| 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 | 33.150 | 33.000 | 0.310 | 0.95% | 32.610 | 33.450 | 142190 | 46912.258 | 1.28% |
| 2025-09-29 | 32.080 | 32.690 | 1.040 | 3.29% | 32.060 | 33.290 | 162705 | 53394.688 | 1.47% |
| 2025-09-26 | 32.210 | 31.650 | -0.950 | -2.91% | 31.650 | 33.490 | 129509 | 42172.668 | 1.17% |
| 2025-09-25 | 32.700 | 32.600 | -0.520 | -1.57% | 32.390 | 33.630 | 154167 | 50965.555 | 1.39% |
| 2025-09-24 | 32.650 | 33.120 | 0.570 | 1.75% | 31.660 | 33.690 | 197369 | 64350.324 | 1.78% |
| 2025-09-23 | 31.490 | 32.550 | 1.130 | 3.60% | 31.260 | 33.150 | 219973 | 70729.820 | 1.98% |
| 2025-09-22 | 30.750 | 31.420 | 0.620 | 2.01% | 30.380 | 31.450 | 121659 | 37671.559 | 1.10% |
| 2025-09-19 | 31.030 | 30.800 | -0.310 | -1.00% | 30.530 | 31.860 | 130152 | 40690.262 | 1.17% |
| 2025-09-18 | 31.800 | 31.110 | -0.490 | -1.55% | 30.730 | 32.360 | 173438 | 54455.762 | 1.56% |
| 2025-09-17 | 32.040 | 31.600 | -0.200 | -0.63% | 30.880 | 32.350 | 159716 | 50423.160 | 1.44% |
| 2025-09-16 | 33.250 | 31.800 | -1.390 | -4.19% | 30.780 | 33.780 | 261048 | 83041.750 | 2.35% |
| 2025-09-15 | 32.800 | 33.190 | 0.400 | 1.22% | 32.800 | 35.730 | 240041 | 82013.289 | 2.16% |
| 2025-09-12 | 35.360 | 32.790 | -1.900 | -5.48% | 32.660 | 36.250 | 270507 | 91947.414 | 2.44% |
| 2025-09-11 | 34.300 | 34.690 | 0.020 | 0.06% | 33.700 | 35.690 | 242429 | 83780.781 | 2.19% |
| 2025-09-10 | 33.100 | 34.670 | 1.020 | 3.03% | 32.780 | 34.690 | 240069 | 81248.461 | 2.16% |
| 2025-09-09 | 33.000 | 33.650 | -1.210 | -3.47% | 32.960 | 35.600 | 308474 | 105735.172 | 2.78% |
| 2025-09-08 | 33.800 | 34.860 | 1.900 | 5.76% | 32.100 | 37.880 | 504920 | 174961.953 | 4.55% |
| 2025-09-05 | 27.410 | 32.960 | 5.270 | 19.03% | 27.210 | 34.680 | 489475 | 150067.922 | 4.41% |
| 2025-09-04 | 28.070 | 27.690 | 0.340 | 1.24% | 26.820 | 29.220 | 281596 | 79258.758 | 2.54% |
| 2025-09-03 | 28.430 | 27.350 | -1.090 | -3.83% | 27.130 | 29.900 | 275861 | 78442.383 | 2.49% |
| 2025-09-02 | 26.840 | 28.440 | 1.480 | 5.49% | 26.240 | 29.500 | 329183 | 93239.266 | 2.97% |
| 2025-09-01 | 26.140 | 26.960 | 0.870 | 3.33% | 26.140 | 27.860 | 280482 | 75796.242 | 2.53% |
| 2025-08-29 | 23.120 | 26.090 | 3.120 | 13.58% | 23.120 | 28.000 | 366841 | 95302.391 | 3.31% |
| 2025-08-28 | 22.710 | 22.970 | 0.260 | 1.14% | 22.270 | 22.990 | 77433 | 17572.662 | 0.70% |
| 2025-08-27 | 23.370 | 22.710 | -0.680 | -2.91% | 22.700 | 23.600 | 106724 | 24671.941 | 0.96% |
| 2025-08-26 | 23.420 | 23.390 | -0.090 | -0.38% | 23.270 | 24.050 | 111239 | 26372.660 | 1.00% |
| 2025-08-25 | 23.030 | 23.480 | 0.510 | 2.22% | 23.020 | 23.870 | 139574 | 32735.514 | 1.26% |
| 2025-08-22 | 22.870 | 22.970 | 0.100 | 0.44% | 22.700 | 23.210 | 86879 | 19893.818 | 0.78% |
| 2025-08-21 | 23.100 | 22.870 | -0.230 | -1.00% | 22.750 | 23.300 | 75757 | 17448.018 | 0.68% |
| 2025-08-20 | 22.860 | 23.100 | 0.200 | 0.87% | 22.520 | 23.260 | 90721 | 20841.387 | 0.82% |
| 2025-08-19 | 22.800 | 22.900 | 0.210 | 0.93% | 22.720 | 23.300 | 133515 | 30730.160 | 1.20% |
| 2025-08-18 | 22.000 | 22.690 | 0.690 | 3.14% | 21.920 | 22.790 | 120985 | 27144.566 | 1.09% |
| 2025-08-15 | 21.690 | 22.000 | 0.290 | 1.34% | 21.680 | 22.090 | 61969 | 13581.802 | 0.56% |
| 2025-08-14 | 22.400 | 21.710 | -0.620 | -2.78% | 21.680 | 22.430 | 75105 | 16509.488 | 0.68% |
| 2025-08-13 | 22.300 | 22.330 | 0.000 | 0.00% | 22.230 | 22.470 | 50457 | 11274.622 | 0.45% |
| 2025-08-12 | 22.590 | 22.330 | -0.200 | -0.89% | 22.190 | 22.590 | 40940 | 9127.063 | 0.37% |
| 2025-08-11 | 22.180 | 22.530 | 0.550 | 2.50% | 22.150 | 22.580 | 66441 | 14895.446 | 0.60% |
| 2025-08-08 | 22.250 | 21.980 | -0.270 | -1.21% | 21.950 | 22.250 | 52064 | 11471.665 | 0.47% |
| 2025-08-07 | 22.430 | 22.250 | -0.170 | -0.76% | 22.210 | 22.550 | 40987 | 9138.037 | 0.37% |
| 2025-08-06 | 22.490 | 22.420 | -0.040 | -0.18% | 22.210 | 22.500 | 41461 | 9266.646 | 0.37% |
| 2025-08-05 | 22.400 | 22.460 | 0.120 | 0.54% | 22.260 | 22.560 | 38988 | 8725.178 | 0.35% |
| 2025-08-04 | 22.190 | 22.340 | 0.140 | 0.63% | 22.010 | 22.360 | 37560 | 8354.014 | 0.34% |
| 2025-08-01 | 22.220 | 22.200 | 0.060 | 0.27% | 21.970 | 22.330 | 36169 | 8007.995 | 0.33% |
| 2025-07-31 | 22.590 | 22.140 | -0.390 | -1.73% | 22.020 | 22.730 | 50629 | 11314.920 | 0.46% |
| 2025-07-30 | 22.790 | 22.530 | -0.310 | -1.36% | 22.430 | 22.890 | 47645 | 10785.953 | 0.43% |
| 2025-07-29 | 23.000 | 22.840 | -0.300 | -1.30% | 22.740 | 23.130 | 60059 | 13711.932 | 0.54% |
| 2025-07-28 | 23.180 | 23.140 | 0.030 | 0.13% | 22.800 | 23.400 | 66291 | 15303.396 | 0.60% |
| 2025-07-25 | 23.290 | 23.110 | -0.160 | -0.69% | 23.010 | 23.300 | 57736 | 13354.499 | 0.52% |
| 2025-07-24 | 22.480 | 23.270 | 0.790 | 3.51% | 22.480 | 23.300 | 113790 | 26167.059 | 1.03% |
| 2025-07-23 | 23.180 | 22.480 | -0.560 | -2.43% | 22.460 | 23.180 | 78121 | 17772.248 | 0.70% |
| 2025-07-22 | 22.930 | 23.040 | 0.130 | 0.57% | 22.700 | 23.340 | 93516 | 21559.781 | 0.84% |
| 2025-07-21 | 22.750 | 22.910 | 0.090 | 0.39% | 22.610 | 22.930 | 61389 | 13997.696 | 0.55% |
| 2025-07-18 | 22.780 | 22.820 | -0.030 | -0.13% | 22.750 | 23.380 | 74604 | 17139.455 | 0.67% |
| 2025-07-17 | 22.270 | 22.850 | 0.610 | 2.74% | 22.210 | 22.860 | 59166 | 13392.827 | 0.53% |
| 2025-07-16 | 22.300 | 22.240 | 0.010 | 0.04% | 22.210 | 22.490 | 30936 | 6910.417 | 0.28% |
| 2025-07-15 | 22.800 | 22.230 | -0.550 | -2.41% | 22.160 | 22.870 | 50764 | 11401.591 | 0.46% |
| 2025-07-14 | 22.400 | 22.780 | 0.290 | 1.29% | 22.400 | 22.960 | 44793 | 10175.639 | 0.40% |
| 2025-07-11 | 22.370 | 22.490 | 0.090 | 0.40% | 22.290 | 22.790 | 48299 | 10911.842 | 0.44% |
| 2025-07-10 | 22.380 | 22.400 | 0.060 | 0.27% | 22.200 | 22.500 | 40946 | 9135.671 | 0.37% |
| 2025-07-09 | 22.890 | 22.340 | -0.430 | -1.89% | 22.270 | 23.000 | 56086 | 12713.442 | 0.51% |
| 2025-07-08 | 22.560 | 22.770 | 0.170 | 0.75% | 22.510 | 23.110 | 51018 | 11635.025 | 0.46% |
| 2025-07-07 | 22.270 | 22.600 | 0.020 | 0.09% | 22.270 | 22.710 | 34347 | 7750.093 | 0.31% |
| 2025-07-04 | 23.080 | 22.580 | -0.590 | -2.55% | 22.510 | 23.230 | 71968 | 16384.973 | 0.65% |
| 2025-07-03 | 23.110 | 23.170 | 0.070 | 0.30% | 22.590 | 23.500 | 98800 | 22780.387 | 0.89% |
| 2025-07-02 | 22.810 | 23.100 | 0.260 | 1.14% | 22.530 | 23.200 | 69759 | 15975.007 | 0.63% |
| 2025-07-01 | 23.250 | 22.840 | -0.460 | -1.97% | 22.600 | 23.250 | 70803 | 16181.328 | 0.64% |
| 2025-06-30 | 23.310 | 23.300 | 0.160 | 0.69% | 22.620 | 23.340 | 81798 | 18784.033 | 0.74% |
| 2025-06-27 | 23.990 | 23.140 | -0.340 | -1.45% | 22.920 | 24.100 | 120286 | 28117.223 | 1.08% |
| 2025-06-26 | 23.040 | 23.480 | 0.420 | 1.82% | 22.760 | 24.420 | 175230 | 41684.559 | 1.58% |
| 2025-06-25 | 22.920 | 23.060 | 0.140 | 0.61% | 22.800 | 23.960 | 153024 | 35724.113 | 1.38% |
| 2025-06-24 | 21.760 | 22.920 | 1.310 | 6.06% | 21.660 | 23.180 | 136799 | 30835.277 | 1.23% |
| 2025-06-23 | 20.800 | 21.610 | 0.650 | 3.10% | 20.680 | 21.640 | 54190 | 11589.604 | 0.49% |
| 2025-06-20 | 20.500 | 20.960 | 0.080 | 0.38% | 20.500 | 21.540 | 45333 | 9564.978 | 0.41% |
| 2025-06-19 | 21.360 | 20.880 | -0.470 | -2.20% | 20.800 | 21.990 | 65261 | 14036.376 | 0.59% |
| 2025-06-18 | 21.520 | 21.350 | -0.260 | -1.20% | 21.010 | 21.520 | 51652 | 10969.807 | 0.47% |
| 2025-06-17 | 21.330 | 21.610 | 0.370 | 1.74% | 21.290 | 21.800 | 53168 | 11471.131 | 0.48% |
| 2025-06-16 | 21.290 | 21.240 | 0.030 | 0.14% | 21.110 | 21.400 | 48797 | 10378.946 | 0.44% |
| 2025-06-13 | 22.220 | 21.210 | -1.200 | -5.35% | 21.200 | 22.280 | 85515 | 18596.432 | 0.77% |
| 2025-06-12 | 22.500 | 22.410 | -0.190 | -0.84% | 22.100 | 22.590 | 64270 | 14325.358 | 0.58% |
| 2025-06-11 | 22.310 | 22.600 | 0.280 | 1.25% | 22.200 | 22.800 | 67436 | 15237.263 | 0.61% |
贝特瑞(835185)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。
