| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.05 | 21.75 | 0.25 | 1.16% | 21.67 | 22.23 | 12904 | 2834.04 | 2.75% | 0.00 |
| 2026-03-24 | 21.00 | 21.50 | 1.10 | 5.39% | 20.50 | 21.50 | 15105 | 3181.96 | 3.22% | 0.00 |
| 2026-03-23 | 21.40 | 20.40 | -1.40 | -6.42% | 20.22 | 21.90 | 17421 | 3641.58 | 3.72% | 0.00 |
| 2026-03-20 | 23.24 | 21.80 | -1.30 | -5.63% | 21.72 | 23.47 | 20033 | 4476.29 | 4.28% | 0.00 |
| 2026-03-19 | 23.28 | 23.10 | -0.47 | -1.99% | 23.04 | 23.70 | 9530 | 2226.15 | 2.03% | 0.00 |
| 2026-03-18 | 22.91 | 23.57 | 0.58 | 2.52% | 22.86 | 23.72 | 8710 | 2031.60 | 1.86% | 0.00 |
| 2026-03-17 | 23.69 | 22.99 | -0.59 | -2.50% | 22.99 | 23.69 | 11383 | 2652.98 | 2.43% | 0.00 |
| 2026-03-16 | 23.40 | 23.58 | 0.16 | 0.68% | 23.10 | 23.76 | 9145 | 2143.24 | 1.95% | 0.00 |
| 2026-03-13 | 23.06 | 23.42 | -0.11 | -0.47% | 23.06 | 24.15 | 7614 | 1804.63 | 1.63% | 2.00 |
| 2026-03-12 | 23.50 | 23.53 | -0.13 | -0.55% | 23.30 | 24.12 | 9768 | 2309.82 | 2.09% | 0.00 |
| 2026-03-11 | 23.89 | 23.66 | -0.19 | -0.80% | 23.57 | 24.05 | 9574 | 2277.56 | 2.04% | 0.00 |
| 2026-03-10 | 22.76 | 23.85 | 1.09 | 4.79% | 22.76 | 23.87 | 13111 | 3092.01 | 2.80% | 0.00 |
| 2026-03-09 | 22.96 | 22.76 | -0.61 | -2.61% | 22.36 | 23.10 | 12810 | 2911.63 | 2.73% | 0.00 |
| 2026-03-06 | 22.04 | 23.37 | 0.92 | 4.10% | 22.04 | 23.49 | 10753 | 2478.56 | 2.30% | 0.00 |
| 2026-03-05 | 22.43 | 22.45 | 0.36 | 1.63% | 22.32 | 22.90 | 11283 | 2546.24 | 2.41% | 0.00 |
| 2026-03-04 | 22.39 | 22.09 | -0.53 | -2.34% | 21.80 | 22.75 | 14531 | 3213.91 | 3.10% | 0.00 |
| 2026-03-03 | 23.15 | 22.62 | -0.60 | -2.58% | 22.45 | 23.54 | 15597 | 3597.90 | 3.33% | 0.00 |
| 2026-03-02 | 24.08 | 23.22 | -1.46 | -5.92% | 23.22 | 24.70 | 19371 | 4585.60 | 4.13% | 0.00 |
| 2026-02-27 | 24.84 | 24.68 | -0.17 | -0.68% | 24.45 | 24.85 | 11736 | 2884.58 | 2.51% | 0.00 |
| 2026-02-26 | 24.97 | 24.85 | -0.12 | -0.48% | 24.56 | 25.46 | 8404 | 2081.85 | 1.79% | 0.00 |
| 2026-02-25 | 25.23 | 24.97 | -0.04 | -0.16% | 24.91 | 25.88 | 8431 | 2122.22 | 1.80% | 0.00 |
| 2026-02-24 | 25.25 | 25.01 | 0.39 | 1.58% | 24.47 | 25.30 | 9645 | 2417.84 | 2.06% | 0.00 |
| 2026-02-13 | 24.73 | 24.62 | -0.11 | -0.44% | 24.53 | 25.25 | 8610 | 2138.18 | 1.84% | 0.00 |
| 2026-02-12 | 24.50 | 24.73 | -0.29 | -1.16% | 24.12 | 25.04 | 9811 | 2434.94 | 2.09% | 0.00 |
| 2026-02-11 | 24.86 | 25.02 | 0.14 | 0.56% | 24.70 | 25.24 | 8293 | 2074.17 | 1.77% | 0.00 |
| 2026-02-10 | 24.80 | 24.88 | 0.07 | 0.28% | 24.77 | 25.25 | 11177 | 2797.29 | 2.39% | 0.00 |
| 2026-02-09 | 24.85 | 24.81 | 0.14 | 0.57% | 24.68 | 25.28 | 12463 | 3109.80 | 2.66% | 0.00 |
| 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 |
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。
