| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 268.64 | 274.94 | 4.38 | 1.62% | 262.51 | 277.01 | 18928 | 51171.16 | 1.84% | 0.00 |
| 2026-02-03 | 270.80 | 270.56 | 0.87 | 0.32% | 262.36 | 272.01 | 12864 | 34295.86 | 1.25% | 0.00 |
| 2026-02-02 | 273.92 | 269.69 | -8.06 | -2.90% | 269.19 | 280.90 | 12022 | 32915.14 | 1.17% | 0.00 |
| 2026-01-30 | 283.66 | 277.75 | -0.83 | -0.30% | 275.80 | 291.00 | 16972 | 47972.25 | 1.65% | 0.00 |
| 2026-01-29 | 283.38 | 278.58 | -4.80 | -1.69% | 277.00 | 285.00 | 13890 | 38986.94 | 1.35% | 2.00 |
| 2026-01-28 | 285.00 | 283.38 | -2.34 | -0.82% | 279.17 | 288.54 | 11299 | 31937.12 | 1.10% | 0.00 |
| 2026-01-27 | 284.78 | 285.72 | 3.42 | 1.21% | 277.80 | 287.88 | 15590 | 44189.64 | 1.52% | 0.00 |
| 2026-01-26 | 290.19 | 282.30 | -8.31 | -2.86% | 282.00 | 291.00 | 16246 | 46211.44 | 1.58% | 0.00 |
| 2026-01-23 | 291.75 | 290.61 | -1.12 | -0.38% | 285.33 | 294.99 | 20529 | 59444.98 | 2.00% | 0.00 |
| 2026-01-22 | 303.00 | 291.73 | -11.27 | -3.72% | 288.00 | 305.00 | 26063 | 76682.95 | 2.53% | 0.00 |
| 2026-01-21 | 305.00 | 303.00 | -1.00 | -0.33% | 300.51 | 309.56 | 12768 | 38905.40 | 1.24% | 0.00 |
| 2026-01-20 | 305.00 | 304.00 | -3.00 | -0.98% | 301.90 | 312.00 | 11519 | 35320.20 | 1.12% | 0.00 |
| 2026-01-19 | 306.42 | 307.00 | -8.16 | -2.59% | 303.00 | 316.86 | 14493 | 44722.95 | 1.41% | 0.00 |
| 2026-01-16 | 321.66 | 315.16 | -2.85 | -0.90% | 312.58 | 323.23 | 16876 | 53546.33 | 1.64% | 0.00 |
| 2026-01-15 | 332.00 | 318.01 | -16.99 | -5.07% | 315.94 | 333.99 | 17212 | 55348.64 | 1.67% | 0.00 |
| 2026-01-14 | 341.89 | 335.00 | -8.89 | -2.59% | 323.00 | 343.00 | 18829 | 62765.77 | 1.83% | 0.00 |
| 2026-01-13 | 345.39 | 343.89 | -0.11 | -0.03% | 340.00 | 353.99 | 10433 | 36241.04 | 1.01% | 0.00 |
| 2026-01-12 | 343.00 | 344.00 | 0.10 | 0.03% | 339.10 | 347.30 | 9246 | 31851.92 | 0.90% | 0.00 |
| 2026-01-09 | 332.30 | 343.90 | 11.24 | 3.38% | 331.02 | 345.68 | 11419 | 38884.12 | 1.11% | 0.00 |
| 2026-01-08 | 339.56 | 332.66 | -5.73 | -1.69% | 331.14 | 342.48 | 10929 | 36755.51 | 1.06% | 0.00 |
| 2026-01-07 | 334.49 | 338.39 | 8.91 | 2.70% | 332.00 | 348.00 | 12110 | 41165.25 | 1.18% | 0.00 |
| 2026-01-06 | 324.63 | 329.48 | 5.65 | 1.74% | 320.00 | 330.96 | 11102 | 36293.47 | 1.08% | 0.00 |
| 2026-01-05 | 315.50 | 323.83 | 0.73 | 0.23% | 315.50 | 331.50 | 14526 | 47311.42 | 1.41% | 0.00 |
| 2025-12-31 | 325.98 | 323.10 | 0.44 | 0.14% | 320.99 | 326.17 | 6807 | 22000.29 | 0.66% | 0.00 |
| 2025-12-30 | 329.90 | 322.66 | -5.90 | -1.80% | 313.00 | 329.90 | 14962 | 47705.91 | 1.45% | 0.00 |
| 2025-12-29 | 338.00 | 328.56 | -9.99 | -2.95% | 328.30 | 338.90 | 7129 | 23646.50 | 0.69% | 0.00 |
| 2025-12-26 | 333.47 | 338.55 | 7.55 | 2.28% | 325.00 | 341.56 | 10138 | 33676.02 | 0.99% | 0.00 |
| 2025-12-25 | 342.01 | 331.00 | -11.00 | -3.22% | 328.71 | 343.60 | 10732 | 35871.52 | 1.04% | 0.00 |
| 2025-12-24 | 351.00 | 342.00 | -7.40 | -2.12% | 340.66 | 352.66 | 7226 | 24926.47 | 0.70% | 0.00 |
| 2025-12-23 | 351.69 | 349.40 | -0.60 | -0.17% | 349.00 | 353.90 | 3916 | 13754.28 | 0.38% | 0.00 |
| 2025-12-22 | 351.03 | 350.00 | -4.62 | -1.30% | 348.32 | 355.48 | 5954 | 20891.16 | 0.58% | 0.00 |
| 2025-12-19 | 348.12 | 354.62 | 6.50 | 1.87% | 346.80 | 356.99 | 7215 | 25377.99 | 0.70% | 0.00 |
| 2025-12-18 | 352.17 | 348.12 | -3.45 | -0.98% | 346.51 | 357.57 | 5768 | 20262.00 | 0.56% | 0.00 |
| 2025-12-17 | 348.23 | 351.57 | 4.48 | 1.29% | 346.23 | 354.50 | 4770 | 16784.66 | 0.46% | 0.00 |
| 2025-12-16 | 350.50 | 347.09 | -3.38 | -0.96% | 346.20 | 354.40 | 5210 | 18206.15 | 0.51% | 0.00 |
| 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 |
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。
