| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.26 | 6.15 | -0.11 | -1.76% | 6.11 | 6.26 | 338140 | 20846.89 | 1.02% |
| 2025-10-23 | 6.17 | 6.26 | 0.10 | 1.62% | 6.05 | 6.27 | 467193 | 28724.15 | 1.41% |
| 2025-10-22 | 6.16 | 6.16 | 0.00 | 0.00% | 6.09 | 6.24 | 256297 | 15817.55 | 0.77% |
| 2025-10-21 | 6.10 | 6.16 | 0.05 | 0.82% | 6.07 | 6.18 | 269848 | 16594.03 | 0.81% |
| 2025-10-20 | 6.11 | 6.11 | 0.02 | 0.33% | 6.03 | 6.24 | 453062 | 27652.38 | 1.36% |
| 2025-10-17 | 6.12 | 6.09 | -0.04 | -0.65% | 6.09 | 6.28 | 550134 | 33846.40 | 1.66% |
| 2025-10-16 | 6.12 | 6.13 | 0.02 | 0.33% | 6.06 | 6.20 | 409925 | 25106.08 | 1.24% |
| 2025-10-15 | 6.13 | 6.11 | 0.04 | 0.66% | 6.03 | 6.22 | 478173 | 29158.16 | 1.44% |
| 2025-10-14 | 6.31 | 6.07 | -0.24 | -3.80% | 6.03 | 6.37 | 576180 | 35593.83 | 1.74% |
| 2025-10-13 | 6.30 | 6.31 | -0.11 | -1.71% | 6.20 | 6.36 | 486149 | 30525.40 | 1.46% |
| 2025-10-10 | 6.36 | 6.42 | 0.01 | 0.16% | 6.34 | 6.50 | 446898 | 28798.41 | 1.35% |
| 2025-10-09 | 6.39 | 6.41 | 0.06 | 0.94% | 6.22 | 6.45 | 524863 | 33271.18 | 1.58% |
| 2025-09-30 | 6.29 | 6.35 | 0.07 | 1.11% | 6.19 | 6.39 | 517185 | 32516.99 | 1.56% |
| 2025-09-29 | 6.25 | 6.28 | 0.03 | 0.48% | 6.08 | 6.32 | 485875 | 30078.94 | 1.46% |
| 2025-09-26 | 6.20 | 6.25 | 0.00 | 0.00% | 6.19 | 6.34 | 428673 | 26955.81 | 1.29% |
| 2025-09-25 | 6.25 | 6.25 | 0.00 | 0.00% | 6.19 | 6.39 | 369837 | 23171.00 | 1.11% |
| 2025-09-24 | 6.00 | 6.25 | 0.23 | 3.82% | 5.97 | 6.28 | 509356 | 31283.91 | 1.53% |
| 2025-09-23 | 6.05 | 6.02 | -0.05 | -0.82% | 5.93 | 6.06 | 280901 | 16816.72 | 0.85% |
| 2025-09-22 | 6.12 | 6.07 | -0.05 | -0.82% | 5.98 | 6.14 | 273617 | 16518.43 | 0.82% |
| 2025-09-19 | 6.04 | 6.12 | 0.10 | 1.66% | 6.04 | 6.20 | 376083 | 23026.33 | 1.13% |
| 2025-09-18 | 6.30 | 6.02 | -0.28 | -4.44% | 5.93 | 6.30 | 686275 | 42054.89 | 2.07% |
| 2025-09-17 | 6.35 | 6.30 | -0.08 | -1.25% | 6.22 | 6.35 | 393410 | 24700.94 | 1.19% |
| 2025-09-16 | 6.53 | 6.38 | 0.02 | 0.31% | 6.28 | 6.60 | 569856 | 36535.23 | 1.72% |
| 2025-09-15 | 6.41 | 6.36 | -0.06 | -0.93% | 6.29 | 6.43 | 332445 | 21102.16 | 1.00% |
| 2025-09-12 | 6.49 | 6.42 | -0.09 | -1.38% | 6.34 | 6.51 | 321135 | 20621.17 | 0.97% |
| 2025-09-11 | 6.35 | 6.51 | 0.16 | 2.52% | 6.28 | 6.52 | 519686 | 33259.91 | 1.57% |
| 2025-09-10 | 6.50 | 6.35 | -0.18 | -2.76% | 6.28 | 6.52 | 612297 | 38808.04 | 1.84% |
| 2025-09-09 | 6.56 | 6.53 | -0.07 | -1.06% | 6.47 | 6.65 | 426531 | 27925.87 | 1.29% |
| 2025-09-08 | 6.44 | 6.60 | 0.13 | 2.01% | 6.43 | 6.62 | 565167 | 36961.12 | 1.70% |
| 2025-09-05 | 6.31 | 6.47 | 0.15 | 2.37% | 6.25 | 6.50 | 521482 | 33440.59 | 1.57% |
| 2025-09-04 | 6.30 | 6.32 | 0.00 | 0.00% | 6.16 | 6.35 | 592716 | 37061.66 | 1.79% |
| 2025-09-03 | 6.42 | 6.32 | -0.09 | -1.40% | 6.26 | 6.47 | 549010 | 34761.64 | 1.65% |
| 2025-09-02 | 6.65 | 6.41 | -0.22 | -3.32% | 6.36 | 6.66 | 618108 | 39915.89 | 1.86% |
| 2025-09-01 | 6.69 | 6.63 | -0.06 | -0.90% | 6.57 | 6.78 | 620433 | 41301.89 | 1.87% |
| 2025-08-29 | 6.43 | 6.69 | 0.26 | 4.04% | 6.41 | 6.71 | 996643 | 65924.49 | 3.00% |
| 2025-08-28 | 6.37 | 6.43 | 0.02 | 0.31% | 6.29 | 6.52 | 692782 | 44325.85 | 2.09% |
| 2025-08-27 | 6.49 | 6.41 | -0.12 | -1.84% | 6.39 | 6.71 | 1052536 | 68992.08 | 3.17% |
| 2025-08-26 | 6.23 | 6.53 | 0.30 | 4.82% | 6.15 | 6.62 | 1229979 | 79234.62 | 3.71% |
| 2025-08-25 | 6.12 | 6.23 | 0.16 | 2.64% | 6.07 | 6.34 | 903743 | 56232.43 | 2.72% |
| 2025-08-22 | 6.10 | 6.07 | -0.03 | -0.49% | 5.97 | 6.13 | 808751 | 48955.08 | 2.44% |
| 2025-08-21 | 5.79 | 6.10 | 0.31 | 5.35% | 5.78 | 6.22 | 1786007 | 107742.07 | 5.38% |
| 2025-08-20 | 5.72 | 5.79 | 0.03 | 0.52% | 5.69 | 5.85 | 464668 | 26793.37 | 1.40% |
| 2025-08-19 | 5.89 | 5.76 | -0.13 | -2.21% | 5.74 | 5.91 | 604920 | 35141.25 | 1.82% |
| 2025-08-18 | 5.97 | 5.89 | -0.03 | -0.51% | 5.81 | 6.03 | 797217 | 46983.40 | 2.40% |
| 2025-08-15 | 5.68 | 5.92 | 0.22 | 3.86% | 5.66 | 6.03 | 883523 | 51993.88 | 2.66% |
| 2025-08-14 | 5.82 | 5.70 | -0.12 | -2.06% | 5.69 | 5.82 | 599140 | 34411.91 | 1.81% |
| 2025-08-13 | 5.86 | 5.82 | -0.08 | -1.36% | 5.80 | 5.90 | 564098 | 32949.07 | 1.70% |
| 2025-08-12 | 5.79 | 5.90 | 0.10 | 1.72% | 5.69 | 5.94 | 812821 | 47559.63 | 2.45% |
| 2025-08-11 | 5.81 | 5.80 | 0.01 | 0.17% | 5.70 | 5.84 | 762793 | 44069.02 | 2.30% |
| 2025-08-08 | 5.86 | 5.79 | 0.17 | 3.02% | 5.74 | 5.93 | 1004513 | 58425.08 | 3.03% |
| 2025-08-07 | 5.70 | 5.62 | -0.11 | -1.92% | 5.57 | 5.74 | 576670 | 32475.22 | 1.74% |
| 2025-08-06 | 5.70 | 5.73 | 0.00 | 0.00% | 5.65 | 5.79 | 428327 | 24526.34 | 1.29% |
| 2025-08-05 | 5.70 | 5.73 | 0.04 | 0.70% | 5.66 | 5.80 | 469698 | 26896.98 | 1.42% |
| 2025-08-04 | 5.67 | 5.69 | -0.05 | -0.87% | 5.60 | 5.71 | 647475 | 36565.86 | 1.95% |
| 2025-08-01 | 5.74 | 5.74 | -0.03 | -0.52% | 5.69 | 5.82 | 761763 | 43767.36 | 2.30% |
| 2025-07-31 | 5.97 | 5.77 | -0.32 | -5.25% | 5.72 | 6.09 | 1550720 | 90940.69 | 4.67% |
| 2025-07-30 | 6.12 | 6.09 | 0.02 | 0.33% | 6.01 | 6.22 | 1251142 | 76476.16 | 3.77% |
| 2025-07-29 | 5.90 | 6.07 | 0.14 | 2.36% | 5.72 | 6.09 | 1405880 | 82836.08 | 4.24% |
| 2025-07-28 | 5.81 | 5.93 | -0.07 | -1.17% | 5.70 | 6.03 | 1726399 | 101848.43 | 5.20% |
| 2025-07-25 | 5.83 | 6.00 | 0.24 | 4.17% | 5.82 | 6.24 | 2702511 | 163523.16 | 8.14% |
| 2025-07-24 | 5.51 | 5.76 | 0.22 | 3.97% | 5.43 | 5.78 | 1355708 | 76283.12 | 4.09% |
| 2025-07-23 | 5.66 | 5.54 | -0.16 | -2.81% | 5.50 | 5.77 | 1295802 | 72917.30 | 3.91% |
| 2025-07-22 | 5.47 | 5.70 | 0.23 | 4.20% | 5.38 | 5.71 | 1994668 | 110553.74 | 6.01% |
| 2025-07-21 | 5.19 | 5.47 | 0.50 | 10.06% | 5.19 | 5.47 | 2202987 | 119105.97 | 6.64% |
| 2025-07-18 | 4.96 | 4.97 | 0.02 | 0.40% | 4.93 | 4.99 | 341376 | 16926.32 | 1.03% |
| 2025-07-17 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.97 | 225547 | 11143.46 | 0.68% |
| 2025-07-16 | 4.98 | 4.94 | -0.05 | -1.00% | 4.92 | 5.00 | 322240 | 15945.72 | 0.97% |
| 2025-07-15 | 5.04 | 4.99 | -0.02 | -0.40% | 4.97 | 5.05 | 290805 | 14533.02 | 0.88% |
| 2025-07-14 | 5.05 | 5.01 | -0.05 | -0.99% | 4.99 | 5.06 | 309161 | 15529.79 | 0.93% |
| 2025-07-11 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.11 | 420744 | 21354.21 | 1.27% |
| 2025-07-10 | 4.92 | 5.09 | 0.19 | 3.88% | 4.91 | 5.10 | 719824 | 36210.88 | 2.17% |
| 2025-07-09 | 4.91 | 4.90 | 0.00 | 0.00% | 4.89 | 4.97 | 443304 | 21837.10 | 1.34% |
| 2025-07-08 | 4.83 | 4.90 | 0.07 | 1.45% | 4.82 | 4.92 | 495200 | 24177.62 | 1.49% |
| 2025-07-07 | 4.82 | 4.83 | 0.02 | 0.42% | 4.79 | 4.83 | 171535 | 8258.74 | 0.52% |
| 2025-07-04 | 4.85 | 4.81 | -0.02 | -0.41% | 4.81 | 4.86 | 214160 | 10337.94 | 0.65% |
| 2025-07-03 | 4.85 | 4.83 | -0.05 | -1.02% | 4.81 | 4.85 | 233481 | 11273.82 | 0.70% |
| 2025-07-02 | 4.77 | 4.88 | 0.11 | 2.31% | 4.75 | 4.89 | 512731 | 24723.79 | 1.55% |
| 2025-07-01 | 4.77 | 4.77 | -0.02 | -0.42% | 4.75 | 4.78 | 164679 | 7844.89 | 0.50% |
| 2025-06-30 | 4.83 | 4.79 | -0.04 | -0.83% | 4.75 | 4.85 | 338607 | 16194.26 | 1.02% |
| 2025-06-27 | 4.79 | 4.83 | 0.06 | 1.26% | 4.79 | 4.88 | 455564 | 22045.62 | 1.37% |
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。
