| 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 | 12.34 | 13.35 | 1.21 | 9.97% | 11.86 | 13.35 | 2622297 | 333942.84 | 19.08% |
| 2025-12-11 | 12.80 | 12.14 | 0.42 | 3.58% | 12.12 | 12.89 | 2982655 | 374788.75 | 21.70% |
| 2025-12-10 | 11.19 | 11.72 | 1.07 | 10.05% | 10.94 | 11.72 | 1178310 | 134965.94 | 8.57% |
| 2025-12-09 | 10.30 | 10.65 | 0.97 | 10.02% | 10.01 | 10.65 | 2238176 | 232298.19 | 16.28% |
| 2025-12-08 | 8.79 | 9.68 | 0.88 | 10.00% | 8.60 | 9.68 | 1680433 | 155892.56 | 12.23% |
| 2025-12-05 | 8.40 | 8.80 | 0.25 | 2.92% | 8.29 | 8.99 | 2412687 | 208712.92 | 17.55% |
| 2025-12-04 | 7.94 | 8.55 | 0.71 | 9.06% | 7.87 | 8.62 | 2439904 | 203327.83 | 17.75% |
| 2025-12-03 | 7.60 | 7.84 | 0.42 | 5.66% | 7.31 | 8.05 | 1888797 | 145886.09 | 13.74% |
| 2025-12-02 | 7.22 | 7.42 | 0.31 | 4.36% | 7.22 | 7.82 | 1686838 | 126950.54 | 12.27% |
| 2025-12-01 | 7.30 | 7.11 | -0.01 | -0.14% | 7.06 | 7.55 | 1102681 | 80471.98 | 8.02% |
| 2025-11-28 | 6.87 | 7.12 | 0.25 | 3.64% | 6.81 | 7.15 | 756265 | 53076.03 | 5.50% |
| 2025-11-27 | 7.05 | 6.87 | -0.08 | -1.15% | 6.76 | 7.05 | 490090 | 33615.52 | 3.57% |
| 2025-11-26 | 6.97 | 6.95 | 0.00 | 0.00% | 6.90 | 7.13 | 586440 | 41027.26 | 4.27% |
| 2025-11-25 | 6.71 | 6.95 | 0.35 | 5.30% | 6.66 | 7.23 | 850168 | 59364.86 | 6.19% |
| 2025-11-24 | 6.70 | 6.60 | 0.10 | 1.54% | 6.35 | 6.75 | 623152 | 40895.44 | 4.53% |
| 2025-11-21 | 6.45 | 6.50 | -0.03 | -0.46% | 6.45 | 6.72 | 549877 | 36108.92 | 4.00% |
| 2025-11-20 | 6.80 | 6.53 | -0.23 | -3.40% | 6.48 | 6.88 | 720481 | 47797.96 | 5.24% |
| 2025-11-19 | 7.33 | 6.76 | -0.49 | -6.76% | 6.69 | 7.58 | 1098824 | 77239.13 | 7.99% |
| 2025-11-18 | 7.08 | 7.25 | 0.15 | 2.11% | 7.01 | 7.39 | 695862 | 50134.44 | 5.06% |
| 2025-11-17 | 6.96 | 7.10 | 0.02 | 0.28% | 6.77 | 7.40 | 593478 | 42274.64 | 5.57% |
| 2025-11-14 | 6.96 | 7.08 | 0.07 | 1.00% | 6.96 | 7.10 | 387840 | 27285.96 | 3.64% |
| 2025-11-13 | 6.91 | 7.01 | 0.03 | 0.43% | 6.89 | 7.08 | 384431 | 26897.63 | 3.61% |
| 2025-11-12 | 7.07 | 6.98 | -0.07 | -0.99% | 6.87 | 7.19 | 485748 | 34029.05 | 4.56% |
| 2025-11-11 | 7.04 | 7.05 | 0.04 | 0.57% | 6.92 | 7.11 | 522747 | 36733.75 | 4.91% |
| 2025-11-10 | 6.87 | 7.01 | 0.26 | 3.85% | 6.86 | 7.25 | 927335 | 65383.41 | 8.70% |
| 2025-11-07 | 6.78 | 6.75 | -0.07 | -1.03% | 6.73 | 6.90 | 432058 | 29362.57 | 4.06% |
| 2025-11-06 | 6.99 | 6.82 | -0.19 | -2.71% | 6.75 | 7.06 | 795825 | 54310.71 | 7.47% |
| 2025-11-05 | 6.89 | 7.01 | 0.08 | 1.15% | 6.83 | 7.09 | 948894 | 66110.44 | 8.91% |
| 2025-11-04 | 6.88 | 6.93 | 0.11 | 1.61% | 6.76 | 7.12 | 953476 | 66310.56 | 8.95% |
| 2025-11-03 | 7.01 | 6.82 | -0.01 | -0.15% | 6.75 | 7.10 | 1283538 | 88788.67 | 12.05% |
| 2025-10-31 | 6.38 | 6.83 | 0.62 | 9.98% | 6.38 | 6.83 | 499072 | 33376.83 | 4.68% |
| 2025-10-30 | 6.24 | 6.21 | -0.06 | -0.96% | 6.14 | 6.36 | 366392 | 22820.34 | 3.44% |
| 2025-10-29 | 6.45 | 6.27 | -0.16 | -2.49% | 6.25 | 6.51 | 341538 | 21645.97 | 3.21% |
| 2025-10-28 | 6.24 | 6.43 | 0.18 | 2.88% | 6.22 | 6.54 | 379498 | 24301.89 | 3.56% |
| 2025-10-27 | 6.35 | 6.25 | 0.04 | 0.64% | 6.21 | 6.37 | 374885 | 23519.94 | 3.52% |
| 2025-10-24 | 6.12 | 6.21 | 0.03 | 0.49% | 6.06 | 6.26 | 294908 | 18249.87 | 2.77% |
| 2025-10-23 | 6.11 | 6.18 | 0.04 | 0.65% | 6.05 | 6.25 | 365281 | 22524.99 | 3.43% |
| 2025-10-22 | 6.24 | 6.14 | -0.10 | -1.60% | 6.10 | 6.38 | 405415 | 25147.15 | 3.80% |
| 2025-10-21 | 6.13 | 6.24 | 0.11 | 1.79% | 6.01 | 6.34 | 691000 | 42971.37 | 6.49% |
| 2025-10-20 | 5.67 | 6.13 | 0.56 | 10.05% | 5.67 | 6.13 | 585542 | 34834.46 | 5.50% |
| 2025-10-17 | 5.53 | 5.57 | 0.05 | 0.91% | 5.53 | 5.72 | 353866 | 19849.09 | 3.32% |
| 2025-10-16 | 5.44 | 5.52 | 0.10 | 1.85% | 5.36 | 5.63 | 442680 | 24434.17 | 4.15% |
| 2025-10-15 | 5.47 | 5.42 | 0.03 | 0.56% | 5.33 | 5.52 | 291702 | 15778.87 | 2.74% |
| 2025-10-14 | 5.60 | 5.39 | -0.15 | -2.71% | 5.36 | 5.63 | 403354 | 22069.27 | 3.79% |
| 2025-10-13 | 5.32 | 5.54 | -0.06 | -1.07% | 5.30 | 5.63 | 381210 | 20953.80 | 3.58% |
| 2025-10-10 | 5.76 | 5.60 | -0.22 | -3.78% | 5.52 | 5.81 | 607944 | 34267.40 | 5.71% |
| 2025-10-09 | 6.05 | 5.82 | -0.65 | -10.05% | 5.82 | 6.10 | 498729 | 29348.47 | 4.68% |
| 2025-09-30 | 6.48 | 6.47 | 0.00 | 0.00% | 6.41 | 6.59 | 446311 | 28917.60 | 4.19% |
| 2025-09-29 | 6.21 | 6.47 | 0.05 | 0.78% | 6.17 | 6.51 | 693474 | 44074.89 | 6.51% |
| 2025-09-26 | 6.74 | 6.42 | -0.06 | -0.93% | 6.42 | 6.98 | 1056516 | 70439.94 | 9.92% |
| 2025-09-25 | 6.48 | 6.48 | -0.09 | -1.37% | 6.31 | 6.63 | 1046128 | 67460.55 | 9.82% |
| 2025-09-24 | 6.01 | 6.57 | 0.60 | 10.05% | 5.97 | 6.57 | 439970 | 28381.52 | 4.13% |
| 2025-09-23 | 6.01 | 5.97 | -0.07 | -1.16% | 5.63 | 6.02 | 643611 | 37620.50 | 6.04% |
| 2025-09-22 | 6.50 | 6.04 | -0.21 | -3.36% | 5.91 | 6.50 | 996722 | 60928.18 | 9.35% |
| 2025-09-19 | 5.66 | 6.25 | 0.57 | 10.04% | 5.64 | 6.25 | 669895 | 40365.53 | 6.29% |
| 2025-09-18 | 5.80 | 5.68 | -0.13 | -2.24% | 5.62 | 5.83 | 329038 | 18895.76 | 3.09% |
| 2025-09-17 | 5.90 | 5.81 | -0.04 | -0.68% | 5.76 | 5.98 | 358103 | 20947.57 | 3.36% |
| 2025-09-16 | 5.86 | 5.85 | 0.07 | 1.21% | 5.70 | 5.90 | 429183 | 24828.35 | 4.03% |
| 2025-09-15 | 5.99 | 5.78 | -0.21 | -3.51% | 5.72 | 5.99 | 606102 | 35252.60 | 5.69% |
| 2025-09-12 | 5.90 | 5.99 | 0.09 | 1.53% | 5.85 | 6.02 | 464865 | 27642.04 | 4.36% |
| 2025-09-11 | 5.96 | 5.90 | -0.06 | -1.01% | 5.74 | 5.98 | 486587 | 28542.58 | 4.57% |
| 2025-09-10 | 5.69 | 5.96 | 0.30 | 5.30% | 5.67 | 6.05 | 851013 | 50108.55 | 7.99% |
| 2025-09-09 | 5.66 | 5.66 | -0.03 | -0.53% | 5.61 | 5.85 | 601767 | 34322.21 | 5.65% |
| 2025-09-08 | 5.39 | 5.69 | 0.31 | 5.76% | 5.39 | 5.70 | 655990 | 36435.87 | 6.16% |
| 2025-09-05 | 5.22 | 5.38 | 0.22 | 4.26% | 5.12 | 5.38 | 392468 | 20748.60 | 3.68% |
| 2025-09-04 | 5.26 | 5.16 | -0.05 | -0.96% | 5.06 | 5.27 | 356851 | 18494.96 | 3.35% |
| 2025-09-03 | 5.30 | 5.21 | -0.06 | -1.14% | 5.16 | 5.44 | 369173 | 19522.00 | 3.46% |
| 2025-09-02 | 5.35 | 5.27 | -0.17 | -3.13% | 5.23 | 5.41 | 419802 | 22258.90 | 3.94% |
| 2025-09-01 | 5.16 | 5.44 | 0.26 | 5.02% | 5.14 | 5.52 | 809527 | 43432.12 | 7.60% |
| 2025-08-29 | 5.33 | 5.18 | -0.30 | -5.47% | 5.18 | 5.41 | 780729 | 41099.50 | 7.40% |
| 2025-08-28 | 5.44 | 5.48 | -0.25 | -4.36% | 5.30 | 5.73 | 1283607 | 70318.02 | 12.16% |
| 2025-08-27 | 6.59 | 5.73 | -0.42 | -6.83% | 5.68 | 6.77 | 1773513 | 109806.11 | 16.81% |
| 2025-08-26 | 5.78 | 6.15 | 0.56 | 10.02% | 5.66 | 6.15 | 727444 | 44013.54 | 6.89% |
| 2025-08-25 | 5.07 | 5.59 | 0.51 | 10.04% | 5.07 | 5.59 | 774432 | 42226.70 | 7.34% |
| 2025-08-22 | 5.02 | 5.08 | 0.03 | 0.59% | 4.97 | 5.12 | 340085 | 17094.43 | 3.22% |
| 2025-08-21 | 4.91 | 5.05 | 0.14 | 2.85% | 4.89 | 5.15 | 500374 | 25183.51 | 4.74% |
| 2025-08-20 | 4.89 | 4.91 | 0.00 | 0.00% | 4.82 | 4.91 | 189492 | 9223.16 | 1.80% |
| 2025-08-19 | 4.88 | 4.91 | 0.01 | 0.20% | 4.80 | 4.96 | 302162 | 14774.26 | 2.86% |
| 2025-08-18 | 4.70 | 4.90 | 0.20 | 4.26% | 4.67 | 4.95 | 544396 | 26535.23 | 5.16% |
| 2025-08-15 | 4.74 | 4.70 | -0.05 | -1.05% | 4.67 | 4.75 | 283492 | 13346.37 | 2.69% |
博纳影业(001330)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。
