| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 24.27 | 24.67 | 0.27 | 1.11% | 24.13 | 25.24 | 12339 | 3056.92 | 2.63% | 0.00 |
| 2026-02-05 | 25.02 | 24.40 | -0.22 | -0.89% | 24.23 | 25.02 | 11233 | 2756.82 | 2.40% | 0.00 |
| 2026-02-04 | 24.77 | 24.62 | -0.13 | -0.53% | 24.40 | 25.10 | 9402 | 2320.15 | 2.01% | 0.00 |
| 2026-02-03 | 24.09 | 24.75 | 0.86 | 3.60% | 24.08 | 24.87 | 9075 | 2227.94 | 1.94% | 0.00 |
| 2026-02-02 | 23.90 | 23.89 | 0.01 | 0.04% | 23.81 | 24.56 | 11431 | 2763.48 | 2.44% | 0.00 |
| 2026-01-30 | 23.59 | 23.88 | 0.28 | 1.19% | 23.26 | 24.10 | 12725 | 3016.82 | 2.72% | 0.00 |
| 2026-01-29 | 24.13 | 23.60 | -0.69 | -2.84% | 23.46 | 24.58 | 20451 | 4909.56 | 4.37% | 0.00 |
| 2026-01-28 | 24.67 | 24.29 | -0.62 | -2.49% | 24.12 | 25.14 | 10639 | 2609.32 | 2.27% | 0.00 |
| 2026-01-27 | 24.55 | 24.91 | -0.07 | -0.28% | 23.80 | 25.08 | 12402 | 3038.54 | 2.65% | 0.00 |
| 2026-01-26 | 25.87 | 24.98 | -0.92 | -3.55% | 24.68 | 26.06 | 15726 | 3941.19 | 3.36% | 0.00 |
| 2026-01-23 | 25.69 | 25.90 | 0.15 | 0.58% | 25.37 | 25.94 | 11283 | 2893.18 | 2.41% | 0.00 |
| 2026-01-22 | 25.79 | 25.75 | -0.03 | -0.12% | 25.40 | 26.15 | 8184 | 2106.90 | 1.75% | 0.00 |
| 2026-01-21 | 24.69 | 25.78 | 0.50 | 1.98% | 24.69 | 25.80 | 14749 | 3740.53 | 3.15% | 0.00 |
| 2026-01-20 | 25.67 | 25.28 | -0.38 | -1.48% | 24.91 | 26.24 | 15340 | 3909.69 | 3.27% | 0.00 |
| 2026-01-19 | 25.67 | 25.66 | -0.29 | -1.12% | 25.10 | 26.11 | 16278 | 4157.91 | 3.47% | 0.00 |
| 2026-01-16 | 25.60 | 25.95 | 0.53 | 2.08% | 25.12 | 26.42 | 19297 | 4971.50 | 4.12% | 0.00 |
| 2026-01-15 | 25.46 | 25.42 | -0.11 | -0.43% | 24.97 | 25.83 | 14966 | 3784.33 | 3.19% | 0.00 |
| 2026-01-14 | 25.09 | 25.53 | 0.56 | 2.24% | 25.04 | 26.68 | 29391 | 7612.87 | 6.27% | 0.00 |
| 2026-01-13 | 25.60 | 24.97 | -0.58 | -2.27% | 24.70 | 25.65 | 23464 | 5872.48 | 5.01% | 0.00 |
| 2026-01-12 | 24.70 | 25.55 | 0.80 | 3.23% | 24.70 | 26.00 | 24456 | 6211.13 | 5.22% | 0.00 |
| 2026-01-09 | 25.55 | 24.75 | -0.47 | -1.86% | 24.42 | 25.55 | 20238 | 5037.80 | 4.32% | 0.00 |
| 2026-01-08 | 23.43 | 25.22 | 1.84 | 7.87% | 23.30 | 25.45 | 32160 | 7933.13 | 6.86% | 0.00 |
| 2026-01-07 | 23.45 | 23.38 | -0.02 | -0.09% | 23.20 | 23.69 | 15693 | 3678.01 | 3.35% | 0.00 |
| 2026-01-06 | 24.06 | 23.40 | -0.66 | -2.74% | 23.18 | 24.33 | 23525 | 5547.77 | 5.02% | 0.00 |
| 2026-01-05 | 24.60 | 24.06 | -0.71 | -2.87% | 23.97 | 24.83 | 22767 | 5521.48 | 4.86% | 0.00 |
| 2025-12-31 | 23.69 | 24.77 | 1.24 | 5.27% | 22.94 | 25.15 | 30056 | 7281.76 | 6.42% | 0.00 |
| 2025-12-30 | 23.83 | 23.53 | -0.25 | -1.05% | 23.40 | 24.15 | 12540 | 2974.93 | 2.68% | 0.00 |
| 2025-12-29 | 23.81 | 23.78 | 0.06 | 0.25% | 23.61 | 24.22 | 18324 | 4377.68 | 3.91% | 0.00 |
| 2025-12-26 | 24.79 | 23.72 | -1.02 | -4.12% | 23.68 | 24.98 | 27842 | 6741.19 | 5.94% | 0.00 |
| 2025-12-25 | 25.01 | 24.74 | -0.27 | -1.08% | 24.61 | 25.30 | 14309 | 3565.37 | 3.05% | 0.00 |
| 2025-12-24 | 25.00 | 25.01 | 0.07 | 0.28% | 24.21 | 25.22 | 17550 | 4377.62 | 3.75% | 0.00 |
| 2025-12-23 | 25.68 | 24.94 | -0.14 | -0.56% | 24.46 | 25.72 | 16039 | 3990.09 | 3.42% | 0.00 |
| 2025-12-22 | 25.60 | 25.08 | -0.25 | -0.99% | 25.03 | 25.75 | 18324 | 4635.03 | 3.91% | 0.00 |
| 2025-12-19 | 25.75 | 25.33 | -0.25 | -0.98% | 25.02 | 25.94 | 15753 | 3992.28 | 3.36% | 0.00 |
| 2025-12-18 | 25.40 | 25.58 | 0.30 | 1.19% | 25.26 | 26.28 | 19511 | 5014.66 | 4.16% | 0.00 |
| 2025-12-17 | 25.54 | 25.28 | -0.26 | -1.02% | 24.66 | 26.04 | 20830 | 5224.03 | 4.45% | 0.00 |
| 2025-12-16 | 27.17 | 25.54 | -1.66 | -6.10% | 25.46 | 27.38 | 21521 | 5590.87 | 4.59% | 0.00 |
| 2025-12-15 | 28.11 | 27.20 | -0.60 | -2.16% | 27.20 | 28.51 | 15903 | 4395.24 | 3.39% | 0.00 |
| 2025-12-12 | 27.40 | 27.80 | 0.40 | 1.46% | 26.30 | 28.59 | 31352 | 8590.12 | 6.69% | 0.00 |
| 2025-12-11 | 28.67 | 27.40 | -2.10 | -7.12% | 27.10 | 29.18 | 40247 | 11216.05 | 8.59% | 12.00 |
| 2025-12-10 | 28.40 | 29.50 | 1.15 | 4.06% | 28.11 | 30.96 | 43086 | 12771.60 | 9.20% | 0.00 |
| 2025-12-09 | 27.86 | 28.35 | 0.49 | 1.76% | 27.22 | 28.66 | 31664 | 8834.33 | 6.76% | 0.00 |
| 2025-12-08 | 27.11 | 27.86 | 0.78 | 2.88% | 26.54 | 28.40 | 35961 | 9863.46 | 7.68% | 0.00 |
| 2025-12-05 | 26.97 | 27.08 | -0.58 | -2.10% | 26.22 | 28.80 | 44930 | 12245.34 | 9.59% | 0.00 |
| 2025-12-04 | 25.52 | 27.66 | 1.86 | 7.21% | 24.60 | 29.00 | 69260 | 18593.53 | 14.78% | 0.00 |
| 2025-12-03 | 25.18 | 25.80 | 0.59 | 2.34% | 24.80 | 29.50 | 75791 | 20418.62 | 16.18% | 0.00 |
| 2025-12-02 | 23.35 | 25.21 | 2.08 | 8.99% | 22.61 | 25.89 | 27862 | 6750.56 | 5.95% | 0.00 |
| 2025-12-01 | 22.98 | 23.13 | 0.15 | 0.65% | 22.64 | 23.47 | 12685 | 2937.86 | 2.71% | 0.00 |
| 2025-11-28 | 22.31 | 22.98 | 0.69 | 3.10% | 22.04 | 22.98 | 8221 | 1849.08 | 1.75% | 0.00 |
| 2025-11-27 | 21.90 | 22.29 | 0.31 | 1.41% | 21.85 | 23.06 | 15845 | 3544.22 | 3.38% | 0.00 |
| 2025-11-26 | 22.21 | 21.98 | -0.15 | -0.68% | 21.82 | 22.86 | 13442 | 2997.67 | 2.87% | 0.00 |
| 2025-11-25 | 21.55 | 22.13 | 0.73 | 3.41% | 21.55 | 22.65 | 11757 | 2610.70 | 2.51% | 0.00 |
| 2025-11-24 | 21.24 | 21.40 | 0.32 | 1.52% | 20.98 | 21.82 | 12379 | 2637.50 | 2.64% | 0.00 |
| 2025-11-21 | 22.69 | 21.08 | -1.54 | -6.81% | 20.92 | 22.93 | 18970 | 4093.95 | 4.05% | 0.00 |
| 2025-11-20 | 23.35 | 22.62 | -0.62 | -2.67% | 22.54 | 23.54 | 10307 | 2351.53 | 2.20% | 0.00 |
| 2025-11-19 | 24.29 | 23.24 | -1.05 | -4.32% | 23.18 | 24.50 | 8643 | 2038.82 | 1.84% | 0.00 |
| 2025-11-18 | 24.97 | 24.29 | -0.68 | -2.72% | 24.18 | 24.99 | 13460 | 3300.60 | 2.87% | 0.00 |
| 2025-11-17 | 24.54 | 24.97 | 0.82 | 3.40% | 23.81 | 25.28 | 16672 | 4092.85 | 3.56% | 0.00 |
| 2025-11-14 | 23.60 | 24.15 | 0.57 | 2.42% | 23.12 | 24.30 | 13253 | 3183.69 | 2.83% | 0.00 |
| 2025-11-13 | 23.76 | 23.58 | -0.18 | -0.76% | 23.35 | 23.86 | 9150 | 2157.17 | 1.95% | 0.00 |
| 2025-11-12 | 23.56 | 23.76 | 0.22 | 0.93% | 23.38 | 23.95 | 10637 | 2518.54 | 2.27% | 0.00 |
| 2025-11-11 | 23.83 | 23.54 | -0.30 | -1.26% | 23.40 | 23.88 | 11223 | 2651.98 | 2.40% | 0.00 |
| 2025-11-10 | 23.40 | 23.84 | 0.44 | 1.88% | 23.18 | 24.70 | 16978 | 4067.06 | 3.62% | 0.00 |
| 2025-11-07 | 23.00 | 23.40 | 0.57 | 2.50% | 22.69 | 23.49 | 11844 | 2734.01 | 2.53% | 0.00 |
| 2025-11-06 | 22.98 | 22.83 | -0.08 | -0.35% | 22.47 | 23.06 | 5411 | 1237.23 | 1.16% | 0.00 |
| 2025-11-05 | 22.66 | 22.91 | -0.05 | -0.22% | 22.61 | 23.09 | 8426 | 1933.95 | 1.80% | 0.00 |
| 2025-11-04 | 22.96 | 22.96 | 0.00 | 0.00% | 22.58 | 23.04 | 8674 | 1984.54 | 1.85% | 0.00 |
| 2025-11-03 | 22.80 | 22.96 | 0.15 | 0.66% | 22.44 | 23.00 | 8904 | 2031.30 | 1.90% | 0.00 |
| 2025-10-31 | 22.34 | 22.81 | 0.39 | 1.74% | 22.34 | 23.00 | 9119 | 2080.06 | 1.95% | 0.00 |
| 2025-10-30 | 22.80 | 22.42 | -0.41 | -1.80% | 22.40 | 23.09 | 8914 | 2024.49 | 1.90% | 0.00 |
| 2025-10-29 | 23.01 | 22.83 | -0.08 | -0.35% | 22.62 | 23.15 | 9257 | 2122.40 | 1.98% | 0.00 |
| 2025-10-28 | 22.77 | 22.91 | 0.12 | 0.53% | 22.67 | 23.14 | 7877 | 1808.53 | 1.68% | 9.64 |
| 2025-10-27 | 22.44 | 22.79 | 0.39 | 1.74% | 22.30 | 22.85 | 10715 | 2425.12 | 2.29% | 0.00 |
| 2025-10-24 | 22.69 | 22.40 | 0.09 | 0.40% | 22.15 | 22.70 | 10935 | 2448.12 | 2.33% | 0.00 |
| 2025-10-23 | 22.39 | 22.31 | 0.03 | 0.13% | 21.95 | 22.39 | 8166 | 1811.25 | 1.74% | 0.00 |
| 2025-10-22 | 22.57 | 22.28 | -0.21 | -0.93% | 22.08 | 22.61 | 5829 | 1301.54 | 1.24% | 0.00 |
| 2025-10-21 | 22.15 | 22.49 | 0.45 | 2.04% | 21.90 | 22.49 | 7445 | 1656.94 | 1.59% | 0.00 |
| 2025-10-20 | 21.84 | 22.04 | 0.48 | 2.23% | 21.72 | 22.10 | 7727 | 1695.14 | 1.65% | 0.00 |
| 2025-10-17 | 21.86 | 21.56 | -0.18 | -0.83% | 21.31 | 21.87 | 8034 | 1734.03 | 1.71% | 0.00 |
| 2025-10-16 | 22.00 | 21.74 | -0.16 | -0.73% | 21.51 | 22.04 | 6054 | 1322.83 | 1.29% | 0.00 |
碧兴物联(688671)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。
