| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 33.15 | 33.30 | -0.15 | -0.45% | 32.57 | 33.74 | 18875 | 6234.11 | 2.66% |
| 2025-10-27 | 33.22 | 33.45 | 0.39 | 1.18% | 32.90 | 33.50 | 12694 | 4224.34 | 1.79% |
| 2025-10-24 | 32.92 | 33.06 | 0.16 | 0.49% | 32.67 | 33.28 | 14760 | 4874.35 | 2.08% |
| 2025-10-23 | 31.85 | 32.90 | 1.08 | 3.39% | 31.42 | 32.98 | 20687 | 6702.03 | 2.91% |
| 2025-10-22 | 32.00 | 31.82 | -0.28 | -0.87% | 31.62 | 32.25 | 11740 | 3749.42 | 1.65% |
| 2025-10-21 | 32.00 | 32.10 | 0.02 | 0.06% | 31.70 | 32.30 | 12356 | 3954.96 | 1.74% |
| 2025-10-20 | 31.40 | 32.08 | 0.74 | 2.36% | 31.39 | 32.51 | 25955 | 8251.40 | 3.65% |
| 2025-10-17 | 31.58 | 31.34 | -0.40 | -1.26% | 30.96 | 34.91 | 28382 | 9116.18 | 3.99% |
| 2025-10-16 | 32.58 | 31.74 | -0.90 | -2.76% | 31.47 | 33.00 | 11796 | 3780.67 | 1.66% |
| 2025-10-15 | 32.56 | 32.64 | 0.09 | 0.28% | 32.34 | 33.45 | 11848 | 3873.87 | 1.67% |
| 2025-10-14 | 32.74 | 32.55 | -0.16 | -0.49% | 32.54 | 33.63 | 17697 | 5836.24 | 2.49% |
| 2025-10-13 | 31.80 | 32.71 | 0.22 | 0.68% | 30.50 | 32.87 | 12235 | 3927.76 | 1.72% |
| 2025-10-10 | 31.53 | 32.49 | 0.84 | 2.65% | 31.34 | 32.90 | 16431 | 5327.80 | 2.31% |
| 2025-10-09 | 32.10 | 31.65 | -0.77 | -2.38% | 31.20 | 32.42 | 16157 | 5112.86 | 2.27% |
| 2025-09-30 | 32.33 | 32.42 | 0.03 | 0.09% | 31.92 | 32.97 | 11370 | 3700.87 | 1.60% |
| 2025-09-29 | 32.06 | 32.39 | 0.49 | 1.54% | 31.41 | 32.79 | 10716 | 3462.16 | 5.77% |
| 2025-09-26 | 31.72 | 31.90 | 0.17 | 0.54% | 31.42 | 32.40 | 8931 | 2855.03 | 4.81% |
| 2025-09-25 | 32.26 | 31.73 | -0.58 | -1.80% | 31.62 | 32.48 | 9180 | 2935.43 | 4.95% |
| 2025-09-24 | 31.07 | 32.31 | 1.21 | 3.89% | 30.79 | 32.37 | 11845 | 3782.28 | 6.38% |
| 2025-09-23 | 31.40 | 31.10 | -0.30 | -0.96% | 29.77 | 31.45 | 10927 | 3342.79 | 5.89% |
| 2025-09-22 | 31.61 | 31.40 | -0.21 | -0.66% | 31.00 | 31.77 | 8531 | 2675.88 | 4.60% |
| 2025-09-19 | 31.88 | 31.61 | -0.11 | -0.35% | 31.20 | 31.94 | 8652 | 2732.00 | 4.66% |
| 2025-09-18 | 32.63 | 31.72 | -0.91 | -2.79% | 31.53 | 32.63 | 13480 | 4332.10 | 7.26% |
| 2025-09-17 | 32.85 | 32.63 | -0.25 | -0.76% | 32.53 | 33.12 | 8354 | 2743.50 | 4.50% |
| 2025-09-16 | 32.81 | 32.88 | 0.05 | 0.15% | 32.46 | 33.16 | 8400 | 2759.74 | 4.53% |
| 2025-09-15 | 32.72 | 32.83 | -0.11 | -0.33% | 32.53 | 33.28 | 10392 | 3420.86 | 5.60% |
| 2025-09-12 | 33.10 | 32.94 | -0.01 | -0.03% | 32.61 | 33.16 | 9310 | 3060.94 | 5.02% |
| 2025-09-11 | 32.91 | 32.95 | 0.03 | 0.09% | 32.45 | 33.47 | 15626 | 5142.00 | 8.42% |
| 2025-09-10 | 32.99 | 32.92 | -0.10 | -0.30% | 32.65 | 33.20 | 7924 | 2610.28 | 4.27% |
| 2025-09-09 | 33.46 | 33.02 | -0.47 | -1.40% | 32.82 | 33.65 | 8217 | 2730.17 | 4.43% |
| 2025-09-08 | 32.53 | 33.49 | 0.87 | 2.67% | 32.53 | 33.57 | 12653 | 4195.80 | 6.82% |
| 2025-09-05 | 32.22 | 32.62 | 0.42 | 1.30% | 32.19 | 32.97 | 9527 | 3105.01 | 5.13% |
| 2025-09-04 | 31.92 | 32.20 | 0.28 | 0.88% | 31.63 | 32.99 | 17465 | 5669.91 | 9.41% |
| 2025-09-03 | 32.75 | 31.92 | -0.83 | -2.53% | 31.80 | 33.24 | 12557 | 4072.94 | 6.77% |
| 2025-09-02 | 33.69 | 32.75 | -1.09 | -3.22% | 31.69 | 33.77 | 24924 | 8108.69 | 13.43% |
| 2025-09-01 | 33.70 | 33.84 | 0.14 | 0.42% | 33.26 | 34.23 | 13434 | 4545.40 | 7.24% |
| 2025-08-29 | 33.88 | 33.70 | -0.18 | -0.53% | 33.38 | 34.15 | 13002 | 4373.55 | 7.01% |
| 2025-08-28 | 33.80 | 33.88 | 0.01 | 0.03% | 32.52 | 34.57 | 23824 | 7989.31 | 12.84% |
| 2025-08-27 | 35.60 | 33.87 | -1.77 | -4.97% | 33.77 | 35.98 | 31160 | 10852.21 | 16.79% |
| 2025-08-26 | 35.29 | 35.64 | 0.29 | 0.82% | 35.01 | 36.29 | 35686 | 12789.39 | 19.23% |
| 2025-08-25 | 34.45 | 35.35 | 1.31 | 3.85% | 34.12 | 37.13 | 54295 | 19495.04 | 29.26% |
| 2025-08-22 | 34.55 | 34.04 | -0.30 | -0.87% | 33.76 | 34.55 | 15388 | 5230.81 | 8.29% |
| 2025-08-21 | 34.66 | 34.34 | -0.29 | -0.84% | 34.21 | 34.91 | 14464 | 4994.85 | 7.79% |
| 2025-08-20 | 34.47 | 34.63 | 0.16 | 0.46% | 34.07 | 34.69 | 12289 | 4241.65 | 6.62% |
| 2025-08-19 | 34.50 | 34.47 | 0.01 | 0.03% | 33.93 | 34.56 | 15046 | 5161.22 | 8.11% |
| 2025-08-18 | 35.28 | 34.46 | -0.04 | -0.12% | 34.36 | 35.45 | 21296 | 7383.78 | 11.48% |
| 2025-08-15 | 34.35 | 34.50 | 0.24 | 0.70% | 34.01 | 34.98 | 16900 | 5836.71 | 9.11% |
| 2025-08-14 | 34.38 | 34.26 | -0.16 | -0.46% | 34.16 | 35.20 | 26309 | 9113.21 | 14.18% |
| 2025-08-13 | 34.33 | 34.42 | -0.08 | -0.23% | 34.23 | 34.88 | 21212 | 7321.73 | 11.43% |
| 2025-08-12 | 34.59 | 34.50 | -0.26 | -0.75% | 34.01 | 34.86 | 26622 | 9146.40 | 14.35% |
| 2025-08-11 | 34.16 | 34.76 | 0.78 | 2.30% | 34.16 | 35.06 | 33790 | 11704.06 | 18.21% |
| 2025-08-08 | 33.85 | 33.98 | 0.13 | 0.38% | 33.50 | 33.99 | 19693 | 6646.89 | 10.61% |
| 2025-08-07 | 33.35 | 33.85 | 0.47 | 1.41% | 33.17 | 33.89 | 22044 | 7405.30 | 11.88% |
| 2025-08-06 | 33.06 | 33.38 | 0.50 | 1.52% | 32.80 | 33.39 | 14748 | 4890.47 | 7.95% |
| 2025-08-05 | 32.65 | 32.88 | 0.23 | 0.70% | 32.58 | 33.06 | 11276 | 3702.33 | 6.08% |
| 2025-08-04 | 32.14 | 32.65 | 0.50 | 1.56% | 31.67 | 32.66 | 14137 | 4573.39 | 7.62% |
| 2025-08-01 | 32.10 | 32.15 | 0.05 | 0.16% | 31.87 | 32.35 | 10649 | 3422.98 | 5.74% |
| 2025-07-31 | 32.40 | 32.10 | -0.34 | -1.05% | 32.00 | 32.83 | 15051 | 4873.25 | 8.11% |
| 2025-07-30 | 32.87 | 32.44 | -0.44 | -1.34% | 32.01 | 32.87 | 12727 | 4126.52 | 6.86% |
| 2025-07-29 | 33.13 | 32.88 | -0.30 | -0.90% | 32.45 | 33.18 | 14705 | 4810.03 | 7.92% |
| 2025-07-28 | 32.75 | 33.18 | 0.43 | 1.31% | 32.65 | 33.30 | 16888 | 5570.23 | 9.10% |
| 2025-07-25 | 32.80 | 32.75 | -0.05 | -0.15% | 32.23 | 32.91 | 17271 | 5628.05 | 9.31% |
| 2025-07-24 | 32.98 | 32.80 | -0.18 | -0.55% | 32.60 | 33.15 | 22426 | 7347.78 | 12.09% |
| 2025-07-23 | 35.10 | 32.98 | -1.02 | -3.00% | 32.95 | 35.28 | 34896 | 11697.45 | 18.81% |
| 2025-07-22 | 33.31 | 34.00 | 0.71 | 2.13% | 33.00 | 34.38 | 53255 | 18019.91 | 28.70% |
| 2025-07-21 | 32.37 | 33.29 | 1.33 | 4.16% | 32.20 | 33.77 | 44178 | 14669.90 | 23.81% |
| 2025-07-18 | 32.11 | 31.96 | -0.15 | -0.47% | 31.75 | 32.27 | 11513 | 3677.50 | 6.20% |
| 2025-07-17 | 32.35 | 32.11 | 0.08 | 0.25% | 31.83 | 32.35 | 13136 | 4210.04 | 7.08% |
| 2025-07-16 | 32.20 | 32.03 | -0.12 | -0.37% | 31.60 | 32.25 | 14494 | 4644.76 | 7.81% |
| 2025-07-15 | 32.98 | 32.15 | -0.92 | -2.78% | 31.92 | 33.00 | 23011 | 7416.82 | 12.40% |
| 2025-07-14 | 32.30 | 33.07 | 1.01 | 3.15% | 31.98 | 33.18 | 36162 | 11825.99 | 19.49% |
| 2025-07-11 | 32.98 | 32.06 | -0.79 | -2.40% | 31.60 | 32.98 | 31914 | 10209.07 | 17.20% |
| 2025-07-10 | 32.12 | 32.85 | 0.22 | 0.67% | 32.12 | 33.25 | 38994 | 12759.73 | 21.01% |
| 2025-07-09 | 32.68 | 32.63 | 0.03 | 0.09% | 32.62 | 33.86 | 61213 | 20320.04 | 32.99% |
| 2025-07-08 | 32.24 | 32.60 | 0.20 | 0.62% | 31.67 | 32.75 | 43026 | 13895.48 | 23.19% |
| 2025-07-07 | 32.00 | 32.40 | 0.30 | 0.93% | 31.52 | 32.68 | 36754 | 11806.32 | 19.81% |
| 2025-07-04 | 33.00 | 32.10 | -1.17 | -3.52% | 31.98 | 33.00 | 47845 | 15394.09 | 25.78% |
| 2025-07-03 | 34.89 | 33.27 | -1.89 | -5.38% | 32.45 | 34.93 | 100347 | 33089.56 | 54.08% |
| 2025-07-02 | 32.44 | 35.16 | 3.20 | 10.01% | 31.84 | 35.16 | 103814 | 35679.64 | 55.95% |
| 2025-07-01 | 32.28 | 31.96 | -0.31 | -0.96% | 31.44 | 32.58 | 16588 | 5283.52 | 8.94% |
博菲电气(001255)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。
