| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 68.98 | 71.64 | 3.88 | 5.73% | 68.05 | 74.01 | 30463 | 21777.31 | 8.49% | 0.00 |
| 2026-02-02 | 72.02 | 67.76 | -4.83 | -6.65% | 67.76 | 74.24 | 36511 | 25591.14 | 10.17% | 2.00 |
| 2026-01-30 | 67.88 | 72.59 | 6.01 | 9.03% | 67.88 | 78.75 | 57675 | 42457.33 | 16.07% | 0.00 |
| 2026-01-29 | 68.90 | 66.58 | -2.32 | -3.37% | 66.35 | 69.69 | 15811 | 10725.74 | 4.41% | 0.00 |
| 2026-01-28 | 69.99 | 68.90 | -1.96 | -2.77% | 65.85 | 70.67 | 36511 | 24874.33 | 10.17% | 0.00 |
| 2026-01-27 | 67.67 | 70.86 | 2.16 | 3.14% | 67.55 | 71.50 | 28102 | 19635.53 | 7.83% | 0.00 |
| 2026-01-26 | 69.88 | 68.70 | -1.18 | -1.69% | 67.10 | 70.63 | 25655 | 17569.88 | 7.15% | 0.00 |
| 2026-01-23 | 66.00 | 69.88 | 3.73 | 5.64% | 65.68 | 70.88 | 32804 | 22656.41 | 9.14% | 0.00 |
| 2026-01-22 | 65.00 | 66.15 | 0.89 | 1.36% | 64.88 | 68.20 | 24598 | 16408.23 | 6.85% | 0.10 |
| 2026-01-21 | 63.30 | 65.26 | 2.04 | 3.23% | 63.30 | 67.27 | 26379 | 17310.01 | 7.35% | 0.00 |
| 2026-01-20 | 65.25 | 63.22 | -2.11 | -3.23% | 61.88 | 65.90 | 32622 | 20611.92 | 9.09% | 0.00 |
| 2026-01-19 | 68.88 | 65.33 | -3.22 | -4.70% | 64.64 | 68.99 | 28826 | 19039.47 | 8.03% | 2.00 |
| 2026-01-16 | 68.11 | 68.55 | -0.35 | -0.51% | 66.30 | 69.83 | 28910 | 19609.16 | 8.06% | 0.00 |
| 2026-01-15 | 69.80 | 68.90 | -1.01 | -1.44% | 67.80 | 71.49 | 29965 | 20671.73 | 8.35% | 0.00 |
| 2026-01-14 | 67.67 | 69.91 | 0.10 | 0.14% | 67.67 | 74.29 | 45467 | 32420.95 | 12.67% | 0.00 |
| 2026-01-13 | 68.96 | 69.81 | 1.13 | 1.65% | 65.81 | 73.30 | 59105 | 41381.84 | 16.47% | 2.00 |
| 2026-01-12 | 61.59 | 68.68 | 8.89 | 14.87% | 61.02 | 69.48 | 64376 | 42477.01 | 17.94% | 0.00 |
| 2026-01-09 | 55.71 | 59.79 | 3.62 | 6.44% | 55.71 | 60.00 | 50367 | 29158.71 | 14.03% | 0.00 |
| 2026-01-08 | 55.70 | 56.17 | 0.41 | 0.74% | 55.02 | 57.37 | 36027 | 20161.78 | 10.04% | 0.00 |
| 2026-01-07 | 54.81 | 55.76 | 0.96 | 1.75% | 54.81 | 57.30 | 38990 | 21882.12 | 10.86% | 0.00 |
| 2026-01-06 | 55.00 | 54.80 | -0.25 | -0.45% | 54.33 | 56.54 | 30826 | 16903.39 | 8.59% | 0.00 |
| 2026-01-05 | 52.70 | 55.05 | 2.45 | 4.66% | 52.66 | 56.96 | 63645 | 35118.73 | 17.73% | 2.00 |
| 2025-12-31 | 51.30 | 52.60 | 1.32 | 2.57% | 50.50 | 53.96 | 41484 | 21767.55 | 11.56% | 0.00 |
| 2025-12-30 | 51.20 | 51.28 | -0.57 | -1.10% | 51.06 | 52.88 | 29738 | 15427.83 | 8.29% | 0.00 |
| 2025-12-29 | 50.81 | 51.85 | 0.94 | 1.85% | 50.48 | 52.79 | 36854 | 19075.99 | 10.27% | 0.00 |
| 2025-12-26 | 51.40 | 50.91 | -0.89 | -1.72% | 49.78 | 51.78 | 38346 | 19468.92 | 10.69% | 0.00 |
| 2025-12-25 | 52.70 | 51.80 | -0.80 | -1.52% | 51.30 | 52.95 | 35506 | 18440.21 | 9.89% | 2.00 |
| 2025-12-24 | 50.93 | 52.60 | 1.74 | 3.42% | 50.75 | 54.00 | 57743 | 30453.35 | 16.09% | 0.00 |
| 2025-12-23 | 51.57 | 50.86 | -0.78 | -1.51% | 50.80 | 51.97 | 34618 | 17733.55 | 9.65% | 0.00 |
| 2025-12-22 | 49.66 | 51.64 | 1.57 | 3.14% | 49.50 | 53.38 | 58638 | 30353.25 | 16.34% | 0.00 |
| 2025-12-19 | 50.50 | 50.07 | -0.38 | -0.75% | 49.55 | 51.65 | 39515 | 19987.35 | 11.01% | 0.00 |
| 2025-12-18 | 50.00 | 50.45 | 0.20 | 0.40% | 48.50 | 52.86 | 62319 | 31532.99 | 17.37% | 0.00 |
| 2025-12-17 | 49.60 | 50.25 | 0.15 | 0.30% | 48.06 | 50.95 | 63559 | 31444.92 | 17.71% | 0.00 |
| 2025-12-16 | 55.05 | 50.10 | -5.86 | -10.47% | 50.00 | 55.45 | 92143 | 47939.98 | 25.68% | 0.00 |
| 2025-12-15 | 55.11 | 55.96 | -2.27 | -3.90% | 55.06 | 58.70 | 68030 | 38454.47 | 18.96% | 8.76 |
| 2025-12-12 | 61.00 | 58.23 | -6.25 | -9.69% | 57.01 | 61.94 | 124296 | 73069.13 | 34.63% | 9.13 |
| 2025-12-11 | 59.00 | 64.48 | -1.32 | -2.01% | 55.10 | 66.79 | 211496 | 129291.89 | 58.93% | 38.00 |
| 2025-12-10 | 58.00 | 65.80 | 39.12 | 146.63% | 55.01 | 69.80 | 272033 | 167127.91 | - | 5.00 |
百奥赛图(688796)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。
