| 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 | 359.54 | 350.47 | -9.46 | -2.63% | 348.36 | 362.98 | 9713 | 34421.38 | 0.94% | 0.00 |
| 2025-12-12 | 362.05 | 359.93 | -2.13 | -0.59% | 354.05 | 364.70 | 10045 | 36249.12 | 0.98% | 0.00 |
| 2025-12-11 | 365.90 | 362.06 | -3.94 | -1.08% | 361.30 | 368.20 | 6075 | 22164.57 | 0.59% | 0.00 |
| 2025-12-10 | 359.20 | 366.00 | 4.23 | 1.17% | 355.80 | 370.88 | 9177 | 33488.21 | 0.89% | 0.00 |
| 2025-12-09 | 362.85 | 361.77 | 0.69 | 0.19% | 359.10 | 370.66 | 9871 | 35916.33 | 0.96% | 0.00 |
| 2025-12-08 | 365.93 | 361.08 | -2.87 | -0.79% | 358.00 | 366.98 | 8734 | 31627.25 | 0.85% | 0.00 |
| 2025-12-05 | 367.63 | 363.95 | -1.08 | -0.30% | 359.00 | 367.65 | 6562 | 23804.74 | 0.64% | 0.00 |
| 2025-12-04 | 361.90 | 365.03 | 3.33 | 0.92% | 361.90 | 371.57 | 6544 | 24026.80 | 0.64% | 0.00 |
| 2025-12-03 | 369.60 | 361.70 | -7.74 | -2.10% | 361.05 | 371.88 | 5709 | 20856.03 | 0.55% | 0.00 |
| 2025-12-02 | 374.18 | 369.44 | -4.74 | -1.27% | 367.27 | 374.76 | 6023 | 22317.54 | 0.59% | 0.00 |
| 2025-12-01 | 380.81 | 374.18 | -5.31 | -1.40% | 370.51 | 384.98 | 10590 | 39612.49 | 1.03% | 0.00 |
| 2025-11-28 | 383.99 | 379.49 | -5.50 | -1.43% | 375.01 | 387.19 | 9653 | 36659.05 | 0.94% | 0.00 |
| 2025-11-27 | 384.63 | 384.99 | -3.29 | -0.85% | 380.89 | 391.50 | 6934 | 26789.71 | 0.67% | 0.00 |
| 2025-11-26 | 390.00 | 388.28 | 0.00 | 0.00% | 380.67 | 403.73 | 9959 | 39122.57 | 0.97% | 0.00 |
| 2025-11-25 | 381.13 | 388.28 | 3.31 | 0.86% | 377.70 | 404.00 | 13792 | 53846.69 | 1.34% | 0.00 |
| 2025-11-24 | 381.88 | 384.97 | 10.31 | 2.75% | 375.13 | 387.15 | 11936 | 45362.64 | 1.16% | 0.00 |
| 2025-11-21 | 372.20 | 374.66 | -0.40 | -0.11% | 369.00 | 381.98 | 8452 | 31720.31 | 0.82% | 0.00 |
| 2025-11-20 | 373.88 | 375.06 | 5.76 | 1.56% | 366.89 | 382.34 | 8066 | 30409.46 | 0.78% | 0.00 |
| 2025-11-19 | 377.58 | 369.30 | -6.20 | -1.65% | 358.12 | 377.58 | 8400 | 30730.76 | 0.82% | 0.00 |
| 2025-11-18 | 370.10 | 375.50 | 8.50 | 2.32% | 369.88 | 385.49 | 9226 | 34877.23 | 0.90% | 0.00 |
| 2025-11-17 | 366.50 | 367.00 | -4.62 | -1.24% | 358.88 | 373.98 | 6315 | 23159.64 | 0.61% | 0.00 |
| 2025-11-14 | 367.12 | 371.62 | -0.38 | -0.10% | 364.01 | 378.00 | 6778 | 25213.71 | 0.66% | 0.00 |
| 2025-11-13 | 356.84 | 372.00 | 11.15 | 3.09% | 356.47 | 373.93 | 13591 | 49881.65 | 1.32% | 0.00 |
| 2025-11-12 | 348.00 | 360.85 | 8.77 | 2.49% | 348.00 | 369.86 | 12119 | 43843.47 | 1.18% | 0.00 |
| 2025-11-11 | 351.85 | 352.08 | -0.22 | -0.06% | 346.50 | 353.67 | 7329 | 25660.38 | 0.71% | 0.00 |
| 2025-11-10 | 347.88 | 352.30 | 2.37 | 0.68% | 343.61 | 355.00 | 9915 | 34650.93 | 0.96% | 0.00 |
| 2025-11-07 | 361.50 | 349.93 | -11.57 | -3.20% | 347.27 | 363.00 | 9255 | 32683.84 | 0.90% | 0.00 |
| 2025-11-06 | 359.15 | 361.50 | -3.71 | -1.02% | 356.80 | 371.00 | 9655 | 34941.67 | 0.94% | 0.00 |
| 2025-11-05 | 360.10 | 365.21 | 3.21 | 0.89% | 356.00 | 376.99 | 11137 | 40621.79 | 1.08% | 0.00 |
| 2025-11-04 | 383.82 | 362.00 | -19.94 | -5.22% | 358.89 | 383.82 | 14409 | 53018.77 | 1.40% | 0.00 |
| 2025-11-03 | 374.00 | 381.94 | 8.96 | 2.40% | 362.00 | 390.13 | 16430 | 61881.28 | 1.60% | 0.00 |
| 2025-10-31 | 336.99 | 372.98 | 36.48 | 10.84% | 336.00 | 376.50 | 21474 | 77532.98 | 2.09% | 0.00 |
| 2025-10-30 | 341.00 | 336.50 | -7.21 | -2.10% | 334.34 | 343.73 | 8936 | 30215.00 | 0.87% | 0.00 |
| 2025-10-29 | 348.00 | 343.71 | -7.62 | -2.17% | 335.06 | 353.00 | 12801 | 43674.29 | 1.24% | 0.00 |
| 2025-10-28 | 353.99 | 351.33 | -2.67 | -0.75% | 346.62 | 359.00 | 6452 | 22615.73 | 0.63% | 0.00 |
| 2025-10-27 | 353.59 | 354.00 | 1.72 | 0.49% | 352.28 | 363.88 | 8929 | 31974.41 | 0.87% | 0.00 |
| 2025-10-24 | 351.86 | 352.28 | 1.08 | 0.31% | 348.01 | 357.20 | 6063 | 21369.21 | 0.59% | 0.00 |
| 2025-10-23 | 353.27 | 351.20 | -3.80 | -1.07% | 348.66 | 358.98 | 6250 | 21974.02 | 0.61% | 0.00 |
| 2025-10-22 | 364.00 | 355.00 | -7.78 | -2.14% | 353.15 | 368.25 | 6626 | 23764.71 | 0.64% | 0.00 |
| 2025-10-21 | 348.86 | 362.78 | 12.60 | 3.60% | 347.30 | 369.99 | 11990 | 43060.01 | 1.17% | 0.00 |
| 2025-10-20 | 350.00 | 350.18 | 6.13 | 1.78% | 340.37 | 357.98 | 7515 | 26358.65 | 0.73% | 0.00 |
| 2025-10-17 | 352.99 | 344.05 | -2.75 | -0.79% | 340.10 | 353.58 | 8202 | 28451.51 | 0.80% | 0.00 |
| 2025-10-16 | 339.03 | 346.80 | 6.53 | 1.92% | 337.39 | 360.44 | 11407 | 39956.10 | 1.11% | 0.00 |
| 2025-10-15 | 340.68 | 340.27 | 1.29 | 0.38% | 334.00 | 344.98 | 8695 | 29584.45 | 0.85% | 0.00 |
| 2025-10-14 | 361.97 | 338.98 | -22.32 | -6.18% | 337.38 | 364.70 | 14583 | 50497.18 | 1.42% | 0.00 |
| 2025-10-13 | 359.30 | 361.30 | 2.00 | 0.56% | 353.58 | 370.00 | 10801 | 39066.34 | 1.05% | 0.00 |
| 2025-10-10 | 365.22 | 359.30 | -7.20 | -1.96% | 358.00 | 368.70 | 9292 | 33723.13 | 0.90% | 0.00 |
| 2025-10-09 | 380.00 | 366.50 | -8.80 | -2.34% | 355.17 | 380.99 | 13116 | 47832.88 | 1.27% | 0.00 |
| 2025-09-30 | 362.85 | 375.30 | 12.45 | 3.43% | 362.85 | 379.89 | 10403 | 38824.78 | 1.01% | 0.00 |
| 2025-09-29 | 371.00 | 362.85 | -10.05 | -2.70% | 354.20 | 372.00 | 12566 | 45486.80 | 1.22% | 0.00 |
| 2025-09-26 | 383.08 | 372.90 | -5.60 | -1.48% | 370.01 | 383.12 | 11466 | 43118.20 | 1.11% | 0.00 |
| 2025-09-25 | 368.99 | 378.50 | 11.70 | 3.19% | 366.81 | 384.97 | 14078 | 53294.48 | 1.37% | 0.00 |
| 2025-09-24 | 365.51 | 366.80 | 1.29 | 0.35% | 361.00 | 372.99 | 11120 | 40856.68 | 1.08% | 0.00 |
| 2025-09-23 | 364.97 | 365.51 | -3.09 | -0.84% | 359.12 | 379.10 | 13973 | 51318.96 | 1.36% | 0.00 |
| 2025-09-22 | 370.00 | 368.60 | -6.31 | -1.68% | 357.50 | 371.56 | 14665 | 53393.41 | 1.43% | 0.00 |
| 2025-09-19 | 379.99 | 374.91 | -5.08 | -1.34% | 365.20 | 385.92 | 14551 | 54039.96 | 1.41% | 0.00 |
| 2025-09-18 | 367.00 | 379.99 | 7.99 | 2.15% | 367.00 | 382.58 | 17225 | 64742.53 | 1.67% | 0.00 |
| 2025-09-17 | 358.50 | 372.00 | 14.58 | 4.08% | 352.21 | 383.99 | 21169 | 78106.77 | 2.06% | 0.00 |
| 2025-09-16 | 352.00 | 357.42 | 3.53 | 1.00% | 347.58 | 360.50 | 12363 | 43824.53 | 1.20% | 0.00 |
| 2025-09-15 | 366.00 | 353.89 | 4.10 | 1.17% | 351.00 | 368.74 | 23740 | 85547.19 | 2.31% | 0.00 |
| 2025-09-12 | 358.00 | 349.79 | 1.79 | 0.51% | 345.29 | 358.00 | 15716 | 55390.97 | 1.53% | 0.00 |
| 2025-09-11 | 333.50 | 348.00 | 4.99 | 1.45% | 321.24 | 348.90 | 24612 | 83874.67 | 2.39% | 0.00 |
| 2025-09-10 | 356.08 | 343.01 | -19.19 | -5.30% | 337.38 | 370.99 | 29331 | 101760.34 | 2.85% | 4.00 |
| 2025-09-09 | 384.00 | 362.20 | -21.80 | -5.68% | 353.00 | 405.00 | 22120 | 83339.31 | 2.15% | 0.00 |
| 2025-09-08 | 388.88 | 384.00 | -4.02 | -1.04% | 382.01 | 414.02 | 18086 | 71499.95 | 1.76% | 0.00 |
| 2025-09-05 | 390.67 | 388.02 | -4.48 | -1.14% | 353.17 | 396.66 | 15126 | 57377.72 | 1.47% | 0.00 |
| 2025-09-04 | 398.00 | 392.50 | -17.50 | -4.27% | 371.60 | 401.80 | 20154 | 77783.26 | 1.96% | 0.00 |
| 2025-09-03 | 359.78 | 410.00 | 48.42 | 13.39% | 350.28 | 411.00 | 21650 | 81225.73 | 2.10% | 0.00 |
| 2025-09-02 | 347.00 | 361.58 | 14.58 | 4.20% | 338.00 | 373.80 | 20588 | 73470.13 | 2.00% | 2.00 |
| 2025-09-01 | 332.35 | 347.00 | 12.50 | 3.74% | 331.02 | 353.00 | 17249 | 59875.62 | 1.68% | 0.00 |
| 2025-08-29 | 320.39 | 334.50 | 10.42 | 3.22% | 320.09 | 342.87 | 13917 | 46352.96 | 1.35% | 0.00 |
| 2025-08-28 | 324.50 | 324.08 | -0.13 | -0.04% | 313.08 | 326.00 | 13535 | 43068.50 | 1.32% | 0.00 |
| 2025-08-27 | 336.98 | 324.21 | -15.79 | -4.64% | 322.28 | 349.17 | 17127 | 56878.10 | 1.66% | 0.00 |
| 2025-08-26 | 330.20 | 340.00 | 10.00 | 3.03% | 330.14 | 346.00 | 14533 | 49261.21 | 1.41% | 0.00 |
| 2025-08-25 | 327.40 | 330.00 | -1.71 | -0.52% | 325.98 | 333.88 | 14817 | 48885.75 | 1.44% | 2.00 |
| 2025-08-22 | 326.97 | 331.71 | 6.75 | 2.08% | 315.00 | 334.79 | 15484 | 49921.57 | 1.50% | 0.00 |
| 2025-08-21 | 311.82 | 324.96 | 13.14 | 4.21% | 308.01 | 339.95 | 16208 | 52274.95 | 1.58% | 0.00 |
| 2025-08-20 | 309.00 | 311.82 | -1.18 | -0.38% | 305.23 | 319.51 | 10395 | 32322.30 | 1.01% | 0.00 |
| 2025-08-19 | 318.00 | 313.00 | 4.37 | 1.42% | 307.19 | 330.02 | 15614 | 49746.50 | 1.52% | 0.00 |
| 2025-08-18 | 309.82 | 308.63 | -0.15 | -0.05% | 304.11 | 311.32 | 10025 | 30756.32 | 0.97% | 0.00 |
百利天恒(688506)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。
