| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.08 | 8.23 | 0.13 | 1.60% | 7.93 | 8.40 | 496395 | 40871.07 | 1.48% |
| 2026-02-05 | 8.24 | 8.10 | -0.18 | -2.17% | 8.01 | 8.39 | 369549 | 30177.57 | 1.10% |
| 2026-02-04 | 8.29 | 8.28 | 0.13 | 1.60% | 8.05 | 8.33 | 455627 | 37421.09 | 1.36% |
| 2026-02-03 | 7.87 | 8.15 | 0.44 | 5.71% | 7.87 | 8.24 | 778300 | 62817.12 | 2.32% |
| 2026-02-02 | 8.32 | 7.71 | -0.74 | -8.76% | 7.69 | 8.38 | 1096701 | 87096.73 | 3.27% |
| 2026-01-30 | 8.60 | 8.45 | -0.22 | -2.54% | 8.20 | 8.82 | 571976 | 48456.59 | 1.71% |
| 2026-01-29 | 8.84 | 8.67 | -0.06 | -0.69% | 8.55 | 8.85 | 550987 | 47770.00 | 1.65% |
| 2026-01-28 | 8.48 | 8.73 | 0.22 | 2.59% | 8.48 | 8.84 | 602046 | 52380.32 | 1.80% |
| 2026-01-27 | 8.56 | 8.51 | -0.11 | -1.28% | 8.31 | 8.74 | 747949 | 63519.67 | 2.23% |
| 2026-01-26 | 8.70 | 8.62 | -0.06 | -0.69% | 8.51 | 8.79 | 518665 | 44721.26 | 1.55% |
| 2026-01-23 | 8.81 | 8.68 | -0.10 | -1.14% | 8.59 | 8.89 | 496264 | 43198.85 | 1.48% |
| 2026-01-22 | 8.67 | 8.78 | 0.11 | 1.27% | 8.54 | 8.86 | 534390 | 46494.15 | 1.60% |
| 2026-01-21 | 8.63 | 8.67 | 0.08 | 0.93% | 8.51 | 8.75 | 761083 | 65786.74 | 2.27% |
| 2026-01-20 | 8.13 | 8.59 | 0.42 | 5.14% | 8.13 | 8.69 | 1221605 | 102677.13 | 3.65% |
| 2026-01-19 | 7.71 | 8.17 | 0.43 | 5.56% | 7.66 | 8.23 | 974173 | 78861.48 | 2.91% |
| 2026-01-16 | 7.82 | 7.74 | -0.04 | -0.51% | 7.64 | 7.89 | 489922 | 37879.76 | 1.46% |
| 2026-01-15 | 7.50 | 7.78 | 0.28 | 3.73% | 7.46 | 7.96 | 719768 | 56025.63 | 2.15% |
| 2026-01-14 | 7.34 | 7.50 | 0.17 | 2.32% | 7.29 | 7.58 | 719447 | 53768.60 | 2.15% |
| 2026-01-13 | 7.37 | 7.33 | -0.04 | -0.54% | 7.28 | 7.48 | 485053 | 35827.54 | 1.45% |
| 2026-01-12 | 7.57 | 7.37 | -0.18 | -2.38% | 7.30 | 7.60 | 645351 | 47637.59 | 1.93% |
| 2026-01-09 | 7.70 | 7.55 | -0.11 | -1.44% | 7.52 | 7.74 | 515558 | 39093.60 | 1.54% |
| 2026-01-08 | 7.81 | 7.66 | -0.20 | -2.54% | 7.63 | 7.90 | 638294 | 49631.89 | 1.91% |
| 2026-01-07 | 7.78 | 7.86 | 0.21 | 2.75% | 7.60 | 7.96 | 825408 | 64113.88 | 2.46% |
| 2026-01-06 | 7.30 | 7.65 | 0.35 | 4.79% | 7.29 | 7.79 | 849040 | 64595.43 | 2.54% |
| 2026-01-05 | 7.40 | 7.30 | -0.14 | -1.88% | 7.08 | 7.46 | 822409 | 59475.27 | 2.46% |
| 2025-12-31 | 7.60 | 7.44 | -0.10 | -1.33% | 7.37 | 7.67 | 349133 | 26090.58 | 1.04% |
| 2025-12-30 | 7.35 | 7.54 | 0.19 | 2.59% | 7.30 | 7.64 | 517326 | 38899.55 | 1.54% |
| 2025-12-29 | 7.41 | 7.35 | -0.06 | -0.81% | 7.31 | 7.48 | 312018 | 23029.39 | 0.93% |
| 2025-12-26 | 7.37 | 7.41 | 0.06 | 0.82% | 7.28 | 7.50 | 504774 | 37422.35 | 1.51% |
| 2025-12-25 | 7.27 | 7.35 | 0.07 | 0.96% | 7.22 | 7.43 | 397227 | 29229.55 | 1.19% |
| 2025-12-24 | 7.16 | 7.28 | 0.12 | 1.68% | 7.02 | 7.34 | 407771 | 29357.12 | 1.22% |
| 2025-12-23 | 7.36 | 7.16 | -0.19 | -2.59% | 7.12 | 7.42 | 454121 | 32764.95 | 1.36% |
| 2025-12-22 | 7.18 | 7.35 | 0.21 | 2.94% | 7.16 | 7.42 | 499578 | 36624.83 | 1.49% |
| 2025-12-19 | 7.01 | 7.14 | 0.13 | 1.85% | 7.00 | 7.19 | 295842 | 21042.14 | 0.89% |
| 2025-12-18 | 6.88 | 7.01 | 0.13 | 1.89% | 6.87 | 7.20 | 422972 | 29966.91 | 1.27% |
| 2025-12-17 | 6.87 | 6.88 | 0.00 | 0.00% | 6.73 | 7.00 | 518175 | 35548.01 | 1.56% |
| 2025-12-16 | 7.06 | 6.88 | -0.15 | -2.13% | 6.78 | 7.09 | 388097 | 26709.48 | 1.17% |
| 2025-12-15 | 6.88 | 7.03 | 0.19 | 2.78% | 6.82 | 7.30 | 523834 | 37178.38 | 1.58% |
| 2025-12-12 | 6.90 | 6.84 | -0.05 | -0.73% | 6.82 | 7.01 | 272122 | 18720.46 | 0.82% |
| 2025-12-11 | 6.93 | 6.89 | -0.01 | -0.14% | 6.89 | 7.07 | 281357 | 19581.37 | 0.85% |
| 2025-12-10 | 6.94 | 6.90 | -0.05 | -0.72% | 6.80 | 7.02 | 396941 | 27316.43 | 1.19% |
| 2025-12-09 | 7.07 | 6.95 | -0.18 | -2.52% | 6.92 | 7.16 | 435490 | 30653.63 | 1.31% |
| 2025-12-08 | 7.34 | 7.13 | -0.22 | -2.99% | 6.99 | 7.35 | 723132 | 51375.83 | 2.18% |
| 2025-12-05 | 7.09 | 7.35 | 0.26 | 3.67% | 7.05 | 7.39 | 430939 | 31284.04 | 1.30% |
| 2025-12-04 | 7.21 | 7.09 | -0.11 | -1.53% | 7.05 | 7.27 | 333085 | 23730.69 | 1.00% |
| 2025-12-03 | 7.17 | 7.20 | 0.03 | 0.42% | 7.11 | 7.34 | 309387 | 22381.83 | 0.93% |
| 2025-12-02 | 7.23 | 7.17 | -0.05 | -0.69% | 7.09 | 7.24 | 255843 | 18309.93 | 0.77% |
| 2025-12-01 | 7.11 | 7.22 | 0.12 | 1.69% | 7.06 | 7.33 | 433748 | 31290.96 | 1.31% |
| 2025-11-28 | 7.16 | 7.10 | -0.05 | -0.70% | 7.07 | 7.24 | 262407 | 18694.49 | 0.79% |
| 2025-11-27 | 6.90 | 7.15 | 0.24 | 3.47% | 6.90 | 7.29 | 488155 | 34683.45 | 1.47% |
| 2025-11-26 | 7.00 | 6.91 | -0.08 | -1.14% | 6.90 | 7.08 | 326498 | 22720.11 | 0.98% |
| 2025-11-25 | 7.03 | 6.99 | -0.01 | -0.14% | 6.94 | 7.10 | 311479 | 21815.27 | 0.94% |
| 2025-11-24 | 7.14 | 7.00 | -0.08 | -1.13% | 6.93 | 7.17 | 465766 | 32805.63 | 1.40% |
| 2025-11-21 | 7.18 | 7.08 | -0.17 | -2.34% | 7.05 | 7.32 | 555377 | 39700.84 | 1.67% |
| 2025-11-20 | 7.52 | 7.25 | -0.28 | -3.72% | 7.22 | 7.63 | 666299 | 49321.51 | 2.00% |
| 2025-11-19 | 7.11 | 7.53 | 0.42 | 5.91% | 7.09 | 7.62 | 1111422 | 82070.65 | 3.34% |
| 2025-11-18 | 7.37 | 7.11 | -0.32 | -4.31% | 7.03 | 7.48 | 655052 | 47084.19 | 1.97% |
| 2025-11-17 | 7.57 | 7.43 | -0.04 | -0.54% | 7.35 | 7.62 | 526823 | 39332.12 | 1.59% |
| 2025-11-14 | 7.22 | 7.47 | 0.18 | 2.47% | 7.22 | 7.69 | 816972 | 61215.38 | 2.46% |
| 2025-11-13 | 7.16 | 7.29 | 0.07 | 0.97% | 7.16 | 7.40 | 623529 | 45511.57 | 1.88% |
| 2025-11-12 | 7.26 | 7.22 | -0.01 | -0.14% | 7.16 | 7.38 | 485588 | 35249.38 | 1.46% |
| 2025-11-11 | 7.21 | 7.23 | 0.01 | 0.14% | 7.15 | 7.30 | 421503 | 30482.99 | 1.27% |
| 2025-11-10 | 7.11 | 7.22 | 0.14 | 1.98% | 7.09 | 7.36 | 783686 | 56630.02 | 2.36% |
| 2025-11-07 | 6.67 | 7.08 | 0.40 | 5.99% | 6.62 | 7.19 | 985051 | 68665.33 | 2.96% |
| 2025-11-06 | 6.45 | 6.68 | 0.23 | 3.57% | 6.44 | 6.71 | 435266 | 28803.06 | 1.31% |
| 2025-11-05 | 6.39 | 6.45 | 0.00 | 0.00% | 6.35 | 6.54 | 289418 | 18639.03 | 0.87% |
| 2025-11-04 | 6.59 | 6.45 | -0.15 | -2.27% | 6.40 | 6.62 | 351464 | 22823.12 | 1.06% |
| 2025-11-03 | 6.75 | 6.60 | -0.16 | -2.37% | 6.53 | 6.77 | 477857 | 31555.28 | 1.44% |
| 2025-10-31 | 6.76 | 6.76 | -0.02 | -0.29% | 6.64 | 6.86 | 592276 | 39969.02 | 1.78% |
| 2025-10-30 | 6.73 | 6.78 | -0.01 | -0.15% | 6.67 | 6.81 | 635598 | 42983.76 | 1.91% |
| 2025-10-29 | 6.49 | 6.79 | 0.29 | 4.46% | 6.43 | 6.82 | 897497 | 59899.64 | 2.70% |
| 2025-10-28 | 6.27 | 6.50 | 0.30 | 4.84% | 6.24 | 6.62 | 1299928 | 84114.09 | 3.91% |
| 2025-10-27 | 6.18 | 6.20 | 0.05 | 0.81% | 6.14 | 6.30 | 518779 | 32238.62 | 1.56% |
| 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% |
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。
