| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 27.14 | 27.30 | 0.37 | 1.37% | 25.61 | 27.98 | 52509 | 14151.65 | 6.11% | 0.00 |
| 2026-03-25 | 25.19 | 26.93 | 2.23 | 9.03% | 25.19 | 27.25 | 59475 | 15673.67 | 6.92% | 0.00 |
| 2026-03-24 | 24.10 | 24.70 | 0.86 | 3.61% | 24.10 | 25.61 | 40899 | 10069.64 | 4.76% | 0.00 |
| 2026-03-23 | 23.44 | 23.84 | 1.09 | 4.79% | 22.82 | 24.30 | 59582 | 14047.99 | 6.93% | 0.00 |
| 2026-03-20 | 20.93 | 22.75 | 1.93 | 9.27% | 20.93 | 23.88 | 71129 | 16244.37 | 8.28% | 0.00 |
| 2026-03-19 | 21.29 | 20.82 | -0.68 | -3.16% | 20.70 | 21.49 | 9739 | 2047.88 | 1.13% | 0.00 |
| 2026-03-18 | 21.09 | 21.50 | 0.36 | 1.70% | 21.00 | 21.50 | 8129 | 1724.26 | 0.95% | 0.00 |
| 2026-03-17 | 21.54 | 21.14 | -0.35 | -1.63% | 21.02 | 21.67 | 7885 | 1682.93 | 0.92% | 0.00 |
| 2026-03-16 | 21.71 | 21.49 | -0.22 | -1.01% | 21.40 | 21.90 | 8047 | 1737.06 | 0.94% | 0.00 |
| 2026-03-13 | 21.86 | 21.71 | -0.20 | -0.91% | 21.50 | 22.11 | 10482 | 2291.58 | 1.22% | 0.00 |
| 2026-03-12 | 21.82 | 21.91 | 0.03 | 0.14% | 21.70 | 22.33 | 12431 | 2735.98 | 1.45% | 0.00 |
| 2026-03-11 | 22.19 | 21.88 | -0.23 | -1.04% | 21.79 | 22.77 | 14164 | 3143.34 | 1.65% | 0.00 |
| 2026-03-10 | 21.44 | 22.11 | 0.77 | 3.61% | 21.36 | 22.11 | 12199 | 2666.59 | 1.42% | 0.00 |
| 2026-03-09 | 21.33 | 21.34 | -0.17 | -0.79% | 20.69 | 21.51 | 13015 | 2752.45 | 1.51% | 0.00 |
| 2026-03-06 | 20.72 | 21.51 | 0.66 | 3.17% | 20.72 | 21.52 | 9562 | 2034.27 | 1.11% | 0.00 |
| 2026-03-05 | 20.93 | 20.85 | 0.18 | 0.87% | 20.72 | 21.24 | 10900 | 2287.74 | 1.27% | 0.00 |
| 2026-03-04 | 20.72 | 20.67 | -0.34 | -1.62% | 20.54 | 21.11 | 10597 | 2199.92 | 1.23% | 0.00 |
| 2026-03-03 | 21.98 | 21.01 | -1.00 | -4.54% | 20.92 | 22.28 | 22001 | 4743.16 | 2.56% | 0.00 |
| 2026-03-02 | 22.50 | 22.01 | -0.79 | -3.46% | 21.73 | 22.60 | 14664 | 3242.62 | 1.71% | 0.00 |
| 2026-02-27 | 22.71 | 22.80 | 0.05 | 0.22% | 22.62 | 22.82 | 6948 | 1579.25 | 0.81% | 0.00 |
| 2026-02-26 | 22.87 | 22.75 | -0.13 | -0.57% | 22.67 | 23.14 | 11263 | 2574.39 | 1.31% | 0.00 |
| 2026-02-25 | 23.12 | 22.88 | -0.27 | -1.17% | 22.88 | 23.27 | 10028 | 2312.25 | 1.17% | 0.00 |
| 2026-02-24 | 22.89 | 23.15 | 0.40 | 1.76% | 22.80 | 23.15 | 12903 | 2969.95 | 1.50% | 0.00 |
| 2026-02-13 | 22.75 | 22.75 | -0.02 | -0.09% | 22.65 | 23.12 | 8234 | 1883.26 | 0.96% | 0.00 |
| 2026-02-12 | 22.90 | 22.77 | -0.13 | -0.57% | 22.53 | 23.13 | 13049 | 2978.78 | 1.52% | 0.00 |
| 2026-02-11 | 23.16 | 22.90 | -0.26 | -1.12% | 22.83 | 23.26 | 13179 | 3037.20 | 1.53% | 0.00 |
| 2026-02-10 | 23.22 | 23.16 | -0.02 | -0.09% | 23.07 | 23.58 | 14446 | 3369.09 | 1.68% | 0.00 |
| 2026-02-09 | 23.16 | 23.18 | 0.47 | 2.07% | 22.88 | 23.23 | 13549 | 3127.14 | 1.58% | 0.00 |
| 2026-02-06 | 22.70 | 22.71 | -0.26 | -1.13% | 22.21 | 22.94 | 17999 | 4079.67 | 2.09% | 0.00 |
| 2026-02-05 | 22.88 | 22.97 | 0.17 | 0.75% | 22.62 | 23.36 | 14497 | 3345.23 | 1.69% | 0.00 |
| 2026-02-04 | 22.57 | 22.80 | 0.28 | 1.24% | 22.35 | 22.90 | 12742 | 2890.57 | 1.48% | 0.00 |
| 2026-02-03 | 22.16 | 22.52 | 0.39 | 1.76% | 22.16 | 22.58 | 9782 | 2191.14 | 1.14% | 0.00 |
| 2026-02-02 | 22.29 | 22.13 | -0.23 | -1.03% | 22.08 | 22.67 | 13693 | 3072.55 | 1.59% | 0.00 |
| 2026-01-30 | 22.19 | 22.36 | 0.28 | 1.27% | 21.96 | 22.41 | 12103 | 2685.01 | 1.41% | 0.00 |
| 2026-01-29 | 22.10 | 22.08 | -0.02 | -0.09% | 21.68 | 22.68 | 13808 | 3075.99 | 1.61% | 0.00 |
| 2026-01-28 | 22.67 | 22.10 | -0.58 | -2.56% | 22.02 | 22.68 | 18321 | 4084.11 | 2.13% | 0.00 |
| 2026-01-27 | 22.90 | 22.68 | -0.31 | -1.35% | 22.04 | 22.98 | 15240 | 3430.14 | 1.77% | 0.00 |
| 2026-01-26 | 23.19 | 22.99 | -0.20 | -0.86% | 22.61 | 23.30 | 19297 | 4415.31 | 2.25% | 0.00 |
| 2026-01-23 | 22.88 | 23.19 | 0.31 | 1.35% | 22.88 | 23.25 | 13908 | 3212.13 | 1.62% | 0.00 |
| 2026-01-22 | 22.78 | 22.88 | 0.05 | 0.22% | 22.77 | 23.10 | 10977 | 2517.02 | 1.28% | 0.00 |
| 2026-01-21 | 22.78 | 22.83 | 0.00 | 0.00% | 22.43 | 22.91 | 12843 | 2924.95 | 1.49% | 0.00 |
| 2026-01-20 | 23.02 | 22.83 | -0.07 | -0.31% | 22.58 | 23.27 | 15552 | 3557.54 | 1.81% | 0.00 |
| 2026-01-19 | 23.09 | 22.90 | -0.06 | -0.26% | 22.70 | 23.11 | 15233 | 3492.99 | 1.77% | 0.00 |
| 2026-01-16 | 23.55 | 22.96 | -0.13 | -0.56% | 22.83 | 23.80 | 20342 | 4696.75 | 2.37% | 0.00 |
| 2026-01-15 | 23.57 | 23.09 | -0.47 | -1.99% | 22.90 | 23.72 | 22447 | 5202.44 | 2.61% | 0.00 |
| 2026-01-14 | 23.57 | 23.56 | 0.04 | 0.17% | 23.18 | 24.18 | 26268 | 6225.60 | 3.06% | 0.00 |
| 2026-01-13 | 24.12 | 23.52 | -0.45 | -1.88% | 23.50 | 24.23 | 25864 | 6153.53 | 3.01% | 0.00 |
| 2026-01-12 | 23.46 | 23.97 | 0.41 | 1.74% | 23.38 | 24.09 | 28287 | 6707.03 | 3.29% | 0.00 |
| 2026-01-09 | 23.63 | 23.56 | -0.11 | -0.46% | 23.10 | 23.81 | 30893 | 7226.32 | 3.59% | 0.00 |
| 2026-01-08 | 23.34 | 23.67 | 0.54 | 2.33% | 23.02 | 24.24 | 28276 | 6675.41 | 3.29% | 0.00 |
| 2026-01-07 | 23.44 | 23.13 | -0.55 | -2.32% | 23.06 | 23.64 | 32027 | 7435.99 | 3.73% | 0.00 |
| 2026-01-06 | 24.88 | 23.68 | -1.30 | -5.20% | 23.42 | 24.97 | 46498 | 11158.83 | 5.41% | 0.00 |
| 2026-01-05 | 21.80 | 24.98 | 3.18 | 14.59% | 21.80 | 26.15 | 76411 | 18105.06 | 8.89% | 0.00 |
| 2025-12-31 | 21.92 | 21.80 | -0.08 | -0.37% | 21.63 | 21.99 | 13180 | 2873.86 | 1.53% | 0.00 |
| 2025-12-30 | 22.39 | 21.88 | -0.51 | -2.28% | 21.72 | 22.39 | 28961 | 6383.02 | 3.37% | 0.00 |
| 2025-12-29 | 22.43 | 22.39 | -0.22 | -0.97% | 22.10 | 22.83 | 33566 | 7534.42 | 3.91% | 0.00 |
| 2025-12-26 | 23.99 | 22.61 | -3.89 | -14.68% | 22.01 | 24.08 | 69658 | 16074.91 | 8.10% | 0.00 |
| 2025-12-25 | 26.44 | 26.50 | 0.07 | 0.26% | 26.22 | 26.83 | 5396 | 1426.23 | 0.63% | 0.00 |
| 2025-12-24 | 26.50 | 26.43 | 0.32 | 1.23% | 26.06 | 26.50 | 4048 | 1066.96 | 0.47% | 0.00 |
| 2025-12-23 | 26.48 | 26.11 | -0.45 | -1.69% | 25.64 | 26.60 | 10116 | 2638.51 | 1.18% | 0.00 |
| 2025-12-22 | 26.63 | 26.56 | -0.06 | -0.23% | 26.52 | 26.92 | 5573 | 1486.58 | 0.65% | 0.00 |
| 2025-12-19 | 26.14 | 26.62 | 0.36 | 1.37% | 26.14 | 27.09 | 8235 | 2196.73 | 0.96% | 0.00 |
| 2025-12-18 | 25.28 | 26.26 | 0.88 | 3.47% | 25.21 | 26.47 | 9791 | 2555.48 | 1.14% | 0.00 |
| 2025-12-17 | 25.30 | 25.38 | 0.17 | 0.67% | 24.95 | 25.50 | 5935 | 1497.72 | 0.69% | 0.00 |
| 2025-12-16 | 26.25 | 25.21 | -0.95 | -3.63% | 25.03 | 26.25 | 12662 | 3216.85 | 1.47% | 0.00 |
| 2025-12-15 | 26.31 | 26.16 | -0.28 | -1.06% | 26.00 | 26.66 | 6960 | 1825.13 | 0.81% | 0.00 |
| 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 |
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。
