| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.17 | 10.36 | 0.08 | 0.78% | 10.02 | 10.86 | 1997896 | 208440.86 | 14.54% |
| 2026-02-02 | 9.75 | 10.28 | 0.68 | 7.08% | 9.70 | 10.56 | 2063710 | 212576.23 | 15.01% |
| 2026-01-30 | 9.15 | 9.60 | 0.42 | 4.58% | 9.08 | 9.82 | 1627432 | 155653.20 | 11.84% |
| 2026-01-29 | 9.18 | 9.18 | -0.03 | -0.33% | 9.01 | 9.58 | 1213154 | 113009.20 | 8.83% |
| 2026-01-28 | 9.48 | 9.21 | -0.28 | -2.95% | 9.18 | 9.75 | 1104304 | 103714.07 | 8.03% |
| 2026-01-27 | 9.58 | 9.49 | -0.27 | -2.77% | 9.27 | 9.84 | 1254019 | 119170.46 | 9.12% |
| 2026-01-26 | 9.32 | 9.76 | 0.44 | 4.72% | 9.23 | 9.87 | 1577878 | 152416.62 | 11.48% |
| 2026-01-23 | 9.09 | 9.32 | 0.25 | 2.76% | 9.01 | 9.50 | 1468724 | 136407.39 | 10.69% |
| 2026-01-22 | 8.60 | 9.07 | 0.54 | 6.33% | 8.50 | 9.38 | 1977944 | 180021.81 | 14.39% |
| 2026-01-21 | 8.38 | 8.53 | 0.13 | 1.55% | 8.30 | 8.74 | 897814 | 76768.61 | 6.53% |
| 2026-01-20 | 8.51 | 8.40 | -0.05 | -0.59% | 8.30 | 8.62 | 883231 | 74588.98 | 6.43% |
| 2026-01-19 | 8.20 | 8.45 | 0.22 | 2.67% | 8.11 | 8.60 | 986083 | 82879.83 | 7.17% |
| 2026-01-16 | 8.97 | 8.23 | -0.71 | -7.94% | 8.12 | 9.05 | 1608764 | 135052.38 | 11.70% |
| 2026-01-15 | 9.33 | 8.94 | -0.68 | -7.07% | 8.81 | 9.70 | 1699842 | 155707.89 | 12.37% |
| 2026-01-14 | 8.97 | 9.62 | 0.51 | 5.60% | 8.70 | 10.00 | 2912272 | 271940.69 | 21.19% |
| 2026-01-13 | 8.39 | 9.11 | 0.83 | 10.02% | 8.00 | 9.11 | 2053904 | 177222.75 | 14.94% |
| 2026-01-12 | 8.05 | 8.28 | 0.28 | 3.50% | 8.05 | 8.38 | 1543784 | 127137.92 | 11.23% |
| 2026-01-09 | 7.83 | 8.00 | 0.15 | 1.91% | 7.80 | 8.08 | 1228136 | 97532.44 | 8.94% |
| 2026-01-08 | 7.70 | 7.85 | 0.15 | 1.95% | 7.62 | 7.88 | 1054875 | 82223.76 | 7.67% |
| 2026-01-07 | 7.57 | 7.70 | 0.11 | 1.45% | 7.57 | 7.86 | 1068640 | 82140.63 | 7.77% |
| 2026-01-06 | 7.50 | 7.59 | 0.08 | 1.07% | 7.45 | 7.64 | 922238 | 69519.64 | 6.71% |
| 2026-01-05 | 7.60 | 7.51 | -0.09 | -1.18% | 7.49 | 7.66 | 933226 | 70254.64 | 6.79% |
| 2025-12-31 | 7.87 | 7.60 | -0.27 | -3.43% | 7.55 | 7.96 | 1229990 | 94280.37 | 8.95% |
| 2025-12-30 | 7.80 | 7.87 | 0.15 | 1.94% | 7.72 | 8.07 | 1447448 | 114528.50 | 10.53% |
| 2025-12-29 | 7.86 | 7.72 | -0.33 | -4.10% | 7.72 | 7.93 | 1399422 | 109032.50 | 10.18% |
| 2025-12-26 | 7.90 | 8.05 | 0.11 | 1.39% | 7.82 | 8.24 | 1812787 | 144953.91 | 13.19% |
| 2025-12-25 | 8.08 | 7.94 | -0.35 | -4.22% | 7.89 | 8.15 | 1805193 | 144235.80 | 13.13% |
| 2025-12-24 | 7.88 | 8.29 | 0.14 | 1.72% | 7.88 | 8.50 | 2441633 | 200075.83 | 17.76% |
| 2025-12-23 | 8.15 | 8.15 | -0.91 | -10.04% | 8.15 | 8.15 | 453876 | 36990.89 | 3.30% |
| 2025-12-22 | 9.06 | 9.06 | -1.01 | -10.03% | 9.06 | 9.26 | 528460 | 47986.41 | 3.84% |
| 2025-12-19 | 10.71 | 10.07 | -0.74 | -6.85% | 9.73 | 10.97 | 2458774 | 246312.39 | 17.89% |
| 2025-12-18 | 9.75 | 10.81 | 0.98 | 9.97% | 9.61 | 10.81 | 2366824 | 248485.20 | 17.22% |
| 2025-12-17 | 9.74 | 9.83 | -0.99 | -9.15% | 9.74 | 10.63 | 2586222 | 258681.11 | 18.82% |
| 2025-12-16 | 10.82 | 10.82 | -1.20 | -9.98% | 10.82 | 11.15 | 562979 | 61141.57 | 4.10% |
| 2025-12-15 | 12.66 | 12.02 | -1.33 | -9.96% | 12.02 | 12.90 | 1133543 | 139136.33 | 8.25% |
| 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% |
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。
