| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
