| 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 | 43.78 | 42.47 | -2.33 | -5.20% | 42.15 | 46.20 | 58635 | 25726.57 | 12.62% | 0.00 |
| 2026-02-05 | 40.80 | 44.80 | 4.11 | 10.10% | 40.17 | 45.38 | 94827 | 40632.34 | 20.41% | 0.00 |
| 2026-02-04 | 41.46 | 40.69 | -0.11 | -0.27% | 39.62 | 42.68 | 48378 | 19742.55 | 10.41% | 0.00 |
| 2026-02-03 | 41.00 | 40.80 | 0.42 | 1.04% | 38.53 | 41.20 | 48204 | 19112.52 | 10.37% | 0.00 |
| 2026-02-02 | 42.30 | 40.38 | -2.31 | -5.41% | 40.02 | 42.77 | 33850 | 13885.45 | 7.29% | 0.00 |
| 2026-01-30 | 43.71 | 42.69 | -0.59 | -1.36% | 42.12 | 44.81 | 38775 | 16790.17 | 8.35% | 0.00 |
| 2026-01-29 | 45.88 | 43.28 | -2.98 | -6.44% | 43.00 | 46.22 | 60084 | 26526.44 | 12.93% | 0.00 |
| 2026-01-28 | 54.00 | 46.26 | -7.29 | -13.61% | 44.91 | 54.00 | 103362 | 49185.86 | 22.25% | 0.00 |
| 2026-01-27 | 55.18 | 53.55 | -1.30 | -2.37% | 52.52 | 55.92 | 39523 | 21368.56 | 8.51% | 0.00 |
| 2026-01-26 | 54.31 | 54.85 | 0.50 | 0.92% | 53.05 | 57.47 | 36169 | 20092.09 | 7.78% | 0.00 |
| 2026-01-23 | 52.15 | 54.35 | 2.55 | 4.92% | 50.37 | 55.55 | 47649 | 25784.57 | 10.26% | 3.00 |
| 2026-01-22 | 54.00 | 51.80 | -2.29 | -4.23% | 51.00 | 54.52 | 53343 | 28115.26 | 11.48% | 2.00 |
| 2026-01-21 | 50.79 | 54.09 | 3.30 | 6.50% | 50.35 | 55.88 | 57914 | 31303.49 | 12.46% | 2.00 |
| 2026-01-20 | 52.59 | 50.79 | -1.21 | -2.33% | 49.58 | 53.74 | 58267 | 29986.86 | 12.54% | 0.00 |
| 2026-01-19 | 48.46 | 52.00 | 3.86 | 8.02% | 48.46 | 53.80 | 59203 | 30680.20 | 12.74% | 0.00 |
| 2026-01-16 | 49.00 | 48.14 | -1.24 | -2.51% | 47.57 | 51.56 | 43279 | 21115.68 | 9.31% | 0.00 |
| 2026-01-15 | 47.70 | 49.38 | 1.29 | 2.68% | 46.60 | 49.79 | 43964 | 21262.26 | 9.46% | 2.00 |
| 2026-01-14 | 47.38 | 48.09 | -1.80 | -3.61% | 45.60 | 50.50 | 81831 | 39398.06 | 17.61% | 0.00 |
| 2026-01-13 | 47.22 | 49.89 | 2.19 | 4.59% | 46.36 | 51.99 | 95112 | 46657.82 | 20.47% | 0.00 |
| 2026-01-12 | 50.78 | 47.70 | -1.38 | -2.81% | 47.65 | 53.53 | 125784 | 63482.83 | 27.07% | 0.00 |
| 2026-01-09 | 46.00 | 49.08 | -0.60 | -1.21% | 45.55 | 51.66 | 122106 | 58331.46 | 26.28% | 0.00 |
| 2026-01-08 | 43.92 | 49.68 | 8.28 | 20.00% | 43.92 | 49.68 | 140501 | 68239.52 | 30.24% | 0.00 |
| 2026-01-07 | 35.99 | 41.40 | 6.90 | 20.00% | 35.99 | 41.40 | 100247 | 40372.72 | 21.58% | 0.00 |
| 2026-01-06 | 32.00 | 34.50 | 2.00 | 6.15% | 31.51 | 35.74 | 99573 | 34354.08 | 21.43% | 0.00 |
| 2026-01-05 | 28.91 | 32.50 | 3.44 | 11.84% | 28.91 | 33.07 | 103307 | 32197.59 | 22.23% | 0.00 |
| 2025-12-31 | 28.01 | 29.06 | 1.02 | 3.64% | 27.83 | 29.20 | 33237 | 9495.01 | 7.15% | 0.00 |
| 2025-12-30 | 28.60 | 28.04 | -0.45 | -1.58% | 28.03 | 28.72 | 21771 | 6151.53 | 4.69% | 0.00 |
| 2025-12-29 | 29.00 | 28.49 | -0.59 | -2.03% | 28.49 | 29.19 | 19978 | 5747.42 | 4.30% | 0.00 |
| 2025-12-26 | 29.70 | 29.08 | -0.55 | -1.86% | 28.84 | 29.70 | 28180 | 8226.29 | 6.07% | 0.00 |
| 2025-12-25 | 29.42 | 29.63 | 0.08 | 0.27% | 29.33 | 29.69 | 20071 | 5928.60 | 4.32% | 0.00 |
| 2025-12-24 | 29.29 | 29.55 | 0.25 | 0.85% | 29.07 | 29.86 | 21736 | 6427.53 | 4.68% | 0.00 |
| 2025-12-23 | 29.27 | 29.30 | 0.01 | 0.03% | 29.01 | 29.64 | 19216 | 5627.77 | 4.14% | 0.00 |
| 2025-12-22 | 29.27 | 29.29 | -0.01 | -0.03% | 29.08 | 29.80 | 25212 | 7422.69 | 5.43% | 0.00 |
| 2025-12-19 | 28.81 | 29.30 | 0.38 | 1.31% | 28.81 | 30.10 | 37828 | 11177.95 | 8.14% | 0.00 |
| 2025-12-18 | 29.13 | 28.92 | -0.26 | -0.89% | 28.88 | 29.24 | 17961 | 5212.09 | 3.87% | 0.00 |
| 2025-12-17 | 28.88 | 29.18 | 0.28 | 0.97% | 28.61 | 29.28 | 20815 | 6025.27 | 4.48% | 0.00 |
| 2025-12-16 | 29.68 | 28.90 | -0.78 | -2.63% | 28.76 | 29.68 | 31212 | 9069.83 | 6.72% | 0.00 |
| 2025-12-15 | 29.60 | 29.68 | -0.40 | -1.33% | 29.52 | 30.30 | 31466 | 9403.94 | 6.77% | 0.00 |
| 2025-12-12 | 32.00 | 30.08 | -1.95 | -6.09% | 29.92 | 32.03 | 78639 | 23953.19 | 16.93% | 0.00 |
| 2025-12-11 | 31.55 | 32.03 | 0.40 | 1.26% | 30.21 | 33.43 | 85100 | 27087.68 | 18.32% | 0.00 |
| 2025-12-10 | 31.90 | 31.63 | -0.35 | -1.09% | 31.11 | 32.17 | 39795 | 12577.10 | 8.57% | 0.00 |
| 2025-12-09 | 32.32 | 31.98 | 0.24 | 0.76% | 31.64 | 33.94 | 73062 | 23891.87 | 15.73% | 0.00 |
| 2025-12-08 | 31.50 | 31.74 | -0.35 | -1.09% | 31.00 | 32.02 | 48171 | 15183.45 | 10.37% | 0.00 |
| 2025-12-05 | 32.01 | 32.09 | -0.19 | -0.59% | 31.28 | 32.50 | 39324 | 12549.08 | 8.46% | 0.00 |
| 2025-12-04 | 32.30 | 32.28 | -0.15 | -0.46% | 31.80 | 32.79 | 43481 | 14060.59 | 9.36% | 0.00 |
| 2025-12-03 | 33.50 | 32.43 | -0.82 | -2.47% | 31.68 | 33.50 | 57646 | 18503.29 | 12.41% | 0.00 |
| 2025-12-02 | 34.80 | 33.25 | -1.24 | -3.60% | 33.00 | 34.83 | 65752 | 22154.28 | 14.15% | 5.00 |
| 2025-12-01 | 34.85 | 34.49 | -0.39 | -1.12% | 33.33 | 36.84 | 95427 | 33044.27 | 20.54% | 1.00 |
| 2025-11-28 | 33.00 | 34.88 | 1.81 | 5.47% | 32.50 | 36.30 | 115301 | 39856.81 | 24.82% | 0.00 |
| 2025-11-27 | 32.60 | 33.07 | 0.83 | 2.57% | 31.70 | 34.56 | 128743 | 42561.34 | 27.71% | 0.00 |
| 2025-11-26 | 29.41 | 32.24 | 2.68 | 9.07% | 29.41 | 33.49 | 144285 | 46570.34 | 31.05% | 0.00 |
| 2025-11-25 | 28.09 | 29.56 | 1.47 | 5.23% | 28.03 | 30.50 | 57156 | 16785.72 | 12.30% | 0.00 |
| 2025-11-24 | 28.65 | 28.09 | -0.49 | -1.71% | 27.53 | 28.66 | 36647 | 10255.81 | 7.89% | 0.00 |
| 2025-11-21 | 29.23 | 28.58 | -1.40 | -4.67% | 28.34 | 29.88 | 50881 | 14696.00 | 10.95% | 0.00 |
| 2025-11-20 | 28.00 | 29.98 | 2.15 | 7.73% | 27.99 | 30.30 | 97936 | 28823.56 | 21.08% | 0.00 |
| 2025-11-19 | 28.07 | 27.83 | -0.58 | -2.04% | 27.60 | 28.40 | 33678 | 9397.58 | 7.25% | 0.00 |
| 2025-11-18 | 29.10 | 28.41 | -0.72 | -2.47% | 28.35 | 29.19 | 37264 | 10666.68 | 8.02% | 0.00 |
| 2025-11-17 | 29.57 | 29.13 | -0.57 | -1.92% | 28.90 | 29.70 | 45288 | 13247.82 | 9.75% | 0.00 |
| 2025-11-14 | 29.90 | 29.70 | -0.27 | -0.90% | 29.47 | 30.28 | 54153 | 16193.00 | 11.66% | 0.00 |
| 2025-11-13 | 30.37 | 29.97 | -0.48 | -1.58% | 29.80 | 30.45 | 54865 | 16453.76 | 11.81% | 0.00 |
| 2025-11-12 | 30.15 | 30.45 | 0.31 | 1.03% | 29.79 | 31.13 | 72482 | 22051.91 | 15.60% | 0.00 |
| 2025-11-11 | 31.45 | 30.14 | -1.14 | -3.64% | 30.05 | 31.45 | 63638 | 19459.31 | 13.70% | 0.00 |
| 2025-11-10 | 31.07 | 31.28 | 0.15 | 0.48% | 30.80 | 31.49 | 47728 | 14816.12 | 10.27% | 5.00 |
| 2025-11-07 | 32.13 | 31.13 | -1.00 | -3.11% | 30.84 | 32.35 | 75714 | 23838.00 | 16.30% | 2.00 |
| 2025-11-06 | 33.00 | 32.13 | -1.74 | -5.14% | 32.07 | 33.44 | 105836 | 34383.04 | 22.78% | 4.00 |
| 2025-11-05 | 31.04 | 33.87 | 2.20 | 6.95% | 31.02 | 36.85 | 168255 | 57691.49 | 36.21% | 3.00 |
| 2025-11-04 | 33.33 | 31.67 | -2.18 | -6.44% | 31.34 | 33.88 | 120123 | 38686.32 | 25.85% | 0.00 |
| 2025-11-03 | 32.55 | 33.85 | -0.30 | -0.88% | 32.20 | 34.69 | 132546 | 44133.68 | 28.53% | 5.00 |
| 2025-10-31 | 34.35 | 34.15 | -0.67 | -1.92% | 33.21 | 37.40 | 196946 | 69197.42 | 42.39% | 2.00 |
| 2025-10-30 | 31.50 | 34.82 | 2.96 | 9.29% | 31.09 | 35.92 | 219841 | 73225.72 | 47.32% | 6.00 |
| 2025-10-29 | 29.89 | 31.86 | 0.85 | 2.74% | 29.79 | 33.38 | 232273 | 72921.52 | 49.99% | 0.00 |
| 2025-10-28 | 48.90 | 31.01 | 13.23 | 74.41% | 30.30 | 48.91 | 340343 | 110725.29 | - | 15.00 |
必贝特(688759)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。
