| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 138.66 | 136.90 | -1.95 | -1.40% | 136.88 | 139.69 | 22697 | 31300.36 | 0.79% | 0.00 |
| 2025-10-30 | 142.61 | 138.85 | -4.13 | -2.89% | 138.80 | 143.00 | 21651 | 30473.96 | 0.75% | 0.00 |
| 2025-10-29 | 141.00 | 142.98 | 2.13 | 1.51% | 141.00 | 144.50 | 18382 | 26241.77 | 0.64% | 0.00 |
| 2025-10-28 | 140.99 | 140.85 | 0.39 | 0.28% | 138.50 | 142.85 | 20119 | 28387.91 | 0.70% | 0.00 |
| 2025-10-27 | 145.00 | 141.13 | -2.71 | -1.88% | 140.12 | 145.60 | 29201 | 41698.24 | 1.01% | 0.00 |
| 2025-10-24 | 141.82 | 143.84 | 3.23 | 2.30% | 141.82 | 144.44 | 12932 | 18525.64 | 0.45% | 0.00 |
| 2025-10-23 | 139.81 | 140.61 | 0.31 | 0.22% | 138.40 | 141.00 | 10205 | 14232.48 | 0.35% | 0.00 |
| 2025-10-22 | 139.60 | 140.30 | -0.11 | -0.08% | 138.50 | 141.43 | 10562 | 14820.13 | 0.37% | 0.00 |
| 2025-10-21 | 139.08 | 140.41 | 1.75 | 1.26% | 138.32 | 140.91 | 11623 | 16253.10 | 0.40% | 0.00 |
| 2025-10-20 | 140.00 | 138.66 | 0.68 | 0.49% | 137.02 | 140.50 | 15884 | 21995.08 | 0.55% | 0.00 |
| 2025-10-17 | 145.00 | 137.98 | -7.58 | -5.21% | 137.50 | 145.99 | 23238 | 32676.50 | 0.80% | 0.00 |
| 2025-10-16 | 147.25 | 145.56 | -2.40 | -1.62% | 145.12 | 148.28 | 16208 | 23725.06 | 0.56% | 0.00 |
| 2025-10-15 | 147.52 | 147.96 | 0.27 | 0.18% | 146.50 | 151.84 | 20176 | 29953.73 | 0.70% | 0.00 |
| 2025-10-14 | 154.44 | 147.69 | -7.04 | -4.55% | 146.75 | 155.46 | 30783 | 46250.81 | 1.07% | 0.00 |
| 2025-10-13 | 147.12 | 154.73 | 2.63 | 1.73% | 147.01 | 154.86 | 31854 | 48707.28 | 1.10% | 2.01 |
| 2025-10-10 | 154.34 | 152.10 | -3.42 | -2.20% | 151.23 | 155.52 | 21458 | 32814.60 | 0.74% | 0.00 |
| 2025-10-09 | 153.60 | 155.52 | 1.74 | 1.13% | 152.04 | 157.68 | 33302 | 51663.61 | 1.15% | 0.00 |
| 2025-09-30 | 152.58 | 153.78 | 2.71 | 1.79% | 151.42 | 155.27 | 29650 | 45565.20 | 1.03% | 0.00 |
| 2025-09-29 | 151.61 | 151.07 | -1.24 | -0.81% | 150.01 | 153.59 | 19460 | 29440.46 | 0.67% | 0.00 |
| 2025-09-26 | 155.50 | 152.31 | -3.17 | -2.04% | 151.57 | 156.00 | 22946 | 35082.60 | 0.80% | 0.00 |
| 2025-09-25 | 153.70 | 155.48 | 1.15 | 0.75% | 153.28 | 156.65 | 35682 | 55338.84 | 1.24% | 0.00 |
| 2025-09-24 | 144.85 | 154.33 | 8.78 | 6.03% | 144.50 | 155.98 | 50378 | 76776.45 | 1.75% | 0.00 |
| 2025-09-23 | 146.58 | 145.55 | -1.05 | -0.72% | 141.77 | 148.40 | 22682 | 32749.16 | 0.79% | 0.00 |
| 2025-09-22 | 147.01 | 146.60 | -0.48 | -0.33% | 145.00 | 147.99 | 18004 | 26307.92 | 0.62% | 0.00 |
| 2025-09-19 | 147.11 | 147.08 | -0.03 | -0.02% | 146.10 | 149.29 | 22615 | 33431.29 | 0.78% | 0.00 |
| 2025-09-18 | 145.28 | 147.11 | 1.53 | 1.05% | 144.95 | 151.47 | 34789 | 51612.07 | 1.21% | 0.00 |
| 2025-09-17 | 143.09 | 145.58 | 2.87 | 2.01% | 142.36 | 146.36 | 24666 | 35703.96 | 0.86% | 0.00 |
| 2025-09-16 | 141.73 | 142.71 | 0.99 | 0.70% | 139.45 | 142.80 | 23045 | 32503.40 | 0.80% | 0.00 |
| 2025-09-15 | 142.80 | 141.72 | -0.08 | -0.06% | 140.50 | 142.80 | 17697 | 25074.93 | 0.61% | 0.00 |
| 2025-09-12 | 144.40 | 141.80 | -2.60 | -1.80% | 141.80 | 145.37 | 26199 | 37486.63 | 0.91% | 0.00 |
| 2025-09-11 | 141.90 | 144.40 | 2.56 | 1.80% | 140.33 | 145.00 | 22843 | 32758.11 | 0.79% | 0.00 |
| 2025-09-10 | 142.24 | 141.84 | -0.95 | -0.67% | 141.71 | 144.43 | 18356 | 26283.96 | 0.64% | 0.00 |
| 2025-09-09 | 142.50 | 142.79 | 1.11 | 0.78% | 141.06 | 146.37 | 29520 | 42309.25 | 1.02% | 0.00 |
| 2025-09-08 | 141.16 | 141.68 | 0.14 | 0.10% | 139.10 | 142.50 | 26922 | 37973.59 | 0.93% | 0.00 |
| 2025-09-05 | 137.97 | 141.54 | 4.16 | 3.03% | 136.30 | 141.98 | 27349 | 37990.50 | 0.95% | 0.00 |
| 2025-09-04 | 144.56 | 137.38 | -7.91 | -5.44% | 135.80 | 145.28 | 34608 | 48300.67 | 1.20% | 0.00 |
| 2025-09-03 | 149.35 | 145.29 | -3.97 | -2.66% | 144.41 | 150.50 | 25126 | 36852.99 | 0.87% | 0.00 |
| 2025-09-02 | 155.36 | 149.26 | -7.47 | -4.77% | 147.55 | 157.00 | 35186 | 53167.39 | 1.22% | 0.00 |
| 2025-09-01 | 153.88 | 156.73 | 3.63 | 2.37% | 152.25 | 157.11 | 32111 | 49828.14 | 1.11% | 0.00 |
| 2025-08-29 | 155.53 | 153.10 | -0.21 | -0.14% | 151.06 | 156.81 | 28376 | 43541.45 | 0.98% | 0.00 |
| 2025-08-28 | 149.39 | 153.31 | 3.55 | 2.37% | 146.85 | 153.53 | 32550 | 48866.00 | 1.13% | 0.00 |
| 2025-08-27 | 151.00 | 149.76 | -2.44 | -1.60% | 149.51 | 157.50 | 39136 | 60102.58 | 1.36% | 0.00 |
| 2025-08-26 | 149.03 | 152.20 | 2.70 | 1.81% | 148.58 | 154.00 | 25602 | 38766.59 | 0.89% | 0.00 |
| 2025-08-25 | 154.66 | 149.50 | -1.17 | -0.78% | 148.00 | 159.93 | 49525 | 75728.30 | 1.72% | 4.00 |
| 2025-08-22 | 146.00 | 150.67 | 6.86 | 4.77% | 143.22 | 151.19 | 40429 | 59958.20 | 1.40% | 0.00 |
| 2025-08-21 | 141.00 | 143.81 | 2.26 | 1.60% | 140.79 | 145.48 | 22412 | 32112.62 | 0.78% | 0.00 |
| 2025-08-20 | 140.69 | 141.55 | 0.75 | 0.53% | 137.20 | 141.95 | 20912 | 29097.11 | 0.73% | 2.00 |
| 2025-08-19 | 138.99 | 140.80 | 2.00 | 1.44% | 137.64 | 142.40 | 32593 | 45633.40 | 1.13% | 0.00 |
| 2025-08-18 | 136.54 | 138.80 | 2.50 | 1.83% | 135.55 | 140.29 | 21313 | 29382.24 | 0.74% | 0.00 |
| 2025-08-15 | 134.22 | 136.30 | 2.10 | 1.56% | 132.80 | 136.50 | 15126 | 20440.51 | 0.52% | 0.07 |
| 2025-08-14 | 133.02 | 134.20 | 1.21 | 0.91% | 132.14 | 135.47 | 22878 | 30576.46 | 0.79% | 0.00 |
| 2025-08-13 | 130.67 | 132.99 | 2.39 | 1.83% | 130.51 | 133.66 | 17811 | 23559.71 | 0.62% | 0.00 |
| 2025-08-12 | 131.72 | 130.60 | -1.05 | -0.80% | 130.03 | 131.83 | 14506 | 18931.73 | 0.50% | 0.00 |
| 2025-08-11 | 131.50 | 131.65 | -0.13 | -0.10% | 131.31 | 132.50 | 11969 | 15774.82 | 0.42% | 0.00 |
| 2025-08-08 | 132.95 | 131.78 | -1.23 | -0.92% | 131.40 | 133.98 | 14634 | 19320.64 | 0.51% | 0.00 |
| 2025-08-07 | 137.27 | 133.01 | -4.60 | -3.34% | 132.52 | 138.28 | 21631 | 28974.52 | 0.75% | 0.00 |
| 2025-08-06 | 136.33 | 137.61 | 1.61 | 1.18% | 135.13 | 138.80 | 17887 | 24509.67 | 0.62% | 0.00 |
| 2025-08-05 | 132.80 | 136.00 | 3.35 | 2.53% | 132.25 | 136.25 | 12132 | 16300.64 | 0.42% | 0.00 |
| 2025-08-04 | 132.00 | 132.65 | 0.43 | 0.33% | 131.00 | 133.92 | 10834 | 14344.23 | 0.38% | 0.00 |
| 2025-08-01 | 132.00 | 132.22 | 0.93 | 0.71% | 130.91 | 133.66 | 10842 | 14347.01 | 0.38% | 0.00 |
| 2025-07-31 | 134.61 | 131.29 | -3.41 | -2.53% | 131.21 | 134.99 | 12799 | 17010.53 | 0.44% | 0.00 |
| 2025-07-30 | 134.27 | 134.70 | 0.45 | 0.34% | 133.61 | 137.26 | 13452 | 18177.38 | 0.47% | 0.00 |
| 2025-07-29 | 134.05 | 134.25 | 0.24 | 0.18% | 133.20 | 135.20 | 9689 | 12996.87 | 0.34% | 0.00 |
| 2025-07-28 | 135.11 | 134.01 | -0.33 | -0.25% | 133.81 | 136.39 | 10115 | 13647.95 | 0.35% | 0.00 |
| 2025-07-25 | 135.83 | 134.34 | -0.99 | -0.73% | 133.07 | 137.47 | 10413 | 13982.19 | 0.36% | 0.00 |
| 2025-07-24 | 134.00 | 135.33 | 1.32 | 0.99% | 133.50 | 135.34 | 11382 | 15285.72 | 0.39% | 0.00 |
| 2025-07-23 | 136.66 | 134.01 | -2.68 | -1.96% | 134.01 | 137.59 | 10877 | 14721.03 | 0.38% | 0.00 |
| 2025-07-22 | 131.70 | 136.69 | 4.79 | 3.63% | 131.46 | 137.47 | 16415 | 22184.90 | 0.57% | 0.00 |
| 2025-07-21 | 130.75 | 131.90 | 1.58 | 1.21% | 130.23 | 133.30 | 12207 | 16050.10 | 0.42% | 0.00 |
| 2025-07-18 | 131.30 | 130.32 | -0.44 | -0.34% | 130.00 | 131.79 | 5636 | 7349.82 | 0.20% | 0.00 |
| 2025-07-17 | 130.21 | 130.76 | 0.70 | 0.54% | 129.82 | 130.94 | 7875 | 10267.07 | 0.27% | 0.00 |
| 2025-07-16 | 131.04 | 130.06 | -0.58 | -0.44% | 129.55 | 131.39 | 7984 | 10407.98 | 0.28% | 0.00 |
| 2025-07-15 | 128.55 | 130.64 | 2.09 | 1.63% | 126.32 | 130.78 | 9286 | 12055.97 | 0.32% | 0.00 |
| 2025-07-14 | 129.12 | 128.55 | -1.65 | -1.27% | 128.22 | 130.20 | 7723 | 9963.30 | 0.27% | 0.00 |
| 2025-07-11 | 129.27 | 130.20 | 1.10 | 0.85% | 128.88 | 130.79 | 7895 | 10273.85 | 0.27% | 0.00 |
| 2025-07-10 | 129.09 | 129.10 | -0.21 | -0.16% | 128.67 | 130.18 | 5272 | 6812.53 | 0.18% | 0.00 |
| 2025-07-09 | 130.80 | 129.31 | -0.61 | -0.47% | 128.86 | 130.80 | 6938 | 8997.05 | 0.24% | 0.00 |
| 2025-07-08 | 128.91 | 129.92 | 0.86 | 0.67% | 128.68 | 130.80 | 6167 | 8027.49 | 0.21% | 0.00 |
| 2025-07-07 | 130.22 | 129.06 | -2.05 | -1.56% | 128.38 | 131.41 | 9202 | 11905.92 | 0.32% | 0.00 |
| 2025-07-04 | 132.44 | 131.11 | -1.37 | -1.03% | 130.33 | 132.80 | 6079 | 7991.28 | 0.21% | 0.00 |
柏楚电子(688188)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
