| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 152.95 | 153.30 | 0.00 | 0.00% | 151.11 | 154.89 | 14411 | 22023.31 | 0.50% | 0.00 |
| 2026-02-04 | 150.50 | 153.30 | 2.35 | 1.56% | 149.31 | 153.96 | 16164 | 24547.02 | 0.56% | 0.00 |
| 2026-02-03 | 148.41 | 150.95 | 4.01 | 2.73% | 146.93 | 152.99 | 20336 | 30537.51 | 0.70% | 0.00 |
| 2026-02-02 | 151.38 | 146.94 | -4.44 | -2.93% | 146.36 | 152.60 | 27475 | 40942.25 | 0.95% | 0.00 |
| 2026-01-30 | 158.98 | 151.38 | -6.19 | -3.93% | 150.02 | 158.98 | 24736 | 37748.29 | 0.86% | 0.00 |
| 2026-01-29 | 158.00 | 157.57 | -0.79 | -0.50% | 156.51 | 162.00 | 21532 | 34292.96 | 0.75% | 0.00 |
| 2026-01-28 | 160.50 | 158.36 | -1.09 | -0.68% | 157.50 | 161.70 | 17843 | 28398.64 | 0.62% | 0.00 |
| 2026-01-27 | 158.51 | 159.45 | 0.73 | 0.46% | 157.00 | 160.86 | 22134 | 35273.73 | 0.77% | 0.00 |
| 2026-01-26 | 164.65 | 158.72 | -5.93 | -3.60% | 158.32 | 165.64 | 23309 | 37359.26 | 0.81% | 0.00 |
| 2026-01-23 | 160.88 | 164.65 | 3.17 | 1.96% | 160.50 | 165.80 | 20132 | 32918.03 | 0.70% | 0.00 |
| 2026-01-22 | 163.69 | 161.48 | -1.24 | -0.76% | 159.11 | 163.96 | 19974 | 32158.22 | 0.69% | 0.00 |
| 2026-01-21 | 157.84 | 162.72 | 3.12 | 1.95% | 157.02 | 163.54 | 31007 | 49892.59 | 1.07% | 0.00 |
| 2026-01-20 | 162.50 | 159.60 | -2.63 | -1.62% | 157.22 | 163.31 | 20896 | 33360.07 | 0.72% | 0.00 |
| 2026-01-19 | 159.01 | 162.23 | 2.12 | 1.32% | 157.35 | 163.70 | 26890 | 43127.16 | 0.93% | 0.00 |
| 2026-01-16 | 160.26 | 160.11 | 0.33 | 0.21% | 158.00 | 161.88 | 31369 | 50222.91 | 1.09% | 0.00 |
| 2026-01-15 | 160.30 | 159.78 | -1.26 | -0.78% | 154.90 | 161.98 | 33646 | 53329.89 | 1.17% | 0.00 |
| 2026-01-14 | 156.00 | 161.04 | 3.84 | 2.44% | 155.90 | 165.81 | 40961 | 66054.13 | 1.42% | 0.00 |
| 2026-01-13 | 157.18 | 157.20 | 0.57 | 0.36% | 155.80 | 159.18 | 29460 | 46387.11 | 1.02% | 0.00 |
| 2026-01-12 | 151.63 | 156.63 | 5.07 | 3.35% | 151.63 | 161.56 | 40660 | 63990.48 | 1.41% | 0.00 |
| 2026-01-09 | 148.00 | 151.56 | 2.29 | 1.53% | 147.90 | 152.37 | 28671 | 43239.90 | 0.99% | 0.00 |
| 2026-01-08 | 146.06 | 149.27 | 3.11 | 2.13% | 145.51 | 150.74 | 25318 | 37733.62 | 0.88% | 0.00 |
| 2026-01-07 | 146.00 | 146.16 | -0.53 | -0.36% | 144.72 | 147.78 | 18484 | 27027.46 | 0.64% | 0.00 |
| 2026-01-06 | 148.11 | 146.69 | -0.16 | -0.11% | 146.35 | 148.11 | 23479 | 34575.82 | 0.81% | 0.00 |
| 2026-01-05 | 136.55 | 146.85 | 10.96 | 8.07% | 136.30 | 147.08 | 43653 | 63017.82 | 1.51% | 0.00 |
| 2025-12-31 | 137.60 | 135.89 | -1.31 | -0.95% | 135.77 | 139.68 | 14910 | 20444.04 | 0.52% | 0.00 |
| 2025-12-30 | 133.86 | 137.20 | 3.24 | 2.42% | 133.86 | 138.40 | 20034 | 27393.68 | 0.69% | 0.00 |
| 2025-12-29 | 136.30 | 133.96 | -2.04 | -1.50% | 133.90 | 136.60 | 12272 | 16587.44 | 0.43% | 0.00 |
| 2025-12-26 | 133.00 | 136.00 | 3.14 | 2.36% | 132.60 | 136.90 | 19520 | 26493.81 | 0.68% | 0.00 |
| 2025-12-25 | 132.89 | 132.86 | 0.02 | 0.02% | 131.78 | 133.33 | 10421 | 13822.99 | 0.36% | 0.00 |
| 2025-12-24 | 130.28 | 132.84 | 2.56 | 1.96% | 129.87 | 132.99 | 13963 | 18434.39 | 0.48% | 0.00 |
| 2025-12-23 | 131.68 | 130.28 | -1.11 | -0.84% | 130.01 | 132.45 | 15132 | 19815.18 | 0.52% | 0.00 |
| 2025-12-22 | 132.68 | 131.39 | -0.70 | -0.53% | 131.07 | 133.43 | 18407 | 24280.74 | 0.64% | 0.00 |
| 2025-12-19 | 131.36 | 132.09 | 1.18 | 0.90% | 131.16 | 133.25 | 10416 | 13798.61 | 0.36% | 0.00 |
| 2025-12-18 | 133.01 | 130.91 | -2.79 | -2.09% | 130.88 | 133.68 | 14169 | 18657.71 | 0.49% | 0.00 |
| 2025-12-17 | 132.25 | 133.70 | 1.45 | 1.10% | 131.60 | 134.20 | 11957 | 15904.24 | 0.41% | 0.00 |
| 2025-12-16 | 134.00 | 132.25 | -1.75 | -1.31% | 131.55 | 134.00 | 10149 | 13458.98 | 0.35% | 0.00 |
| 2025-12-15 | 132.60 | 134.00 | 0.57 | 0.43% | 132.32 | 135.34 | 16431 | 22022.71 | 0.57% | 0.00 |
| 2025-12-12 | 131.17 | 133.43 | 2.11 | 1.61% | 130.23 | 133.43 | 17230 | 22714.78 | 0.60% | 0.00 |
| 2025-12-11 | 132.53 | 131.32 | -1.16 | -0.88% | 131.32 | 133.00 | 9046 | 11952.48 | 0.31% | 0.00 |
| 2025-12-10 | 134.76 | 132.48 | -2.48 | -1.84% | 130.80 | 134.98 | 13568 | 17920.76 | 0.47% | 0.00 |
| 2025-12-09 | 134.00 | 134.96 | 0.96 | 0.72% | 133.60 | 136.15 | 14638 | 19775.42 | 0.51% | 0.00 |
| 2025-12-08 | 132.53 | 134.00 | 1.38 | 1.04% | 132.52 | 134.40 | 13482 | 18016.42 | 0.47% | 0.00 |
| 2025-12-05 | 130.00 | 132.62 | 2.62 | 2.02% | 129.15 | 132.90 | 12740 | 16673.79 | 0.44% | 0.00 |
| 2025-12-04 | 130.65 | 130.00 | -0.35 | -0.27% | 129.50 | 131.31 | 8502 | 11054.30 | 0.29% | 0.00 |
| 2025-12-03 | 130.24 | 130.35 | 0.20 | 0.15% | 129.39 | 130.70 | 7164 | 9315.92 | 0.25% | 0.00 |
| 2025-12-02 | 131.69 | 130.15 | -1.94 | -1.47% | 129.88 | 132.24 | 10755 | 14074.91 | 0.37% | 0.00 |
| 2025-12-01 | 132.50 | 132.09 | -0.38 | -0.29% | 131.44 | 132.99 | 11876 | 15679.29 | 0.41% | 0.00 |
| 2025-11-28 | 131.55 | 132.47 | 0.86 | 0.65% | 131.11 | 133.27 | 8879 | 11746.30 | 0.31% | 0.00 |
| 2025-11-27 | 132.00 | 131.61 | -0.39 | -0.30% | 131.42 | 133.33 | 8853 | 11718.18 | 0.31% | 0.00 |
| 2025-11-26 | 131.81 | 132.00 | 0.29 | 0.22% | 131.13 | 133.14 | 10995 | 14541.17 | 0.38% | 0.00 |
| 2025-11-25 | 133.12 | 131.71 | -1.32 | -0.99% | 131.56 | 134.98 | 12293 | 16364.02 | 0.43% | 0.00 |
| 2025-11-24 | 133.93 | 133.03 | 0.43 | 0.32% | 132.47 | 134.58 | 12146 | 16240.38 | 0.42% | 0.00 |
| 2025-11-21 | 131.86 | 132.60 | 0.54 | 0.41% | 130.20 | 133.96 | 17175 | 22736.14 | 0.59% | 0.00 |
| 2025-11-20 | 135.34 | 132.06 | -2.41 | -1.79% | 131.87 | 135.38 | 9751 | 12989.02 | 0.34% | 0.00 |
| 2025-11-19 | 135.20 | 134.47 | -0.73 | -0.54% | 134.30 | 135.89 | 7072 | 9543.69 | 0.24% | 0.00 |
| 2025-11-18 | 134.59 | 135.20 | 0.33 | 0.24% | 134.06 | 135.60 | 8465 | 11425.08 | 0.29% | 0.00 |
| 2025-11-17 | 136.30 | 134.87 | -1.24 | -0.91% | 134.03 | 136.97 | 10579 | 14295.90 | 0.37% | 0.00 |
| 2025-11-14 | 135.40 | 136.11 | -0.25 | -0.18% | 135.40 | 137.80 | 11658 | 15926.90 | 0.40% | 0.00 |
| 2025-11-13 | 136.15 | 136.36 | 0.34 | 0.25% | 135.38 | 137.21 | 10711 | 14587.04 | 0.37% | 0.00 |
| 2025-11-12 | 137.77 | 136.02 | -1.75 | -1.27% | 135.52 | 141.09 | 18161 | 25210.79 | 0.63% | 0.00 |
| 2025-11-11 | 139.97 | 137.77 | -2.20 | -1.57% | 137.50 | 140.80 | 10415 | 14454.40 | 0.36% | 0.00 |
| 2025-11-10 | 138.50 | 139.97 | 0.95 | 0.68% | 137.02 | 140.20 | 13914 | 19368.66 | 0.48% | 0.00 |
| 2025-11-07 | 138.56 | 139.02 | 0.04 | 0.03% | 137.64 | 139.68 | 9577 | 13310.57 | 0.33% | 0.00 |
| 2025-11-06 | 136.33 | 138.98 | 2.88 | 2.12% | 135.83 | 140.59 | 17507 | 24270.57 | 0.61% | 0.00 |
| 2025-11-05 | 134.00 | 136.10 | 0.60 | 0.44% | 133.02 | 136.68 | 13288 | 18070.77 | 0.46% | 0.00 |
| 2025-11-04 | 137.66 | 135.50 | -2.48 | -1.80% | 134.21 | 137.91 | 16157 | 21880.41 | 0.56% | 0.00 |
| 2025-11-03 | 137.05 | 137.98 | 1.08 | 0.79% | 134.45 | 138.30 | 20645 | 28206.48 | 0.72% | 0.00 |
| 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 |
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。
