| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
