| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.07 | 5.06 | -0.01 | -0.20% | 5.06 | 5.11 | 260195 | 13222.57 | 0.78% |
| 2025-05-22 | 5.12 | 5.07 | -0.05 | -0.98% | 5.06 | 5.13 | 370255 | 18849.44 | 1.11% |
| 2025-05-21 | 5.12 | 5.12 | 0.00 | 0.00% | 5.11 | 5.18 | 379712 | 19522.33 | 1.14% |
| 2025-05-20 | 5.13 | 5.12 | -0.02 | -0.39% | 5.09 | 5.14 | 359112 | 18357.05 | 1.08% |
| 2025-05-19 | 5.14 | 5.14 | -0.02 | -0.39% | 5.12 | 5.16 | 283605 | 14570.67 | 0.85% |
| 2025-05-16 | 5.18 | 5.16 | -0.02 | -0.39% | 5.15 | 5.19 | 226697 | 11699.83 | 0.68% |
| 2025-05-15 | 5.24 | 5.18 | -0.07 | -1.33% | 5.18 | 5.29 | 356296 | 18602.99 | 1.07% |
| 2025-05-14 | 5.18 | 5.25 | 0.07 | 1.35% | 5.16 | 5.25 | 366218 | 19101.24 | 1.10% |
| 2025-05-13 | 5.20 | 5.18 | 0.00 | 0.00% | 5.16 | 5.21 | 293734 | 15217.67 | 0.88% |
| 2025-05-12 | 5.15 | 5.18 | 0.04 | 0.78% | 5.13 | 5.18 | 234008 | 12059.87 | 0.70% |
| 2025-05-09 | 5.17 | 5.14 | -0.02 | -0.39% | 5.13 | 5.17 | 183166 | 9423.70 | 0.55% |
| 2025-05-08 | 5.17 | 5.16 | -0.03 | -0.58% | 5.13 | 5.18 | 213755 | 11037.46 | 0.64% |
| 2025-05-07 | 5.17 | 5.19 | 0.05 | 0.97% | 5.14 | 5.21 | 344288 | 17793.63 | 1.04% |
| 2025-05-06 | 5.15 | 5.14 | 0.01 | 0.19% | 5.09 | 5.16 | 306140 | 15682.34 | 0.92% |
| 2025-04-30 | 5.12 | 5.13 | 0.00 | 0.00% | 5.11 | 5.15 | 232265 | 11901.49 | 0.70% |
| 2025-04-29 | 5.14 | 5.13 | -0.03 | -0.58% | 5.08 | 5.17 | 338552 | 17342.95 | 1.02% |
| 2025-04-28 | 5.22 | 5.16 | -0.05 | -0.96% | 5.12 | 5.24 | 360865 | 18601.30 | 1.09% |
| 2025-04-25 | 5.10 | 5.21 | 0.12 | 2.36% | 5.10 | 5.28 | 625746 | 32603.46 | 1.88% |
| 2025-04-24 | 5.14 | 5.09 | -0.06 | -1.17% | 5.07 | 5.14 | 292772 | 14944.07 | 0.88% |
| 2025-04-23 | 5.09 | 5.15 | 0.09 | 1.78% | 5.06 | 5.18 | 384121 | 19678.99 | 1.16% |
| 2025-04-22 | 5.07 | 5.06 | -0.02 | -0.39% | 5.05 | 5.11 | 296717 | 15050.29 | 0.89% |
| 2025-04-21 | 5.07 | 5.08 | 0.02 | 0.40% | 5.04 | 5.09 | 194994 | 9884.30 | 0.59% |
| 2025-04-18 | 5.10 | 5.06 | -0.03 | -0.59% | 5.05 | 5.11 | 157945 | 7999.92 | 0.48% |
| 2025-04-17 | 5.01 | 5.09 | 0.06 | 1.19% | 5.00 | 5.12 | 331780 | 16854.46 | 1.00% |
| 2025-04-16 | 5.08 | 5.03 | -0.05 | -0.98% | 4.98 | 5.08 | 426660 | 21416.36 | 1.28% |
| 2025-04-15 | 5.15 | 5.08 | -0.06 | -1.17% | 5.07 | 5.16 | 316481 | 16117.32 | 0.95% |
| 2025-04-14 | 5.14 | 5.14 | 0.03 | 0.59% | 5.11 | 5.18 | 332642 | 17114.31 | 1.00% |
| 2025-04-11 | 5.10 | 5.11 | -0.02 | -0.39% | 5.08 | 5.16 | 300467 | 15378.31 | 0.90% |
| 2025-04-10 | 5.15 | 5.13 | 0.06 | 1.18% | 5.10 | 5.17 | 432736 | 22232.93 | 1.30% |
| 2025-04-09 | 5.10 | 5.07 | -0.09 | -1.74% | 4.97 | 5.10 | 528463 | 26649.99 | 1.59% |
| 2025-04-08 | 5.02 | 5.16 | 0.15 | 2.99% | 5.02 | 5.26 | 666374 | 34383.73 | 2.00% |
| 2025-04-07 | 5.35 | 5.01 | -0.52 | -9.40% | 4.98 | 5.35 | 809302 | 41340.12 | 2.43% |
| 2025-04-03 | 5.52 | 5.53 | -0.03 | -0.54% | 5.48 | 5.58 | 248095 | 13705.64 | 0.75% |
| 2025-04-02 | 5.56 | 5.56 | -0.01 | -0.18% | 5.51 | 5.61 | 203945 | 11335.02 | 0.61% |
| 2025-04-01 | 5.49 | 5.57 | 0.11 | 2.01% | 5.45 | 5.58 | 310781 | 17160.09 | 0.93% |
| 2025-03-31 | 5.55 | 5.46 | -0.11 | -1.97% | 5.42 | 5.59 | 431403 | 23678.71 | 1.30% |
| 2025-03-28 | 5.79 | 5.57 | -0.22 | -3.80% | 5.55 | 5.81 | 679178 | 38223.69 | 2.04% |
| 2025-03-27 | 5.81 | 5.79 | -0.04 | -0.69% | 5.77 | 5.87 | 313239 | 18215.57 | 0.94% |
| 2025-03-26 | 5.83 | 5.83 | -0.02 | -0.34% | 5.81 | 5.93 | 501477 | 29384.15 | 1.51% |
| 2025-03-25 | 5.69 | 5.85 | 0.15 | 2.63% | 5.67 | 5.85 | 618142 | 35756.06 | 1.86% |
| 2025-03-24 | 5.67 | 5.70 | 0.03 | 0.53% | 5.62 | 5.71 | 251806 | 14270.61 | 0.76% |
| 2025-03-21 | 5.73 | 5.67 | -0.07 | -1.22% | 5.64 | 5.77 | 352967 | 20108.22 | 1.06% |
| 2025-03-20 | 5.76 | 5.74 | -0.02 | -0.35% | 5.74 | 5.83 | 339878 | 19659.84 | 1.02% |
| 2025-03-19 | 5.78 | 5.76 | -0.03 | -0.52% | 5.74 | 5.80 | 220876 | 12722.60 | 0.66% |
| 2025-03-18 | 5.78 | 5.79 | 0.03 | 0.52% | 5.71 | 5.82 | 455545 | 26310.47 | 1.37% |
| 2025-03-17 | 5.75 | 5.76 | 0.01 | 0.17% | 5.72 | 5.80 | 407135 | 23438.44 | 1.22% |
| 2025-03-14 | 5.71 | 5.75 | 0.03 | 0.52% | 5.68 | 5.76 | 412998 | 23687.85 | 1.24% |
| 2025-03-13 | 5.71 | 5.72 | 0.01 | 0.18% | 5.64 | 5.74 | 325233 | 18481.79 | 0.98% |
| 2025-03-12 | 5.79 | 5.71 | -0.08 | -1.38% | 5.70 | 5.81 | 349688 | 20037.13 | 1.05% |
| 2025-03-11 | 5.55 | 5.79 | 0.20 | 3.58% | 5.51 | 5.81 | 819371 | 46878.88 | 2.46% |
| 2025-03-10 | 5.63 | 5.59 | -0.04 | -0.71% | 5.55 | 5.68 | 348249 | 19532.90 | 1.05% |
| 2025-03-07 | 5.50 | 5.63 | 0.12 | 2.18% | 5.48 | 5.71 | 640846 | 36018.88 | 1.93% |
| 2025-03-06 | 5.52 | 5.51 | 0.00 | 0.00% | 5.46 | 5.53 | 365755 | 20117.33 | 1.10% |
| 2025-03-05 | 5.63 | 5.51 | -0.13 | -2.30% | 5.50 | 5.66 | 483501 | 26836.55 | 1.45% |
| 2025-03-04 | 5.63 | 5.64 | 0.01 | 0.18% | 5.53 | 5.69 | 426737 | 23884.72 | 1.28% |
| 2025-03-03 | 5.65 | 5.63 | -0.02 | -0.35% | 5.62 | 5.76 | 527050 | 29931.01 | 1.59% |
| 2025-02-28 | 5.56 | 5.65 | 0.08 | 1.44% | 5.54 | 5.80 | 1189899 | 67612.66 | 3.59% |
| 2025-02-27 | 5.46 | 5.57 | 0.13 | 2.39% | 5.41 | 5.59 | 835563 | 45916.62 | 2.52% |
| 2025-02-26 | 5.38 | 5.44 | 0.05 | 0.93% | 5.38 | 5.49 | 553536 | 30146.48 | 1.67% |
| 2025-02-25 | 5.39 | 5.39 | -0.02 | -0.37% | 5.32 | 5.42 | 576810 | 30976.84 | 1.74% |
| 2025-02-24 | 5.38 | 5.41 | 0.02 | 0.37% | 5.36 | 5.44 | 459125 | 24753.36 | 1.39% |
| 2025-02-21 | 5.44 | 5.39 | -0.06 | -1.10% | 5.37 | 5.45 | 503277 | 27166.77 | 1.52% |
| 2025-02-20 | 5.45 | 5.45 | -0.03 | -0.55% | 5.37 | 5.49 | 468622 | 25436.25 | 1.41% |
| 2025-02-19 | 5.42 | 5.48 | 0.06 | 1.11% | 5.32 | 5.48 | 702723 | 37867.54 | 2.12% |
| 2025-02-18 | 5.44 | 5.42 | -0.02 | -0.37% | 5.41 | 5.55 | 714070 | 39075.84 | 2.15% |
| 2025-02-17 | 5.49 | 5.44 | -0.01 | -0.18% | 5.37 | 5.50 | 650970 | 35222.48 | 1.96% |
| 2025-02-14 | 5.45 | 5.45 | 0.00 | 0.00% | 5.41 | 5.47 | 366038 | 19939.54 | 1.10% |
| 2025-02-13 | 5.48 | 5.45 | -0.03 | -0.55% | 5.44 | 5.51 | 530124 | 29000.79 | 1.60% |
| 2025-02-12 | 5.48 | 5.48 | -0.01 | -0.18% | 5.45 | 5.51 | 508085 | 27794.74 | 1.53% |
| 2025-02-11 | 5.56 | 5.49 | -0.04 | -0.72% | 5.45 | 5.57 | 526177 | 28902.46 | 1.59% |
| 2025-02-10 | 5.62 | 5.53 | -0.10 | -1.78% | 5.52 | 5.66 | 602868 | 33541.67 | 1.82% |
| 2025-02-07 | 5.48 | 5.63 | 0.14 | 2.55% | 5.43 | 5.63 | 693883 | 38537.32 | 2.09% |
| 2025-02-06 | 5.54 | 5.49 | -0.06 | -1.08% | 5.47 | 5.57 | 610590 | 33633.27 | 1.84% |
| 2025-02-05 | 5.75 | 5.55 | -0.20 | -3.48% | 5.53 | 5.76 | 495450 | 27794.72 | 1.49% |
| 2025-01-27 | 5.65 | 5.75 | 0.10 | 1.77% | 5.65 | 5.78 | 388368 | 22264.48 | 1.17% |
| 2025-01-24 | 5.57 | 5.65 | 0.09 | 1.62% | 5.55 | 5.66 | 345532 | 19420.75 | 1.04% |
| 2025-01-23 | 5.60 | 5.56 | 0.00 | 0.00% | 5.55 | 5.67 | 284950 | 15991.71 | 0.86% |
| 2025-01-22 | 5.57 | 5.56 | -0.04 | -0.71% | 5.49 | 5.59 | 222235 | 12308.80 | 0.67% |
| 2025-01-21 | 5.69 | 5.60 | -0.08 | -1.41% | 5.54 | 5.71 | 424910 | 23750.04 | 1.28% |
| 2025-01-20 | 5.75 | 5.68 | -0.04 | -0.70% | 5.66 | 5.77 | 312234 | 17839.38 | 0.94% |
博源化工(000683)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。
