| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 13.070 | 12.940 | -0.130 | -0.99% | 12.900 | 13.160 | 22378 | 2903.425 | 2.92% |
| 2025-09-29 | 13.010 | 13.070 | 0.060 | 0.46% | 12.760 | 13.090 | 24691 | 3200.002 | 3.22% |
| 2025-09-26 | 12.830 | 13.010 | 0.160 | 1.25% | 12.600 | 13.200 | 38282 | 4954.030 | 5.00% |
| 2025-09-25 | 13.480 | 12.850 | -0.540 | -4.03% | 12.800 | 13.540 | 44953 | 5909.206 | 5.87% |
| 2025-09-24 | 13.200 | 13.390 | 0.110 | 0.83% | 13.160 | 13.590 | 33525 | 4495.421 | 4.38% |
| 2025-09-23 | 13.470 | 13.280 | -0.210 | -1.56% | 12.820 | 13.510 | 39516 | 5180.389 | 5.16% |
| 2025-09-22 | 13.700 | 13.490 | -0.260 | -1.89% | 13.370 | 13.840 | 31778 | 4296.052 | 4.15% |
| 2025-09-19 | 13.920 | 13.750 | -0.170 | -1.22% | 13.640 | 14.080 | 38794 | 5357.147 | 5.07% |
| 2025-09-18 | 14.600 | 13.920 | -0.550 | -3.80% | 13.750 | 14.630 | 70168 | 9956.435 | 9.16% |
| 2025-09-17 | 13.860 | 14.470 | 0.710 | 5.16% | 13.760 | 14.870 | 84377 | 12151.824 | 11.02% |
| 2025-09-16 | 13.960 | 13.760 | -0.140 | -1.01% | 13.630 | 14.040 | 31339 | 4303.479 | 4.09% |
| 2025-09-15 | 13.770 | 13.900 | 0.110 | 0.80% | 13.690 | 14.080 | 28805 | 3997.967 | 3.76% |
| 2025-09-12 | 14.080 | 13.790 | -0.240 | -1.71% | 13.620 | 14.140 | 39422 | 5436.087 | 5.15% |
| 2025-09-11 | 13.930 | 14.030 | 0.190 | 1.37% | 13.690 | 14.160 | 45382 | 6332.028 | 5.93% |
| 2025-09-10 | 14.200 | 13.840 | -0.220 | -1.56% | 13.680 | 14.220 | 44379 | 6161.040 | 5.80% |
| 2025-09-09 | 14.930 | 14.060 | -0.860 | -5.76% | 13.940 | 14.930 | 75345 | 10758.177 | 9.84% |
| 2025-09-08 | 14.560 | 14.920 | 0.300 | 2.05% | 14.510 | 15.580 | 81880 | 12330.105 | 10.69% |
| 2025-09-05 | 14.300 | 14.620 | 0.220 | 1.53% | 14.160 | 15.000 | 94725 | 13811.933 | 12.37% |
| 2025-09-04 | 15.000 | 14.400 | -1.260 | -8.05% | 14.080 | 15.200 | 136321 | 20048.082 | 17.80% |
| 2025-09-03 | 15.720 | 15.660 | -0.140 | -0.89% | 15.550 | 17.200 | 142112 | 22923.662 | 18.56% |
| 2025-09-02 | 15.130 | 15.800 | 1.020 | 6.90% | 15.000 | 17.700 | 206797 | 33495.426 | 27.01% |
| 2025-09-01 | 13.880 | 14.780 | 0.680 | 4.82% | 13.610 | 14.940 | 135770 | 19210.641 | 17.73% |
| 2025-08-29 | 12.980 | 14.100 | 1.110 | 8.55% | 12.680 | 14.610 | 136810 | 18798.346 | 17.87% |
| 2025-08-28 | 12.860 | 12.990 | -0.080 | -0.61% | 12.440 | 13.360 | 104284 | 13455.840 | 13.62% |
| 2025-08-27 | 14.500 | 13.070 | 0.060 | 0.46% | 13.060 | 14.820 | 175120 | 24384.295 | 22.87% |
| 2025-08-26 | 12.200 | 13.010 | 0.850 | 6.99% | 12.160 | 13.290 | 96071 | 12192.383 | 12.55% |
| 2025-08-25 | 12.250 | 12.160 | 0.010 | 0.08% | 11.870 | 12.320 | 39133 | 4710.934 | 5.11% |
| 2025-08-22 | 12.210 | 12.150 | -0.020 | -0.16% | 11.900 | 12.270 | 29121 | 3518.198 | 3.80% |
| 2025-08-21 | 12.200 | 12.170 | -0.080 | -0.65% | 12.030 | 12.480 | 33146 | 4056.366 | 4.33% |
| 2025-08-20 | 12.360 | 12.250 | -0.220 | -1.76% | 11.940 | 12.450 | 49248 | 6005.242 | 6.43% |
| 2025-08-19 | 11.900 | 12.470 | 0.690 | 5.86% | 11.880 | 12.710 | 87311 | 10819.163 | 11.40% |
| 2025-08-18 | 11.380 | 11.780 | 0.450 | 3.97% | 11.280 | 11.900 | 51311 | 6001.530 | 6.70% |
| 2025-08-15 | 11.010 | 11.330 | 0.390 | 3.56% | 10.940 | 11.400 | 28638 | 3208.354 | 3.74% |
| 2025-08-14 | 11.230 | 10.940 | -0.290 | -2.58% | 10.900 | 11.290 | 34497 | 3808.829 | 4.51% |
| 2025-08-13 | 11.400 | 11.230 | -0.090 | -0.80% | 11.210 | 11.400 | 24577 | 2776.536 | 3.21% |
| 2025-08-12 | 11.540 | 11.320 | -0.140 | -1.22% | 11.310 | 11.610 | 21602 | 2463.933 | 2.82% |
| 2025-08-11 | 11.470 | 11.460 | 0.040 | 0.35% | 11.420 | 11.540 | 18427 | 2111.947 | 2.41% |
| 2025-08-08 | 11.550 | 11.420 | -0.190 | -1.64% | 11.380 | 11.590 | 26231 | 3007.080 | 3.43% |
| 2025-08-07 | 11.730 | 11.610 | -0.080 | -0.68% | 11.530 | 11.850 | 27554 | 3205.537 | 3.60% |
| 2025-08-06 | 11.640 | 11.690 | 0.100 | 0.86% | 11.550 | 11.730 | 24356 | 2839.028 | 3.18% |
| 2025-08-05 | 11.700 | 11.590 | -0.090 | -0.77% | 11.540 | 11.770 | 23115 | 2686.749 | 3.02% |
| 2025-08-04 | 11.790 | 11.680 | -0.070 | -0.60% | 11.550 | 11.880 | 23198 | 2709.860 | 3.03% |
| 2025-08-01 | 11.650 | 11.750 | 0.200 | 1.73% | 11.520 | 11.890 | 28752 | 3382.394 | 3.75% |
| 2025-07-31 | 11.740 | 11.550 | -0.150 | -1.28% | 11.510 | 11.930 | 31238 | 3657.162 | 4.08% |
| 2025-07-30 | 11.780 | 11.700 | 0.000 | 0.00% | 11.580 | 11.820 | 21583 | 2524.209 | 2.82% |
| 2025-07-29 | 11.770 | 11.700 | -0.060 | -0.51% | 11.520 | 11.860 | 24387 | 2848.465 | 3.18% |
| 2025-07-28 | 11.900 | 11.760 | -0.070 | -0.59% | 11.670 | 12.050 | 29695 | 3501.525 | 3.88% |
| 2025-07-25 | 12.000 | 11.830 | -0.100 | -0.84% | 11.750 | 12.110 | 35972 | 4281.717 | 4.70% |
| 2025-07-24 | 11.670 | 11.930 | 0.340 | 2.93% | 11.610 | 11.950 | 33549 | 3968.337 | 4.38% |
| 2025-07-23 | 11.940 | 11.590 | -0.300 | -2.52% | 11.570 | 12.120 | 44923 | 5331.929 | 5.87% |
| 2025-07-22 | 11.660 | 11.890 | 0.230 | 1.97% | 11.580 | 11.940 | 51930 | 6118.462 | 6.78% |
| 2025-07-21 | 11.530 | 11.660 | 0.230 | 2.01% | 11.430 | 11.720 | 38343 | 4449.195 | 5.01% |
| 2025-07-18 | 11.520 | 11.430 | -0.080 | -0.70% | 11.350 | 11.530 | 24482 | 2803.880 | 3.20% |
| 2025-07-17 | 11.580 | 11.510 | -0.200 | -1.71% | 11.450 | 11.870 | 40860 | 4741.401 | 5.34% |
| 2025-07-16 | 11.400 | 11.710 | 0.280 | 2.45% | 11.400 | 12.080 | 66581 | 7847.845 | 8.70% |
| 2025-07-15 | 11.640 | 11.430 | -0.230 | -1.97% | 11.280 | 11.640 | 33365 | 3809.581 | 4.36% |
| 2025-07-14 | 11.540 | 11.660 | 0.180 | 1.57% | 11.420 | 11.740 | 56186 | 6504.450 | 7.34% |
| 2025-07-11 | 11.330 | 11.480 | 0.210 | 1.86% | 11.200 | 11.630 | 50959 | 5835.539 | 6.66% |
| 2025-07-10 | 10.930 | 11.270 | 0.320 | 2.92% | 10.850 | 11.320 | 35321 | 3921.079 | 4.61% |
| 2025-07-09 | 11.130 | 10.950 | -0.150 | -1.35% | 10.930 | 11.250 | 34047 | 3779.688 | 4.45% |
| 2025-07-08 | 10.900 | 11.100 | 0.190 | 1.74% | 10.900 | 11.140 | 22295 | 2465.405 | 2.91% |
| 2025-07-07 | 11.020 | 10.910 | -0.060 | -0.55% | 10.830 | 11.110 | 17361 | 1900.415 | 2.27% |
| 2025-07-04 | 11.260 | 10.970 | -0.230 | -2.05% | 10.930 | 11.270 | 29848 | 3308.962 | 3.90% |
| 2025-07-03 | 11.430 | 11.200 | -0.160 | -1.41% | 11.140 | 11.430 | 25962 | 2914.856 | 3.39% |
| 2025-07-02 | 11.200 | 11.360 | 0.160 | 1.43% | 11.100 | 11.450 | 37157 | 4201.511 | 4.85% |
| 2025-07-01 | 11.210 | 11.200 | 0.000 | 0.00% | 11.060 | 11.300 | 28034 | 3135.919 | 3.66% |
| 2025-06-30 | 11.290 | 11.200 | 0.010 | 0.09% | 11.100 | 11.360 | 27376 | 3060.172 | 3.58% |
| 2025-06-27 | 11.290 | 11.190 | 0.010 | 0.09% | 11.170 | 11.540 | 32168 | 3634.406 | 4.20% |
| 2025-06-26 | 11.160 | 11.180 | 0.040 | 0.36% | 11.100 | 11.400 | 37461 | 4221.750 | 4.89% |
| 2025-06-25 | 11.190 | 11.140 | 0.040 | 0.36% | 10.990 | 11.240 | 31532 | 3501.236 | 4.12% |
| 2025-06-24 | 10.840 | 11.100 | 0.270 | 2.49% | 10.760 | 11.130 | 35567 | 3920.487 | 4.64% |
| 2025-06-23 | 10.630 | 10.830 | 0.220 | 2.07% | 10.460 | 10.880 | 23913 | 2556.964 | 3.12% |
| 2025-06-20 | 10.760 | 10.610 | -0.090 | -0.84% | 10.530 | 10.890 | 20550 | 2191.012 | 2.68% |
| 2025-06-19 | 11.220 | 10.700 | -0.480 | -4.29% | 10.700 | 11.220 | 31841 | 3482.356 | 4.16% |
| 2025-06-18 | 11.280 | 11.180 | -0.100 | -0.89% | 10.980 | 11.370 | 23299 | 2596.315 | 3.04% |
| 2025-06-17 | 11.390 | 11.280 | -0.050 | -0.44% | 11.180 | 11.450 | 29728 | 3356.959 | 3.88% |
| 2025-06-16 | 11.380 | 11.330 | -0.050 | -0.44% | 11.280 | 11.540 | 30420 | 3464.777 | 3.97% |
| 2025-06-13 | 11.640 | 11.380 | -0.360 | -3.07% | 11.330 | 11.860 | 36917 | 4279.572 | 4.82% |
| 2025-06-12 | 11.850 | 11.740 | -0.050 | -0.42% | 11.650 | 11.930 | 37670 | 4432.910 | 4.92% |
| 2025-06-11 | 11.550 | 11.790 | 0.380 | 3.33% | 11.390 | 11.910 | 58572 | 6864.840 | 7.65% |
拾比佰(831768)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。
