| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 184.96 | 190.15 | 12.24 | 6.88% | 183.89 | 193.51 | 23971 | 45416.29 | 1.17% | 0.00 |
| 2025-04-21 | 173.15 | 177.91 | 4.43 | 2.55% | 171.20 | 178.80 | 8702 | 15289.03 | 0.42% | 0.00 |
| 2025-04-18 | 173.01 | 173.48 | -0.29 | -0.17% | 172.16 | 175.20 | 4660 | 8083.98 | 0.23% | 0.00 |
| 2025-04-17 | 170.21 | 173.77 | 2.62 | 1.53% | 169.81 | 175.50 | 6475 | 11215.04 | 0.32% | 0.00 |
| 2025-04-16 | 173.31 | 171.15 | -1.16 | -0.67% | 169.01 | 173.31 | 6383 | 10904.92 | 0.31% | 0.00 |
| 2025-04-15 | 172.46 | 172.31 | -1.15 | -0.66% | 169.52 | 173.46 | 6197 | 10619.54 | 0.30% | 0.00 |
| 2025-04-14 | 177.00 | 173.46 | -2.99 | -1.69% | 172.81 | 177.98 | 8583 | 14957.37 | 0.42% | 0.00 |
| 2025-04-11 | 172.03 | 176.45 | 2.74 | 1.58% | 171.17 | 176.93 | 8632 | 15034.21 | 0.42% | 0.00 |
| 2025-04-10 | 177.06 | 173.71 | -2.28 | -1.30% | 173.11 | 180.00 | 10183 | 17876.43 | 0.50% | 0.00 |
| 2025-04-09 | 169.76 | 175.99 | 5.12 | 3.00% | 167.32 | 176.59 | 14675 | 25371.78 | 0.71% | 2.00 |
| 2025-04-08 | 163.99 | 170.87 | 9.04 | 5.59% | 161.87 | 170.88 | 14764 | 24666.32 | 0.72% | 0.00 |
| 2025-04-07 | 169.20 | 161.83 | -18.17 | -10.09% | 155.01 | 174.00 | 14955 | 24867.64 | 0.73% | 0.00 |
| 2025-04-03 | 182.50 | 180.00 | -3.58 | -1.95% | 177.05 | 183.98 | 10810 | 19396.71 | 0.53% | 0.00 |
| 2025-04-02 | 184.67 | 183.58 | -1.61 | -0.87% | 182.00 | 187.50 | 8893 | 16398.69 | 0.43% | 0.00 |
| 2025-04-01 | 183.00 | 185.19 | 2.98 | 1.64% | 181.37 | 186.30 | 6607 | 12169.73 | 0.32% | 0.00 |
| 2025-03-31 | 182.20 | 182.21 | -0.79 | -0.43% | 182.00 | 186.66 | 8278 | 15243.76 | 0.40% | 0.00 |
| 2025-03-28 | 183.51 | 183.00 | -0.21 | -0.11% | 182.81 | 185.28 | 6292 | 11592.79 | 0.31% | 0.00 |
| 2025-03-27 | 180.42 | 183.21 | 2.01 | 1.11% | 178.89 | 185.22 | 8796 | 16099.79 | 0.43% | 0.00 |
| 2025-03-26 | 182.07 | 181.20 | -1.51 | -0.83% | 180.33 | 183.50 | 6594 | 11981.75 | 0.32% | 0.00 |
| 2025-03-25 | 183.00 | 182.71 | 0.23 | 0.13% | 181.31 | 183.00 | 5882 | 10717.56 | 0.29% | 0.00 |
| 2025-03-24 | 184.94 | 182.48 | -2.63 | -1.42% | 181.10 | 186.33 | 9064 | 16540.43 | 0.44% | 0.00 |
| 2025-03-21 | 184.04 | 185.11 | 0.11 | 0.06% | 184.03 | 186.28 | 11693 | 21660.71 | 0.57% | 0.00 |
| 2025-03-20 | 184.52 | 185.00 | -0.01 | -0.01% | 183.55 | 185.47 | 8909 | 16441.51 | 0.43% | 0.00 |
| 2025-03-19 | 186.77 | 185.01 | -1.99 | -1.06% | 183.45 | 186.77 | 12515 | 23087.86 | 0.61% | 0.00 |
| 2025-03-18 | 189.70 | 187.00 | -1.49 | -0.79% | 185.81 | 189.70 | 11766 | 22041.76 | 0.57% | 0.00 |
| 2025-03-17 | 190.91 | 188.49 | -2.19 | -1.15% | 187.11 | 191.85 | 12154 | 22938.10 | 0.59% | 0.00 |
| 2025-03-14 | 188.58 | 190.68 | 2.03 | 1.08% | 187.02 | 191.58 | 10397 | 19746.20 | 0.51% | 0.00 |
| 2025-03-13 | 187.03 | 188.65 | 0.65 | 0.35% | 186.03 | 189.80 | 9724 | 18303.48 | 0.47% | 0.00 |
| 2025-03-12 | 191.32 | 188.00 | -2.65 | -1.39% | 187.50 | 191.32 | 9115 | 17196.91 | 0.44% | 0.00 |
| 2025-03-11 | 184.60 | 190.65 | 4.01 | 2.15% | 184.10 | 191.50 | 14482 | 27379.42 | 0.70% | 0.00 |
| 2025-03-10 | 185.23 | 186.64 | -0.86 | -0.46% | 183.38 | 187.38 | 11945 | 22171.47 | 0.58% | 0.00 |
| 2025-03-07 | 188.71 | 187.50 | -3.06 | -1.61% | 186.51 | 189.69 | 13270 | 24912.56 | 0.65% | 0.00 |
| 2025-03-06 | 189.50 | 190.56 | 2.26 | 1.20% | 184.50 | 191.28 | 21794 | 40814.01 | 1.06% | 0.00 |
| 2025-03-05 | 188.18 | 188.30 | -0.83 | -0.44% | 185.69 | 188.90 | 11107 | 20814.11 | 0.54% | 0.00 |
| 2025-03-04 | 186.98 | 189.13 | 1.63 | 0.87% | 184.28 | 190.66 | 13902 | 25983.80 | 0.68% | 0.00 |
| 2025-03-03 | 190.02 | 187.50 | -2.52 | -1.33% | 186.71 | 194.00 | 23769 | 45216.30 | 1.16% | 0.00 |
| 2025-02-28 | 209.78 | 190.02 | -25.06 | -11.65% | 186.91 | 209.78 | 40459 | 78241.38 | 1.97% | 0.00 |
| 2025-02-27 | 217.00 | 215.08 | -1.48 | -0.68% | 213.06 | 219.58 | 17375 | 37532.74 | 0.85% | 0.00 |
| 2025-02-26 | 212.46 | 216.56 | 4.38 | 2.06% | 210.02 | 218.12 | 19689 | 42382.10 | 0.96% | 0.00 |
| 2025-02-25 | 210.33 | 212.18 | -1.82 | -0.85% | 208.30 | 218.38 | 18342 | 39106.72 | 0.89% | 0.00 |
| 2025-02-24 | 217.34 | 214.00 | -5.45 | -2.48% | 212.38 | 219.80 | 20074 | 43186.70 | 0.98% | 0.00 |
| 2025-02-21 | 205.07 | 219.45 | 16.37 | 8.06% | 198.01 | 224.58 | 36730 | 78586.05 | 1.79% | 0.00 |
| 2025-02-20 | 208.00 | 203.08 | -1.42 | -0.69% | 203.00 | 215.66 | 16939 | 35491.99 | 0.82% | 0.00 |
| 2025-02-19 | 199.55 | 204.50 | 3.96 | 1.97% | 198.01 | 206.98 | 10674 | 21758.48 | 0.52% | 0.00 |
| 2025-02-18 | 199.63 | 200.54 | 0.86 | 0.43% | 198.47 | 205.00 | 9258 | 18727.73 | 0.45% | 0.00 |
| 2025-02-17 | 200.84 | 199.68 | 0.68 | 0.34% | 196.88 | 203.50 | 9647 | 19336.46 | 0.47% | 0.00 |
| 2025-02-14 | 193.98 | 199.00 | 5.35 | 2.76% | 193.65 | 199.77 | 11953 | 23676.22 | 0.58% | 0.00 |
| 2025-02-13 | 203.66 | 193.65 | -10.49 | -5.14% | 193.00 | 205.87 | 15090 | 29993.51 | 0.73% | 0.00 |
| 2025-02-12 | 204.43 | 204.14 | -1.05 | -0.51% | 202.50 | 210.88 | 10831 | 22212.36 | 0.53% | 0.00 |
| 2025-02-11 | 203.70 | 205.19 | 0.69 | 0.34% | 202.11 | 208.26 | 11680 | 23995.16 | 0.57% | 0.00 |
| 2025-02-10 | 202.16 | 204.50 | 2.45 | 1.21% | 198.09 | 205.94 | 14473 | 29444.42 | 0.70% | 0.00 |
| 2025-02-07 | 199.50 | 202.05 | 2.95 | 1.48% | 198.00 | 205.48 | 15809 | 32043.81 | 0.77% | 0.00 |
| 2025-02-06 | 192.95 | 199.10 | 5.76 | 2.98% | 192.18 | 199.30 | 11095 | 21808.00 | 0.54% | 0.00 |
| 2025-02-05 | 198.92 | 193.34 | -5.80 | -2.91% | 192.20 | 201.40 | 12020 | 23485.54 | 0.59% | 0.00 |
| 2025-01-27 | 197.00 | 199.14 | 2.01 | 1.02% | 195.28 | 201.97 | 10941 | 21755.17 | 0.53% | 0.00 |
| 2025-01-24 | 198.50 | 197.13 | -0.87 | -0.44% | 195.33 | 200.56 | 7902 | 15607.68 | 0.38% | 0.00 |
| 2025-01-23 | 202.23 | 198.00 | -1.97 | -0.99% | 197.56 | 203.27 | 9282 | 18609.22 | 0.45% | 0.00 |
| 2025-01-22 | 203.00 | 199.97 | -2.77 | -1.37% | 198.01 | 204.84 | 8371 | 16743.52 | 0.41% | 0.00 |
| 2025-01-21 | 195.31 | 202.74 | 9.44 | 4.88% | 193.00 | 203.38 | 15130 | 30120.02 | 0.74% | 0.00 |
| 2025-01-20 | 194.05 | 193.30 | 0.87 | 0.45% | 192.45 | 197.76 | 8572 | 16731.38 | 0.42% | 0.00 |
| 2025-01-17 | 192.00 | 192.43 | -0.56 | -0.29% | 191.07 | 195.80 | 7311 | 14141.60 | 0.36% | 0.00 |
| 2025-01-16 | 190.57 | 192.99 | 2.42 | 1.27% | 189.13 | 193.70 | 10320 | 19812.53 | 0.50% | 0.00 |
| 2025-01-15 | 192.00 | 190.57 | -3.72 | -1.91% | 190.01 | 195.00 | 10816 | 20819.98 | 0.53% | 0.00 |
| 2025-01-14 | 180.22 | 194.29 | 14.28 | 7.93% | 179.01 | 194.33 | 17223 | 32350.71 | 0.84% | 0.00 |
| 2025-01-13 | 176.90 | 180.01 | 1.21 | 0.68% | 176.02 | 182.60 | 10646 | 19152.84 | 0.52% | 0.00 |
| 2025-01-10 | 192.31 | 178.80 | -13.88 | -7.20% | 178.78 | 192.88 | 21672 | 40012.64 | 1.05% | 0.00 |
| 2025-01-09 | 195.42 | 192.68 | -3.59 | -1.83% | 188.01 | 196.66 | 12687 | 24509.18 | 0.62% | 0.00 |
| 2025-01-08 | 189.30 | 196.27 | 5.88 | 3.09% | 188.00 | 198.49 | 15719 | 30427.99 | 0.77% | 0.00 |
| 2025-01-07 | 189.08 | 190.39 | 1.29 | 0.68% | 186.66 | 192.00 | 11770 | 22308.81 | 0.57% | 2.00 |
| 2025-01-06 | 195.49 | 189.10 | -6.90 | -3.52% | 186.51 | 198.50 | 15568 | 29969.98 | 0.76% | 0.00 |
| 2025-01-03 | 192.31 | 196.00 | 6.82 | 3.61% | 188.92 | 200.50 | 22494 | 44129.20 | 1.09% | 0.00 |
| 2025-01-02 | 193.99 | 189.18 | -5.07 | -2.61% | 186.70 | 196.96 | 20352 | 39031.72 | 0.99% | 0.00 |
| 2024-12-31 | 191.49 | 194.25 | 2.76 | 1.44% | 190.11 | 196.49 | 20896 | 40655.40 | 1.02% | 0.00 |
| 2024-12-30 | 181.01 | 191.49 | 11.98 | 6.67% | 181.01 | 197.49 | 28232 | 54263.31 | 1.37% | 0.00 |
| 2024-12-27 | 182.10 | 179.51 | -3.97 | -2.16% | 179.50 | 184.99 | 8861 | 16145.57 | 0.43% | 0.00 |
| 2024-12-26 | 182.35 | 183.48 | 0.86 | 0.47% | 178.80 | 183.79 | 12059 | 21896.95 | 0.59% | 0.00 |
| 2024-12-25 | 178.79 | 182.62 | 4.06 | 2.27% | 175.47 | 185.79 | 12345 | 22464.42 | 0.60% | 0.00 |
| 2024-12-24 | 178.45 | 178.56 | 0.86 | 0.48% | 176.00 | 179.50 | 6288 | 11203.75 | 0.31% | 0.00 |
| 2024-12-23 | 179.01 | 177.70 | -2.30 | -1.28% | 177.56 | 182.00 | 7497 | 13434.00 | 0.36% | 0.00 |
| 2024-12-20 | 180.57 | 180.00 | -1.00 | -0.55% | 178.59 | 182.37 | 10407 | 18765.18 | 0.51% | 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。
