| 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 | 17.950 | 17.680 | 0.000 | 0.00% | 17.650 | 17.950 | 11285 | 2009.113 | 1.77% |
| 2025-09-29 | 17.560 | 17.680 | 0.120 | 0.68% | 17.410 | 17.940 | 10820 | 1914.959 | 1.70% |
| 2025-09-26 | 18.250 | 17.560 | -0.440 | -2.44% | 17.560 | 18.250 | 12106 | 2158.158 | 1.90% |
| 2025-09-25 | 18.200 | 18.000 | -0.190 | -1.04% | 18.000 | 18.310 | 11413 | 2069.841 | 1.79% |
| 2025-09-24 | 17.550 | 18.190 | 0.590 | 3.35% | 17.540 | 18.340 | 16203 | 2907.264 | 2.55% |
| 2025-09-23 | 18.520 | 17.600 | -0.730 | -3.98% | 17.430 | 18.520 | 23694 | 4207.621 | 3.72% |
| 2025-09-22 | 18.860 | 18.330 | -0.690 | -3.63% | 18.220 | 18.940 | 22871 | 4216.062 | 3.59% |
| 2025-09-19 | 18.780 | 19.020 | 0.310 | 1.66% | 18.520 | 19.280 | 23474 | 4454.978 | 3.69% |
| 2025-09-18 | 19.010 | 18.710 | -0.310 | -1.63% | 18.630 | 19.150 | 27237 | 5142.696 | 4.28% |
| 2025-09-17 | 19.250 | 19.020 | -0.130 | -0.68% | 18.900 | 19.310 | 22630 | 4323.471 | 3.56% |
| 2025-09-16 | 19.330 | 19.150 | -0.070 | -0.36% | 18.880 | 19.360 | 19908 | 3794.251 | 3.13% |
| 2025-09-15 | 19.370 | 19.220 | 0.020 | 0.10% | 18.920 | 19.400 | 24849 | 4760.731 | 3.91% |
| 2025-09-12 | 19.520 | 19.200 | -0.230 | -1.18% | 19.180 | 19.690 | 25870 | 5018.359 | 4.07% |
| 2025-09-11 | 19.410 | 19.430 | 0.020 | 0.10% | 19.120 | 19.650 | 28252 | 5465.642 | 4.44% |
| 2025-09-10 | 19.760 | 19.410 | -0.250 | -1.27% | 19.320 | 19.830 | 25071 | 4891.666 | 3.94% |
| 2025-09-09 | 20.290 | 19.660 | -0.850 | -4.14% | 19.520 | 20.460 | 43794 | 8683.033 | 6.88% |
| 2025-09-08 | 20.860 | 20.510 | -0.660 | -3.12% | 20.410 | 21.500 | 62507 | 13003.036 | 9.82% |
| 2025-09-05 | 21.770 | 21.170 | -0.200 | -0.94% | 20.300 | 21.770 | 85539 | 17879.246 | 13.44% |
| 2025-09-04 | 20.270 | 21.370 | 1.200 | 5.95% | 19.760 | 21.820 | 123328 | 25705.703 | 19.38% |
| 2025-09-03 | 19.540 | 20.170 | 0.560 | 2.86% | 19.250 | 20.420 | 69951 | 13922.313 | 10.99% |
| 2025-09-02 | 18.880 | 19.610 | 0.730 | 3.87% | 18.720 | 19.760 | 52548 | 10157.020 | 8.26% |
| 2025-09-01 | 19.010 | 18.880 | -0.390 | -2.02% | 18.690 | 19.120 | 31041 | 5856.072 | 4.88% |
| 2025-08-29 | 18.800 | 19.270 | 0.560 | 2.99% | 18.720 | 19.770 | 52146 | 10136.586 | 8.19% |
| 2025-08-28 | 18.580 | 18.710 | 0.110 | 0.59% | 18.410 | 19.540 | 33125 | 6273.499 | 5.21% |
| 2025-08-27 | 19.120 | 18.600 | -0.890 | -4.57% | 18.550 | 19.500 | 38396 | 7299.768 | 6.03% |
| 2025-08-26 | 19.010 | 19.490 | 0.480 | 2.52% | 18.900 | 19.850 | 55371 | 10860.189 | 8.70% |
| 2025-08-25 | 19.020 | 19.010 | 0.000 | 0.00% | 18.720 | 19.480 | 25846 | 4906.137 | 4.06% |
| 2025-08-22 | 19.270 | 19.010 | -0.450 | -2.31% | 18.870 | 19.630 | 34759 | 6628.361 | 5.46% |
| 2025-08-21 | 19.250 | 19.460 | 0.340 | 1.78% | 18.970 | 20.080 | 58038 | 11353.432 | 9.12% |
| 2025-08-20 | 18.940 | 19.120 | 0.020 | 0.10% | 18.700 | 19.200 | 27598 | 5243.519 | 4.34% |
| 2025-08-19 | 18.980 | 19.100 | 0.330 | 1.76% | 18.810 | 19.360 | 41375 | 7911.625 | 6.50% |
| 2025-08-18 | 18.090 | 18.770 | 0.770 | 4.28% | 17.920 | 18.920 | 35762 | 6626.373 | 5.62% |
| 2025-08-15 | 17.790 | 18.000 | 0.370 | 2.10% | 17.640 | 18.160 | 18879 | 3382.294 | 2.97% |
| 2025-08-14 | 18.330 | 17.630 | -0.760 | -4.13% | 17.610 | 18.370 | 28121 | 5030.270 | 4.42% |
| 2025-08-13 | 18.450 | 18.390 | 0.070 | 0.38% | 18.280 | 18.510 | 16002 | 2941.348 | 2.51% |
| 2025-08-12 | 18.480 | 18.320 | -0.110 | -0.60% | 18.240 | 18.640 | 14121 | 2596.663 | 2.22% |
| 2025-08-11 | 18.310 | 18.430 | 0.100 | 0.55% | 18.200 | 18.490 | 18333 | 3365.967 | 2.88% |
| 2025-08-08 | 18.630 | 18.330 | -0.780 | -4.08% | 18.320 | 18.790 | 35257 | 6535.300 | 5.54% |
| 2025-08-07 | 18.860 | 19.110 | 0.210 | 1.11% | 18.760 | 19.400 | 31160 | 5968.915 | 4.90% |
| 2025-08-06 | 18.770 | 18.900 | 0.220 | 1.18% | 18.510 | 18.940 | 20645 | 3864.778 | 3.24% |
| 2025-08-05 | 18.860 | 18.680 | -0.150 | -0.80% | 18.570 | 18.960 | 21493 | 4020.863 | 3.38% |
| 2025-08-04 | 18.880 | 18.830 | -0.290 | -1.52% | 18.640 | 19.120 | 24702 | 4651.011 | 3.88% |
| 2025-08-01 | 19.250 | 19.120 | -0.170 | -0.88% | 19.050 | 19.650 | 21431 | 4131.242 | 3.37% |
| 2025-07-31 | 19.800 | 19.290 | -0.740 | -3.69% | 19.190 | 19.950 | 36584 | 7136.368 | 5.75% |
| 2025-07-30 | 19.690 | 20.030 | 0.580 | 2.98% | 19.540 | 20.180 | 45014 | 8942.131 | 7.07% |
| 2025-07-29 | 19.650 | 19.450 | -0.340 | -1.72% | 19.320 | 19.900 | 28291 | 5507.759 | 4.45% |
| 2025-07-28 | 19.600 | 19.790 | 0.070 | 0.35% | 19.520 | 20.180 | 25783 | 5128.563 | 4.05% |
| 2025-07-25 | 20.100 | 19.720 | -0.310 | -1.55% | 19.600 | 20.270 | 35298 | 7017.723 | 5.55% |
| 2025-07-24 | 20.000 | 20.030 | -0.130 | -0.64% | 19.680 | 20.280 | 56272 | 11229.544 | 8.84% |
| 2025-07-23 | 19.330 | 20.160 | 0.850 | 4.40% | 19.130 | 20.480 | 82480 | 16388.699 | 12.96% |
| 2025-07-22 | 19.150 | 19.310 | 0.230 | 1.21% | 19.080 | 19.330 | 27315 | 5248.629 | 4.29% |
| 2025-07-21 | 19.040 | 19.080 | 0.100 | 0.53% | 18.900 | 19.150 | 19000 | 3619.423 | 2.99% |
| 2025-07-18 | 19.150 | 18.980 | -0.230 | -1.20% | 18.930 | 19.250 | 18057 | 3442.233 | 2.84% |
| 2025-07-17 | 19.250 | 19.210 | -0.020 | -0.10% | 19.160 | 19.480 | 17969 | 3459.690 | 2.82% |
| 2025-07-16 | 19.290 | 19.230 | 0.090 | 0.47% | 19.150 | 19.440 | 14156 | 2731.051 | 2.22% |
| 2025-07-15 | 19.600 | 19.140 | -0.210 | -1.09% | 18.850 | 19.600 | 18530 | 3544.050 | 2.91% |
| 2025-07-14 | 19.380 | 19.350 | -0.050 | -0.26% | 19.260 | 19.460 | 11970 | 2314.826 | 1.88% |
| 2025-07-11 | 19.380 | 19.400 | -0.030 | -0.15% | 19.300 | 19.610 | 23759 | 4611.356 | 3.73% |
| 2025-07-10 | 19.250 | 19.430 | 0.040 | 0.21% | 19.090 | 19.570 | 23504 | 4557.736 | 3.69% |
| 2025-07-09 | 19.440 | 19.390 | -0.370 | -1.87% | 19.360 | 20.070 | 43632 | 8577.989 | 6.86% |
| 2025-07-08 | 19.750 | 19.760 | 0.660 | 3.46% | 19.660 | 20.750 | 66112 | 13355.894 | 10.39% |
| 2025-07-07 | 19.230 | 19.100 | -0.130 | -0.68% | 19.060 | 19.490 | 13214 | 2536.715 | 2.08% |
| 2025-07-04 | 19.800 | 19.230 | -0.670 | -3.37% | 19.160 | 19.870 | 31152 | 6079.903 | 4.90% |
| 2025-07-03 | 19.800 | 19.900 | 0.090 | 0.45% | 19.670 | 20.300 | 29861 | 5992.228 | 4.69% |
| 2025-07-02 | 20.030 | 19.810 | -0.430 | -2.12% | 19.740 | 20.360 | 30649 | 6133.634 | 4.82% |
| 2025-07-01 | 19.770 | 20.240 | 0.550 | 2.79% | 19.730 | 20.460 | 53308 | 10725.221 | 8.38% |
| 2025-06-30 | 19.640 | 19.690 | -0.120 | -0.61% | 19.360 | 19.830 | 28348 | 5557.158 | 4.45% |
| 2025-06-27 | 19.900 | 19.810 | 0.010 | 0.05% | 19.770 | 20.430 | 34190 | 6868.838 | 5.37% |
| 2025-06-26 | 19.750 | 19.800 | -0.020 | -0.10% | 19.650 | 20.110 | 30039 | 5961.523 | 4.72% |
| 2025-06-25 | 20.010 | 19.820 | -0.010 | -0.05% | 19.720 | 20.430 | 33336 | 6672.606 | 5.24% |
| 2025-06-24 | 19.130 | 19.830 | 0.730 | 3.82% | 19.110 | 19.900 | 36425 | 7167.036 | 5.72% |
| 2025-06-23 | 18.450 | 19.100 | 0.470 | 2.52% | 18.350 | 19.200 | 24570 | 4620.585 | 3.86% |
| 2025-06-20 | 18.850 | 18.630 | -0.090 | -0.48% | 18.620 | 19.000 | 19696 | 3700.898 | 3.10% |
| 2025-06-19 | 19.200 | 18.720 | -0.630 | -3.26% | 18.570 | 19.500 | 30918 | 5862.208 | 4.86% |
| 2025-06-18 | 19.730 | 19.350 | -0.580 | -2.91% | 19.010 | 19.900 | 41239 | 7968.585 | 6.48% |
| 2025-06-17 | 20.550 | 19.930 | -0.370 | -1.82% | 19.790 | 20.730 | 39672 | 8020.295 | 6.23% |
| 2025-06-16 | 20.200 | 20.300 | 0.100 | 0.50% | 19.900 | 20.450 | 28056 | 5682.295 | 4.41% |
| 2025-06-13 | 21.000 | 20.200 | -1.220 | -5.70% | 20.020 | 21.160 | 72547 | 14929.724 | 11.40% |
| 2025-06-12 | 21.170 | 21.420 | 0.000 | 0.00% | 21.030 | 21.900 | 69922 | 14942.782 | 15.70% |
| 2025-06-11 | 21.600 | 21.420 | -0.720 | -3.25% | 21.120 | 21.840 | 79452 | 16985.906 | 17.84% |
芭薇股份(837023)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。
