| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 26.66 | 26.44 | -0.07 | -0.26% | 26.32 | 26.98 | 5492 | 1462.25 | 0.64% | 0.00 |
| 2025-12-11 | 27.22 | 26.51 | -0.76 | -2.79% | 26.46 | 27.31 | 6262 | 1676.03 | 0.73% | 0.00 |
| 2025-12-10 | 27.20 | 27.27 | -0.09 | -0.33% | 27.03 | 27.57 | 3641 | 992.55 | 0.42% | 0.00 |
| 2025-12-09 | 27.53 | 27.36 | -0.35 | -1.26% | 27.33 | 27.97 | 4289 | 1182.97 | 0.50% | 0.00 |
| 2025-12-08 | 27.32 | 27.71 | 0.43 | 1.58% | 27.30 | 27.78 | 7194 | 1982.04 | 0.84% | 0.00 |
| 2025-12-05 | 26.86 | 27.28 | 0.53 | 1.98% | 26.45 | 27.38 | 5522 | 1487.40 | 0.64% | 0.00 |
| 2025-12-04 | 27.62 | 26.75 | -0.81 | -2.94% | 26.74 | 27.71 | 9291 | 2506.85 | 1.08% | 0.00 |
| 2025-12-03 | 27.80 | 27.56 | -0.35 | -1.25% | 27.49 | 28.04 | 6451 | 1783.57 | 0.75% | 0.00 |
| 2025-12-02 | 28.18 | 27.91 | -0.27 | -0.96% | 27.75 | 28.21 | 4587 | 1280.21 | 0.53% | 0.00 |
| 2025-12-01 | 28.65 | 28.18 | -0.33 | -1.16% | 28.00 | 28.78 | 8312 | 2359.21 | 0.97% | 0.00 |
| 2025-11-28 | 28.17 | 28.51 | 0.48 | 1.71% | 27.75 | 28.54 | 6823 | 1925.84 | 0.79% | 0.00 |
| 2025-11-27 | 27.90 | 28.03 | 0.27 | 0.97% | 27.65 | 28.30 | 6948 | 1949.05 | 0.81% | 0.00 |
| 2025-11-26 | 28.30 | 27.76 | -0.44 | -1.56% | 27.63 | 28.58 | 7670 | 2146.15 | 0.89% | 0.00 |
| 2025-11-25 | 28.14 | 28.20 | 0.14 | 0.50% | 28.12 | 28.68 | 5340 | 1518.71 | 0.62% | 0.00 |
| 2025-11-24 | 27.86 | 28.06 | 0.48 | 1.74% | 27.60 | 28.25 | 8522 | 2379.64 | 0.99% | 0.00 |
| 2025-11-21 | 29.46 | 27.58 | -1.89 | -6.41% | 27.50 | 29.55 | 14055 | 3952.94 | 1.64% | 0.00 |
| 2025-11-20 | 29.30 | 29.47 | 0.24 | 0.82% | 28.91 | 29.77 | 9561 | 2806.65 | 1.11% | 0.00 |
| 2025-11-19 | 29.80 | 29.23 | -0.60 | -2.01% | 29.10 | 29.94 | 6685 | 1966.00 | 0.78% | 0.00 |
| 2025-11-18 | 30.10 | 29.83 | -0.31 | -1.03% | 29.70 | 30.28 | 7780 | 2323.67 | 0.91% | 0.00 |
| 2025-11-17 | 30.38 | 30.14 | -0.28 | -0.92% | 29.88 | 30.40 | 8267 | 2487.56 | 0.96% | 0.00 |
| 2025-11-14 | 30.42 | 30.42 | -0.12 | -0.39% | 30.40 | 30.85 | 8680 | 2665.26 | 1.01% | 0.00 |
| 2025-11-13 | 30.45 | 30.54 | 0.00 | 0.00% | 30.30 | 30.75 | 8318 | 2533.65 | 0.97% | 0.00 |
| 2025-11-12 | 30.51 | 30.54 | 0.13 | 0.43% | 30.32 | 31.00 | 10725 | 3285.98 | 1.25% | 0.00 |
| 2025-11-11 | 31.08 | 30.41 | -0.71 | -2.28% | 30.38 | 31.28 | 10098 | 3099.72 | 1.17% | 0.00 |
| 2025-11-10 | 29.58 | 31.12 | 1.54 | 5.21% | 29.49 | 31.33 | 23337 | 7126.47 | 2.72% | 0.00 |
| 2025-11-07 | 29.55 | 29.58 | 0.01 | 0.03% | 29.26 | 29.74 | 5383 | 1590.85 | 0.63% | 0.00 |
| 2025-11-06 | 30.00 | 29.57 | -0.38 | -1.27% | 29.51 | 30.00 | 6885 | 2042.07 | 0.80% | 0.00 |
| 2025-11-05 | 29.55 | 29.95 | 0.15 | 0.50% | 29.55 | 30.00 | 7890 | 2357.61 | 0.92% | 0.00 |
| 2025-11-04 | 29.57 | 29.80 | 0.11 | 0.37% | 29.47 | 30.13 | 12599 | 3748.22 | 1.47% | 0.00 |
| 2025-11-03 | 29.44 | 29.69 | 0.31 | 1.06% | 29.41 | 30.18 | 11258 | 3353.08 | 1.31% | 0.00 |
| 2025-10-31 | 28.55 | 29.38 | 0.89 | 3.12% | 28.55 | 29.42 | 10376 | 3026.49 | 1.21% | 0.00 |
| 2025-10-30 | 29.25 | 28.49 | -0.65 | -2.23% | 28.44 | 29.28 | 7978 | 2293.93 | 0.93% | 0.00 |
| 2025-10-29 | 29.71 | 29.14 | -0.73 | -2.44% | 28.82 | 29.71 | 11674 | 3398.32 | 1.36% | 0.00 |
| 2025-10-28 | 29.80 | 29.87 | 0.36 | 1.22% | 29.30 | 30.26 | 9514 | 2846.75 | 1.11% | 0.00 |
| 2025-10-27 | 29.51 | 29.51 | 0.19 | 0.65% | 29.20 | 29.79 | 7015 | 2070.29 | 0.82% | 0.00 |
| 2025-10-24 | 29.00 | 29.32 | 0.52 | 1.81% | 28.80 | 30.17 | 15936 | 4709.77 | 1.85% | 0.00 |
| 2025-10-23 | 28.98 | 28.80 | -0.17 | -0.59% | 28.56 | 29.11 | 7431 | 2134.78 | 0.86% | 0.00 |
| 2025-10-22 | 29.01 | 28.97 | -0.08 | -0.28% | 28.81 | 29.15 | 4692 | 1359.51 | 0.55% | 0.00 |
| 2025-10-21 | 28.67 | 29.05 | 0.38 | 1.33% | 28.54 | 29.12 | 5827 | 1681.88 | 0.68% | 0.00 |
| 2025-10-20 | 28.18 | 28.67 | 0.71 | 2.54% | 28.18 | 28.68 | 7283 | 2069.06 | 0.85% | 0.00 |
| 2025-10-17 | 28.70 | 27.96 | -0.59 | -2.07% | 27.91 | 28.70 | 7063 | 1994.44 | 0.82% | 0.00 |
| 2025-10-16 | 29.01 | 28.55 | -0.49 | -1.69% | 28.44 | 29.02 | 4945 | 1418.26 | 0.58% | 0.00 |
| 2025-10-15 | 28.95 | 29.04 | 0.10 | 0.35% | 28.71 | 29.38 | 7246 | 2097.13 | 0.84% | 0.00 |
| 2025-10-14 | 29.46 | 28.94 | -0.46 | -1.56% | 28.90 | 29.97 | 7197 | 2109.02 | 0.84% | 0.00 |
| 2025-10-13 | 29.00 | 29.40 | -0.45 | -1.51% | 28.21 | 29.64 | 8365 | 2435.29 | 0.97% | 0.00 |
| 2025-10-10 | 29.94 | 29.85 | -0.21 | -0.70% | 29.79 | 30.35 | 6701 | 2015.36 | 0.78% | 0.00 |
| 2025-10-09 | 29.86 | 30.06 | 0.26 | 0.87% | 29.66 | 30.26 | 5668 | 1700.29 | 0.66% | 0.00 |
| 2025-09-30 | 30.03 | 29.80 | -0.12 | -0.40% | 29.77 | 30.15 | 4535 | 1357.23 | 0.53% | 0.00 |
| 2025-09-29 | 29.53 | 29.92 | 0.26 | 0.88% | 29.13 | 30.01 | 6599 | 1960.51 | 0.77% | 0.00 |
| 2025-09-26 | 29.68 | 29.66 | -0.21 | -0.70% | 29.60 | 30.24 | 5334 | 1593.81 | 0.62% | 0.00 |
| 2025-09-25 | 30.09 | 29.87 | -0.12 | -0.40% | 29.75 | 30.55 | 8635 | 2605.03 | 1.00% | 0.00 |
| 2025-09-24 | 29.49 | 29.99 | 0.42 | 1.42% | 29.14 | 30.23 | 9630 | 2879.86 | 1.12% | 0.00 |
| 2025-09-23 | 30.00 | 29.57 | -0.47 | -1.56% | 28.62 | 30.18 | 12454 | 3621.36 | 1.45% | 0.00 |
| 2025-09-22 | 30.24 | 30.04 | -0.21 | -0.69% | 29.80 | 30.45 | 6251 | 1880.22 | 0.73% | 0.00 |
| 2025-09-19 | 30.45 | 30.25 | -0.34 | -1.11% | 29.90 | 30.76 | 8485 | 2562.79 | 0.99% | 0.00 |
| 2025-09-18 | 31.48 | 30.59 | -0.81 | -2.58% | 30.27 | 31.72 | 15584 | 4849.37 | 1.81% | 0.00 |
| 2025-09-17 | 31.29 | 31.40 | 0.18 | 0.58% | 31.29 | 31.79 | 11191 | 3520.68 | 1.30% | 0.00 |
| 2025-09-16 | 30.74 | 31.22 | 0.58 | 1.89% | 30.54 | 31.24 | 6444 | 1998.80 | 0.75% | 0.00 |
| 2025-09-15 | 31.29 | 30.64 | -0.56 | -1.79% | 30.55 | 31.29 | 9155 | 2827.43 | 1.07% | 0.00 |
| 2025-09-12 | 31.32 | 31.20 | -0.11 | -0.35% | 31.00 | 31.52 | 7260 | 2270.59 | 0.84% | 0.00 |
| 2025-09-11 | 30.66 | 31.31 | 0.59 | 1.92% | 30.36 | 31.37 | 9768 | 3017.32 | 1.14% | 0.00 |
| 2025-09-10 | 31.32 | 30.72 | -0.50 | -1.60% | 30.70 | 31.68 | 12009 | 3742.55 | 1.40% | 0.00 |
| 2025-09-09 | 31.72 | 31.22 | -0.50 | -1.58% | 31.12 | 31.80 | 10189 | 3207.29 | 1.19% | 0.00 |
| 2025-09-08 | 31.26 | 31.72 | 0.39 | 1.24% | 31.01 | 31.85 | 8910 | 2813.68 | 1.04% | 0.00 |
| 2025-09-05 | 31.00 | 31.33 | 0.42 | 1.36% | 30.58 | 31.40 | 9990 | 3107.24 | 1.16% | 0.00 |
| 2025-09-04 | 31.13 | 30.91 | -0.24 | -0.77% | 30.58 | 31.87 | 12825 | 4007.07 | 1.49% | 0.00 |
| 2025-09-03 | 31.97 | 31.15 | -0.82 | -2.56% | 30.97 | 32.29 | 9080 | 2871.22 | 1.06% | 0.00 |
| 2025-09-02 | 32.53 | 31.97 | -0.56 | -1.72% | 31.43 | 32.71 | 14078 | 4490.07 | 1.64% | 0.00 |
| 2025-09-01 | 32.43 | 32.53 | 0.17 | 0.53% | 31.90 | 32.89 | 9738 | 3176.15 | 1.13% | 0.00 |
| 2025-08-29 | 32.88 | 32.36 | -0.62 | -1.88% | 32.26 | 32.96 | 12600 | 4100.82 | 1.47% | 0.00 |
| 2025-08-28 | 33.61 | 32.98 | -0.99 | -2.91% | 31.72 | 34.37 | 27147 | 8948.42 | 3.16% | 0.00 |
| 2025-08-27 | 34.67 | 33.97 | -0.81 | -2.33% | 33.92 | 35.88 | 24511 | 8599.28 | 2.85% | 0.00 |
| 2025-08-26 | 34.66 | 34.78 | 0.12 | 0.35% | 34.01 | 35.25 | 14132 | 4926.62 | 1.64% | 0.00 |
| 2025-08-25 | 34.78 | 34.66 | 0.16 | 0.46% | 34.35 | 35.04 | 16910 | 5866.71 | 1.97% | 0.00 |
| 2025-08-22 | 34.01 | 34.50 | -0.46 | -1.32% | 33.71 | 34.84 | 23222 | 7976.75 | 2.70% | 0.00 |
| 2025-08-21 | 35.00 | 34.96 | -0.13 | -0.37% | 34.85 | 35.42 | 12751 | 4471.70 | 1.48% | 0.00 |
| 2025-08-20 | 34.90 | 35.09 | 0.14 | 0.40% | 34.44 | 35.17 | 13634 | 4748.94 | 1.59% | 0.00 |
| 2025-08-19 | 35.44 | 34.95 | -0.49 | -1.38% | 34.50 | 35.44 | 20886 | 7299.68 | 2.43% | 0.00 |
| 2025-08-18 | 35.78 | 35.44 | -0.34 | -0.95% | 35.18 | 35.90 | 23247 | 8259.50 | 2.70% | 0.00 |
| 2025-08-15 | 35.28 | 35.78 | 0.78 | 2.23% | 35.01 | 35.95 | 21298 | 7566.74 | 2.48% | 0.00 |
倍轻松(688793)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。
