| 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 | 7.390 | 7.260 | -0.090 | -1.22% | 7.240 | 7.460 | 32614 | 2396.548 | 2.83% |
| 2025-09-29 | 7.230 | 7.350 | 0.120 | 1.66% | 7.050 | 7.390 | 30338 | 2202.987 | 2.63% |
| 2025-09-26 | 7.280 | 7.230 | 0.020 | 0.28% | 7.040 | 7.290 | 42153 | 3026.566 | 3.65% |
| 2025-09-25 | 7.510 | 7.210 | -0.300 | -3.99% | 7.160 | 7.560 | 53729 | 3941.756 | 4.66% |
| 2025-09-24 | 7.470 | 7.510 | 0.080 | 1.08% | 7.380 | 7.600 | 38060 | 2854.671 | 3.30% |
| 2025-09-23 | 7.790 | 7.430 | -0.330 | -4.25% | 7.260 | 7.790 | 60718 | 4501.495 | 5.26% |
| 2025-09-22 | 8.030 | 7.760 | -0.220 | -2.76% | 7.620 | 8.080 | 66448 | 5146.964 | 5.76% |
| 2025-09-19 | 7.980 | 7.980 | -0.040 | -0.50% | 7.950 | 8.250 | 75890 | 6137.319 | 6.58% |
| 2025-09-18 | 7.820 | 8.020 | 0.190 | 2.43% | 7.800 | 8.210 | 103381 | 8317.604 | 8.96% |
| 2025-09-17 | 7.850 | 7.830 | -0.040 | -0.51% | 7.730 | 7.900 | 27975 | 2187.311 | 2.42% |
| 2025-09-16 | 7.960 | 7.870 | -0.050 | -0.63% | 7.710 | 7.960 | 48105 | 3750.855 | 4.17% |
| 2025-09-15 | 8.100 | 7.920 | -0.220 | -2.70% | 7.900 | 8.120 | 63781 | 5082.411 | 5.53% |
| 2025-09-12 | 8.000 | 8.140 | 0.180 | 2.26% | 7.980 | 8.150 | 74463 | 6019.325 | 6.45% |
| 2025-09-11 | 7.920 | 7.960 | 0.040 | 0.51% | 7.860 | 8.010 | 38607 | 3065.404 | 3.35% |
| 2025-09-10 | 8.000 | 7.920 | -0.080 | -1.00% | 7.840 | 8.040 | 36133 | 2865.330 | 3.13% |
| 2025-09-09 | 8.090 | 8.000 | -0.070 | -0.87% | 7.900 | 8.170 | 56435 | 4529.616 | 4.89% |
| 2025-09-08 | 8.240 | 8.070 | -0.120 | -1.47% | 8.030 | 8.280 | 94543 | 7707.349 | 8.19% |
| 2025-09-05 | 7.960 | 8.190 | 0.300 | 3.80% | 7.900 | 8.250 | 114446 | 9292.511 | 9.92% |
| 2025-09-04 | 7.690 | 7.890 | 0.260 | 3.41% | 7.460 | 8.000 | 87102 | 6792.360 | 7.55% |
| 2025-09-03 | 7.870 | 7.630 | -0.220 | -2.80% | 7.560 | 7.930 | 56267 | 4331.072 | 4.88% |
| 2025-09-02 | 7.690 | 7.850 | 0.200 | 2.61% | 7.600 | 7.940 | 95265 | 7435.788 | 8.26% |
| 2025-09-01 | 7.540 | 7.650 | 0.150 | 2.00% | 7.400 | 7.650 | 53894 | 4066.394 | 4.67% |
| 2025-08-29 | 7.730 | 7.500 | -0.130 | -1.70% | 7.490 | 7.730 | 59308 | 4509.014 | 5.14% |
| 2025-08-28 | 7.730 | 7.630 | -0.040 | -0.52% | 7.290 | 7.740 | 73245 | 5516.332 | 6.35% |
| 2025-08-27 | 8.040 | 7.670 | -0.380 | -4.72% | 7.660 | 8.100 | 82832 | 6500.941 | 7.18% |
| 2025-08-26 | 7.800 | 8.050 | 0.330 | 4.27% | 7.770 | 8.150 | 128802 | 10259.734 | 11.16% |
| 2025-08-25 | 7.800 | 7.720 | 0.000 | 0.00% | 7.660 | 7.800 | 42217 | 3259.437 | 3.66% |
| 2025-08-22 | 7.800 | 7.720 | -0.070 | -0.90% | 7.650 | 7.810 | 40724 | 3138.161 | 3.53% |
| 2025-08-21 | 7.930 | 7.790 | -0.080 | -1.02% | 7.750 | 7.950 | 42161 | 3312.168 | 3.65% |
| 2025-08-20 | 7.890 | 7.870 | 0.020 | 0.25% | 7.750 | 7.970 | 49937 | 3922.072 | 4.33% |
| 2025-08-19 | 7.920 | 7.850 | -0.040 | -0.51% | 7.850 | 8.080 | 84099 | 6703.755 | 7.29% |
| 2025-08-18 | 7.650 | 7.890 | 0.360 | 4.78% | 7.540 | 7.900 | 75873 | 5896.038 | 6.58% |
| 2025-08-15 | 7.390 | 7.530 | 0.160 | 2.17% | 7.380 | 7.580 | 38629 | 2895.826 | 3.35% |
| 2025-08-14 | 7.690 | 7.370 | -0.270 | -3.53% | 7.370 | 7.690 | 58687 | 4406.290 | 5.09% |
| 2025-08-13 | 7.730 | 7.640 | -0.040 | -0.52% | 7.600 | 7.740 | 51742 | 3968.900 | 4.48% |
| 2025-08-12 | 7.930 | 7.680 | -0.240 | -3.03% | 7.660 | 7.930 | 82825 | 6421.896 | 7.18% |
| 2025-08-11 | 8.050 | 7.920 | -0.180 | -2.22% | 7.890 | 8.140 | 89450 | 7138.827 | 7.75% |
| 2025-08-08 | 7.980 | 8.100 | 0.120 | 1.50% | 7.820 | 8.150 | 108837 | 8743.871 | 9.43% |
| 2025-08-07 | 7.980 | 7.980 | 0.000 | 0.00% | 7.890 | 8.080 | 67822 | 5405.723 | 5.88% |
| 2025-08-06 | 8.010 | 7.980 | 0.000 | 0.00% | 7.800 | 8.050 | 80050 | 6326.457 | 6.94% |
| 2025-08-05 | 8.020 | 7.980 | 0.000 | 0.00% | 7.950 | 8.210 | 86700 | 6979.872 | 7.51% |
| 2025-08-04 | 8.070 | 7.980 | -0.090 | -1.12% | 7.880 | 8.150 | 76908 | 6121.015 | 6.67% |
| 2025-08-01 | 8.100 | 8.070 | 0.000 | 0.00% | 8.040 | 8.250 | 90989 | 7410.922 | 7.89% |
| 2025-07-31 | 8.560 | 8.070 | -0.650 | -7.45% | 8.070 | 8.670 | 189754 | 15645.444 | 16.45% |
| 2025-07-30 | 8.500 | 8.720 | 0.010 | 0.11% | 8.470 | 9.160 | 208251 | 18384.240 | 18.05% |
| 2025-07-29 | 8.330 | 8.710 | 0.320 | 3.81% | 8.250 | 9.000 | 243912 | 21015.639 | 21.14% |
| 2025-07-28 | 8.350 | 8.390 | 0.010 | 0.12% | 8.130 | 8.450 | 133666 | 11014.990 | 11.58% |
| 2025-07-25 | 8.850 | 8.380 | -0.660 | -7.30% | 8.190 | 8.980 | 266401 | 22672.559 | 23.09% |
| 2025-07-24 | 8.600 | 9.040 | -0.520 | -5.44% | 8.340 | 9.160 | 371742 | 32609.719 | 32.22% |
| 2025-07-23 | 8.200 | 9.560 | 1.400 | 17.16% | 8.080 | 10.600 | 550848 | 54777.445 | 47.74% |
| 2025-07-22 | 7.860 | 8.160 | 0.240 | 3.03% | 7.800 | 8.500 | 238603 | 19462.141 | 20.68% |
| 2025-07-21 | 7.530 | 7.920 | 0.590 | 8.05% | 7.410 | 7.930 | 188308 | 14512.784 | 16.32% |
| 2025-07-18 | 7.250 | 7.330 | 0.120 | 1.66% | 7.120 | 7.360 | 64889 | 4691.522 | 5.62% |
| 2025-07-17 | 7.330 | 7.210 | -0.100 | -1.37% | 7.180 | 7.350 | 67634 | 4895.614 | 5.86% |
| 2025-07-16 | 7.400 | 7.310 | -0.090 | -1.22% | 7.290 | 7.510 | 76348 | 5618.068 | 6.62% |
| 2025-07-15 | 7.650 | 7.400 | -0.360 | -4.64% | 7.280 | 7.760 | 116448 | 8694.200 | 10.09% |
| 2025-07-14 | 7.600 | 7.760 | -0.180 | -2.27% | 7.570 | 7.850 | 163405 | 12528.827 | 14.16% |
| 2025-07-11 | 8.300 | 7.940 | -0.180 | -2.22% | 7.860 | 8.730 | 235456 | 19465.156 | 20.41% |
| 2025-07-10 | 7.530 | 8.120 | 0.540 | 7.12% | 7.530 | 8.340 | 229412 | 18265.273 | 19.88% |
| 2025-07-09 | 7.550 | 7.580 | 0.020 | 0.26% | 7.510 | 7.820 | 95020 | 7263.659 | 8.23% |
| 2025-07-08 | 7.360 | 7.560 | 0.130 | 1.75% | 7.340 | 7.820 | 129060 | 9790.872 | 11.19% |
| 2025-07-07 | 7.830 | 7.430 | -0.490 | -6.19% | 7.390 | 7.850 | 146364 | 11113.644 | 12.68% |
| 2025-07-04 | 7.550 | 7.920 | 0.220 | 2.86% | 7.550 | 8.250 | 204382 | 16264.812 | 17.71% |
| 2025-07-03 | 7.550 | 7.700 | -0.060 | -0.77% | 7.330 | 7.880 | 184721 | 13974.083 | 16.01% |
| 2025-07-02 | 7.130 | 7.760 | 0.660 | 9.30% | 7.050 | 8.410 | 257127 | 20033.713 | 22.28% |
| 2025-07-01 | 7.110 | 7.100 | -0.010 | -0.14% | 7.040 | 7.150 | 21781 | 1545.903 | 1.89% |
| 2025-06-30 | 7.050 | 7.110 | 0.070 | 0.99% | 7.030 | 7.150 | 25888 | 1836.315 | 2.24% |
| 2025-06-27 | 7.050 | 7.040 | 0.040 | 0.57% | 7.000 | 7.150 | 28252 | 1999.080 | 2.45% |
| 2025-06-26 | 7.030 | 7.000 | 0.000 | 0.00% | 6.980 | 7.120 | 32208 | 2269.475 | 2.79% |
| 2025-06-25 | 7.050 | 7.000 | 0.010 | 0.14% | 6.940 | 7.140 | 37317 | 2620.832 | 3.23% |
| 2025-06-24 | 6.870 | 6.990 | 0.140 | 2.04% | 6.830 | 7.030 | 25609 | 1783.521 | 2.22% |
| 2025-06-23 | 6.710 | 6.850 | 0.140 | 2.09% | 6.590 | 6.860 | 21148 | 1431.628 | 1.83% |
| 2025-06-20 | 6.770 | 6.710 | -0.010 | -0.15% | 6.550 | 6.780 | 18643 | 1247.351 | 1.62% |
| 2025-06-19 | 6.960 | 6.720 | -0.200 | -2.89% | 6.660 | 6.970 | 28630 | 1940.607 | 2.48% |
| 2025-06-18 | 6.900 | 6.920 | 0.030 | 0.44% | 6.860 | 6.970 | 29063 | 2012.380 | 2.52% |
| 2025-06-17 | 7.130 | 6.890 | -0.200 | -2.82% | 6.800 | 7.150 | 46616 | 3241.813 | 4.04% |
| 2025-06-16 | 7.070 | 7.090 | 0.070 | 1.00% | 6.980 | 7.110 | 24213 | 1708.744 | 2.10% |
| 2025-06-13 | 7.310 | 7.020 | -0.250 | -3.44% | 7.000 | 7.310 | 52505 | 3724.179 | 4.55% |
| 2025-06-12 | 7.470 | 7.270 | -0.140 | -1.89% | 7.210 | 7.470 | 47325 | 3455.393 | 4.10% |
| 2025-06-11 | 7.220 | 7.410 | 0.130 | 1.79% | 7.190 | 7.440 | 67404 | 4948.115 | 5.84% |
百甲科技(835857)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。
