| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 40.95 | 41.12 | -0.56 | -1.34% | 40.50 | 41.50 | 38297 | 15677.94 | 5.39% |
| 2026-02-03 | 40.48 | 41.68 | 1.25 | 3.09% | 39.14 | 42.49 | 61667 | 25058.01 | 8.68% |
| 2026-02-02 | 39.75 | 40.43 | 0.79 | 1.99% | 39.64 | 41.09 | 56661 | 22870.14 | 7.97% |
| 2026-01-30 | 39.00 | 39.64 | 0.50 | 1.28% | 38.02 | 39.73 | 32750 | 12743.98 | 4.61% |
| 2026-01-29 | 38.95 | 39.14 | -0.06 | -0.15% | 37.97 | 39.57 | 29431 | 11470.95 | 4.14% |
| 2026-01-28 | 40.64 | 39.20 | -1.02 | -2.54% | 39.00 | 40.64 | 37906 | 15005.96 | 5.33% |
| 2026-01-27 | 39.90 | 40.22 | 0.61 | 1.54% | 39.03 | 40.38 | 47225 | 18814.28 | 6.65% |
| 2026-01-26 | 41.40 | 39.61 | -2.26 | -5.40% | 39.41 | 41.40 | 59138 | 23714.20 | 8.32% |
| 2026-01-23 | 39.45 | 41.87 | 2.03 | 5.10% | 39.25 | 41.88 | 85002 | 34751.42 | 11.96% |
| 2026-01-22 | 38.72 | 39.84 | -0.41 | -1.02% | 38.21 | 40.04 | 76020 | 29752.23 | 10.70% |
| 2026-01-21 | 41.01 | 40.25 | -4.47 | -10.00% | 40.25 | 42.25 | 116878 | 47312.59 | 16.45% |
| 2026-01-20 | 48.20 | 44.72 | -4.97 | -10.00% | 44.72 | 49.10 | 126755 | 57353.78 | 17.84% |
| 2026-01-19 | 57.89 | 49.69 | -5.52 | -10.00% | 49.69 | 58.97 | 176002 | 89236.27 | 24.77% |
| 2026-01-16 | 52.63 | 55.21 | 5.02 | 10.00% | 52.63 | 55.21 | 25469 | 13785.99 | 3.58% |
| 2026-01-15 | 45.70 | 50.19 | 4.56 | 9.99% | 45.70 | 50.19 | 51267 | 24899.36 | 7.21% |
| 2026-01-14 | 43.43 | 45.63 | 4.15 | 10.00% | 43.01 | 45.63 | 92153 | 41449.73 | 12.97% |
| 2026-01-13 | 40.87 | 41.48 | 3.77 | 10.00% | 40.83 | 41.48 | 45144 | 18623.13 | 6.35% |
| 2026-01-12 | 34.29 | 37.71 | 3.43 | 10.01% | 33.99 | 37.71 | 53488 | 18977.58 | 7.53% |
| 2026-01-09 | 34.29 | 34.28 | 0.02 | 0.06% | 33.60 | 34.29 | 39476 | 13431.20 | 5.56% |
| 2026-01-08 | 33.76 | 34.26 | 0.16 | 0.47% | 33.65 | 34.69 | 51528 | 17637.29 | 7.25% |
| 2026-01-07 | 35.38 | 34.10 | -1.72 | -4.80% | 33.92 | 35.55 | 83645 | 28810.90 | 11.77% |
| 2026-01-06 | 32.58 | 35.82 | 3.26 | 10.01% | 32.39 | 35.82 | 60377 | 20856.36 | 8.50% |
| 2026-01-05 | 32.04 | 32.56 | 0.53 | 1.65% | 31.80 | 32.59 | 23390 | 7566.58 | 3.29% |
| 2025-12-31 | 32.16 | 32.03 | -0.13 | -0.40% | 31.57 | 32.27 | 18447 | 5883.45 | 2.60% |
| 2025-12-30 | 32.29 | 32.16 | -0.29 | -0.89% | 31.87 | 32.55 | 24354 | 7837.64 | 3.43% |
| 2025-12-29 | 32.83 | 32.45 | -0.28 | -0.86% | 32.36 | 32.99 | 24854 | 8094.34 | 3.50% |
| 2025-12-26 | 32.63 | 32.73 | -0.22 | -0.67% | 32.30 | 33.12 | 36204 | 11788.28 | 5.10% |
| 2025-12-25 | 32.38 | 32.95 | 0.44 | 1.35% | 32.12 | 33.16 | 45394 | 14844.51 | 6.39% |
| 2025-12-24 | 31.55 | 32.51 | 0.38 | 1.18% | 31.55 | 32.55 | 40893 | 13202.38 | 5.75% |
| 2025-12-23 | 33.31 | 32.13 | -1.75 | -5.17% | 32.00 | 33.50 | 65771 | 21484.31 | 9.26% |
| 2025-12-22 | 34.56 | 33.88 | -3.21 | -8.65% | 33.44 | 35.24 | 97201 | 33082.71 | 13.68% |
| 2025-12-19 | 37.12 | 37.09 | -4.12 | -10.00% | 37.09 | 39.65 | 91895 | 34475.85 | 12.93% |
| 2025-12-18 | 39.29 | 41.21 | 3.75 | 10.01% | 34.46 | 41.21 | 73654 | 29202.38 | 10.37% |
| 2025-12-17 | 35.64 | 37.46 | 3.41 | 10.01% | 35.64 | 37.46 | 96173 | 35606.12 | 13.53% |
| 2025-12-16 | 30.95 | 34.05 | 3.10 | 10.02% | 30.13 | 34.05 | 53493 | 17831.72 | 7.53% |
| 2025-12-15 | 31.26 | 30.95 | -0.04 | -0.13% | 30.44 | 31.30 | 10440 | 3232.60 | 1.47% |
| 2025-12-12 | 31.51 | 30.99 | -0.51 | -1.62% | 30.88 | 31.90 | 11574 | 3634.45 | 1.63% |
| 2025-12-11 | 32.45 | 31.50 | -0.95 | -2.93% | 31.43 | 32.45 | 14687 | 4692.71 | 2.07% |
| 2025-12-10 | 32.14 | 32.45 | 0.31 | 0.96% | 31.91 | 32.63 | 14368 | 4644.12 | 2.02% |
| 2025-12-09 | 31.75 | 32.14 | 0.22 | 0.69% | 31.62 | 32.37 | 13823 | 4426.25 | 1.95% |
| 2025-12-08 | 31.69 | 31.92 | 0.24 | 0.76% | 31.54 | 31.99 | 11016 | 3508.14 | 1.55% |
| 2025-12-05 | 31.27 | 31.68 | 0.41 | 1.31% | 30.68 | 31.80 | 13055 | 4099.21 | 1.84% |
| 2025-12-04 | 32.14 | 31.27 | -1.03 | -3.19% | 31.27 | 32.45 | 27856 | 8844.80 | 3.92% |
| 2025-12-03 | 31.41 | 32.30 | 0.92 | 2.93% | 31.12 | 32.31 | 27837 | 8869.90 | 3.92% |
| 2025-12-02 | 31.15 | 31.38 | 0.21 | 0.67% | 30.82 | 32.00 | 14389 | 4507.05 | 2.03% |
| 2025-12-01 | 30.84 | 31.17 | 0.14 | 0.45% | 30.73 | 31.30 | 14510 | 4512.18 | 2.04% |
| 2025-11-28 | 30.64 | 31.03 | 0.39 | 1.27% | 30.42 | 31.08 | 9654 | 2977.01 | 1.36% |
| 2025-11-27 | 30.31 | 30.64 | 0.33 | 1.09% | 30.31 | 30.85 | 10981 | 3366.92 | 1.55% |
| 2025-11-26 | 31.00 | 30.31 | -0.58 | -1.88% | 30.28 | 31.30 | 13362 | 4104.12 | 1.88% |
| 2025-11-25 | 30.69 | 30.89 | 0.34 | 1.11% | 30.47 | 31.30 | 13748 | 4253.69 | 1.93% |
| 2025-11-24 | 30.27 | 30.55 | 0.31 | 1.03% | 29.88 | 30.71 | 16674 | 5049.94 | 2.35% |
| 2025-11-21 | 32.42 | 30.24 | -1.87 | -5.82% | 30.13 | 32.43 | 23851 | 7399.62 | 3.36% |
| 2025-11-20 | 32.81 | 32.11 | -0.70 | -2.13% | 31.85 | 32.98 | 18466 | 5955.65 | 2.60% |
| 2025-11-19 | 34.10 | 32.81 | -1.27 | -3.73% | 32.78 | 34.14 | 23775 | 7886.10 | 3.35% |
| 2025-11-18 | 34.00 | 34.08 | -0.06 | -0.18% | 33.56 | 34.13 | 18337 | 6200.75 | 2.58% |
| 2025-11-17 | 33.80 | 34.14 | 0.34 | 1.01% | 33.60 | 34.35 | 23193 | 7874.43 | 3.26% |
| 2025-11-14 | 34.68 | 33.80 | -0.99 | -2.85% | 33.79 | 34.68 | 31289 | 10678.23 | 4.40% |
| 2025-11-13 | 34.41 | 34.79 | 0.38 | 1.10% | 34.00 | 34.85 | 33843 | 11682.65 | 4.76% |
| 2025-11-12 | 36.59 | 34.41 | -2.54 | -6.87% | 33.89 | 36.59 | 54436 | 19001.42 | 7.66% |
| 2025-11-11 | 36.45 | 36.95 | 0.55 | 1.51% | 35.80 | 37.13 | 53193 | 19477.09 | 7.49% |
| 2025-11-10 | 36.82 | 36.40 | -1.13 | -3.01% | 35.50 | 36.82 | 56518 | 20457.31 | 7.95% |
| 2025-11-07 | 36.37 | 37.53 | 0.34 | 0.91% | 36.18 | 37.62 | 89628 | 32982.85 | 12.61% |
| 2025-11-06 | 39.40 | 37.19 | -2.60 | -6.53% | 36.71 | 39.49 | 116755 | 44322.23 | 16.43% |
| 2025-11-05 | 38.50 | 39.79 | 3.62 | 10.01% | 38.10 | 39.79 | 85721 | 33928.35 | 12.06% |
| 2025-11-04 | 32.60 | 36.17 | 3.29 | 10.01% | 32.34 | 36.17 | 48210 | 17060.35 | 6.78% |
| 2025-11-03 | 32.90 | 32.88 | -0.02 | -0.06% | 32.60 | 33.13 | 10528 | 3455.99 | 1.48% |
| 2025-10-31 | 33.75 | 32.90 | -0.11 | -0.33% | 32.71 | 33.82 | 13708 | 4533.08 | 1.93% |
| 2025-10-30 | 33.73 | 33.01 | -0.72 | -2.13% | 32.52 | 34.05 | 21995 | 7343.47 | 3.10% |
| 2025-10-29 | 33.14 | 33.73 | 0.43 | 1.29% | 32.70 | 33.89 | 21575 | 7190.73 | 3.04% |
| 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% |
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。
