| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 35.85 | 35.00 | -0.85 | -2.37% | 34.80 | 36.44 | 28876 | 10220.36 | 3.36% | 0.00 |
| 2025-08-13 | 36.08 | 35.85 | -0.23 | -0.64% | 35.35 | 36.48 | 20498 | 7322.26 | 2.39% | 0.00 |
| 2025-08-12 | 35.84 | 36.08 | 0.79 | 2.24% | 35.30 | 36.60 | 24888 | 8953.75 | 2.90% | 0.00 |
| 2025-08-11 | 34.40 | 35.29 | 0.83 | 2.41% | 33.77 | 36.20 | 26344 | 9279.01 | 3.07% | 0.00 |
| 2025-08-08 | 35.20 | 34.46 | -0.13 | -0.38% | 34.00 | 35.61 | 29074 | 10132.78 | 3.38% | 0.00 |
| 2025-08-07 | 34.44 | 34.59 | 0.25 | 0.73% | 33.80 | 34.71 | 17928 | 6139.14 | 2.09% | 0.00 |
| 2025-08-06 | 33.72 | 34.34 | 0.51 | 1.51% | 33.72 | 35.42 | 22943 | 7906.00 | 2.67% | 0.00 |
| 2025-08-05 | 33.85 | 33.83 | 0.04 | 0.12% | 33.46 | 34.18 | 16197 | 5482.44 | 1.88% | 0.00 |
| 2025-08-04 | 33.20 | 33.79 | 0.50 | 1.50% | 32.72 | 33.83 | 14554 | 4869.12 | 1.69% | 0.00 |
| 2025-08-01 | 32.77 | 33.29 | 0.66 | 2.02% | 32.60 | 33.30 | 11930 | 3940.07 | 1.39% | 0.00 |
| 2025-07-31 | 33.09 | 32.63 | -0.42 | -1.27% | 32.51 | 33.50 | 15340 | 5061.29 | 1.78% | 0.00 |
| 2025-07-30 | 33.27 | 33.05 | -0.22 | -0.66% | 32.80 | 33.59 | 12335 | 4093.63 | 1.44% | 0.00 |
| 2025-07-29 | 33.68 | 33.27 | -0.41 | -1.22% | 32.68 | 33.68 | 15541 | 5139.76 | 1.81% | 0.00 |
| 2025-07-28 | 34.10 | 33.68 | -0.42 | -1.23% | 33.28 | 34.75 | 18500 | 6247.55 | 2.15% | 0.00 |
| 2025-07-25 | 33.40 | 34.10 | 1.14 | 3.46% | 32.81 | 34.66 | 29076 | 9834.60 | 3.38% | 0.00 |
| 2025-07-24 | 32.39 | 32.96 | 0.57 | 1.76% | 32.25 | 33.11 | 17964 | 5909.61 | 2.09% | 0.00 |
| 2025-07-23 | 32.40 | 32.39 | -0.17 | -0.52% | 32.30 | 32.95 | 12679 | 4137.50 | 1.48% | 0.00 |
| 2025-07-22 | 32.44 | 32.56 | 0.11 | 0.34% | 32.17 | 33.05 | 18346 | 5990.10 | 2.13% | 0.00 |
| 2025-07-21 | 32.15 | 32.45 | 0.29 | 0.90% | 31.60 | 32.48 | 14923 | 4784.66 | 1.74% | 0.00 |
| 2025-07-18 | 32.45 | 32.16 | -0.34 | -1.05% | 31.90 | 32.74 | 12125 | 3892.61 | 1.41% | 0.00 |
| 2025-07-17 | 32.20 | 32.50 | 0.30 | 0.93% | 32.00 | 32.50 | 12843 | 4141.23 | 1.49% | 0.00 |
| 2025-07-16 | 32.74 | 32.20 | -0.18 | -0.56% | 32.16 | 32.80 | 11442 | 3712.71 | 1.33% | 0.00 |
| 2025-07-15 | 32.84 | 32.38 | -0.55 | -1.67% | 31.96 | 33.10 | 13203 | 4271.28 | 1.54% | 0.00 |
| 2025-07-14 | 32.01 | 32.93 | 0.85 | 2.65% | 31.74 | 33.20 | 22278 | 7277.10 | 2.59% | 0.00 |
| 2025-07-11 | 32.01 | 32.08 | 0.00 | 0.00% | 31.98 | 32.45 | 10440 | 3359.62 | 1.21% | 0.00 |
| 2025-07-10 | 32.10 | 32.08 | 0.16 | 0.50% | 31.80 | 32.36 | 11640 | 3727.16 | 1.35% | 0.00 |
| 2025-07-09 | 32.15 | 31.92 | -0.05 | -0.16% | 31.74 | 32.22 | 11332 | 3620.24 | 1.32% | 0.00 |
| 2025-07-08 | 31.70 | 31.97 | 0.45 | 1.43% | 31.53 | 32.24 | 16055 | 5138.10 | 1.87% | 0.00 |
| 2025-07-07 | 31.00 | 31.52 | -0.87 | -2.69% | 31.00 | 32.16 | 17256 | 5443.35 | 2.01% | 0.00 |
| 2025-07-04 | 33.30 | 32.39 | -0.56 | -1.70% | 32.23 | 33.49 | 20827 | 6800.54 | 2.42% | 0.00 |
| 2025-07-03 | 32.94 | 32.95 | 0.21 | 0.64% | 32.73 | 34.29 | 28508 | 9504.41 | 3.32% | 0.00 |
| 2025-07-02 | 32.72 | 32.74 | -0.43 | -1.30% | 32.18 | 32.98 | 17407 | 5652.49 | 2.03% | 0.00 |
| 2025-07-01 | 33.52 | 33.17 | -0.12 | -0.36% | 32.58 | 34.28 | 31580 | 10501.12 | 3.67% | 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。
