| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 11.76 | 12.38 | 0.87 | 7.56% | 11.20 | 12.66 | 1399231 | 166372.08 | 37.11% |
| 2025-05-27 | 10.33 | 11.51 | 1.05 | 10.04% | 10.33 | 11.51 | 729458 | 81007.70 | 19.35% |
| 2025-05-26 | 10.25 | 10.46 | 0.41 | 4.08% | 9.85 | 10.47 | 594142 | 60877.04 | 15.76% |
| 2025-05-23 | 10.61 | 10.05 | -0.95 | -8.64% | 10.02 | 10.65 | 753627 | 77523.20 | 19.99% |
| 2025-05-22 | 10.17 | 11.00 | 0.45 | 4.27% | 10.00 | 11.58 | 1133536 | 122209.47 | 30.06% |
| 2025-05-21 | 10.80 | 10.55 | 0.24 | 2.33% | 10.55 | 11.34 | 1399311 | 153049.80 | 37.11% |
| 2025-05-20 | 9.34 | 10.31 | 0.94 | 10.03% | 9.34 | 10.31 | 453715 | 45611.24 | 12.03% |
| 2025-05-19 | 9.03 | 9.37 | 0.27 | 2.97% | 8.92 | 9.42 | 233507 | 21472.53 | 6.19% |
| 2025-05-16 | 9.15 | 9.10 | -0.29 | -3.09% | 8.94 | 9.25 | 279090 | 25339.75 | 7.40% |
| 2025-05-15 | 9.88 | 9.39 | -0.11 | -1.16% | 9.38 | 10.20 | 498266 | 48368.54 | 13.21% |
| 2025-05-14 | 9.39 | 9.50 | 0.10 | 1.06% | 9.27 | 9.50 | 143950 | 13502.82 | 3.82% |
| 2025-05-13 | 9.50 | 9.40 | 0.04 | 0.43% | 9.34 | 9.68 | 170290 | 16141.27 | 4.52% |
| 2025-05-12 | 9.46 | 9.36 | 0.00 | 0.00% | 9.27 | 9.55 | 156207 | 14680.91 | 4.14% |
| 2025-05-09 | 9.62 | 9.36 | -0.24 | -2.50% | 9.30 | 9.62 | 143529 | 13455.20 | 3.81% |
| 2025-05-08 | 9.31 | 9.60 | 0.20 | 2.13% | 9.28 | 9.65 | 239656 | 22864.85 | 6.36% |
| 2025-05-07 | 9.77 | 9.40 | -0.43 | -4.37% | 9.32 | 9.89 | 378796 | 36203.30 | 10.05% |
| 2025-05-06 | 9.34 | 9.83 | 0.58 | 6.27% | 9.34 | 9.97 | 376483 | 36541.81 | 9.98% |
| 2025-04-30 | 9.19 | 9.25 | 0.13 | 1.43% | 9.18 | 9.44 | 258292 | 24042.83 | 6.85% |
| 2025-04-29 | 9.35 | 9.12 | -0.16 | -1.72% | 8.90 | 9.35 | 306229 | 28078.12 | 8.12% |
| 2025-04-28 | 9.04 | 9.28 | 0.26 | 2.88% | 8.83 | 9.36 | 359975 | 33067.51 | 9.55% |
| 2025-04-25 | 8.96 | 9.02 | 0.07 | 0.78% | 8.95 | 9.25 | 224010 | 20349.51 | 5.94% |
| 2025-04-24 | 8.90 | 8.95 | -0.01 | -0.11% | 8.82 | 9.18 | 246241 | 22106.70 | 6.53% |
| 2025-04-23 | 9.04 | 8.96 | 0.05 | 0.56% | 8.92 | 9.32 | 243009 | 22023.99 | 6.44% |
| 2025-04-22 | 8.91 | 8.91 | -0.03 | -0.34% | 8.86 | 9.10 | 170848 | 15333.77 | 4.53% |
| 2025-04-21 | 8.71 | 8.94 | 0.23 | 2.64% | 8.63 | 9.03 | 207651 | 18520.72 | 5.51% |
| 2025-04-18 | 8.86 | 8.71 | -0.15 | -1.69% | 8.64 | 8.93 | 204667 | 17872.65 | 5.43% |
| 2025-04-17 | 8.84 | 8.86 | 0.08 | 0.91% | 8.72 | 9.08 | 331943 | 29507.45 | 8.80% |
| 2025-04-16 | 9.12 | 8.78 | -0.65 | -6.89% | 8.72 | 9.50 | 591962 | 53506.57 | 15.70% |
| 2025-04-15 | 9.50 | 9.43 | 0.27 | 2.95% | 9.40 | 10.08 | 848221 | 83498.99 | 22.49% |
| 2025-04-14 | 8.48 | 9.16 | 0.83 | 9.96% | 8.48 | 9.16 | 171174 | 15318.39 | 4.54% |
| 2025-04-11 | 8.22 | 8.33 | -0.06 | -0.72% | 8.22 | 8.46 | 114423 | 9607.66 | 3.03% |
| 2025-04-10 | 8.14 | 8.39 | 0.41 | 5.14% | 8.09 | 8.49 | 219120 | 18299.25 | 5.81% |
| 2025-04-09 | 7.45 | 7.98 | 0.35 | 4.59% | 6.87 | 8.09 | 284797 | 21394.25 | 7.55% |
| 2025-04-08 | 7.81 | 7.63 | -0.79 | -9.38% | 7.58 | 8.26 | 258290 | 20011.65 | 6.85% |
| 2025-04-07 | 8.45 | 8.42 | -0.94 | -10.04% | 8.42 | 8.70 | 67606 | 5724.78 | 1.79% |
| 2025-04-03 | 9.21 | 9.36 | 0.02 | 0.21% | 9.18 | 9.50 | 116372 | 10895.96 | 3.09% |
| 2025-04-02 | 9.33 | 9.34 | 0.00 | 0.00% | 9.29 | 9.59 | 71855 | 6745.44 | 1.91% |
| 2025-04-01 | 9.28 | 9.34 | 0.05 | 0.54% | 9.26 | 9.55 | 113086 | 10607.97 | 3.00% |
| 2025-03-31 | 9.35 | 9.29 | -0.22 | -2.31% | 9.08 | 9.40 | 165271 | 15234.77 | 4.38% |
| 2025-03-28 | 9.80 | 9.51 | -0.44 | -4.42% | 9.49 | 9.85 | 190217 | 18266.36 | 5.04% |
| 2025-03-27 | 9.75 | 9.95 | 0.36 | 3.75% | 9.69 | 10.18 | 287286 | 28427.61 | 7.62% |
| 2025-03-26 | 9.40 | 9.59 | 0.21 | 2.24% | 9.37 | 9.76 | 118643 | 11324.90 | 3.15% |
| 2025-03-25 | 9.50 | 9.38 | -0.11 | -1.16% | 9.26 | 9.50 | 107764 | 10110.10 | 2.86% |
| 2025-03-24 | 9.84 | 9.49 | -0.35 | -3.56% | 9.27 | 9.84 | 177825 | 16944.82 | 4.72% |
| 2025-03-21 | 9.86 | 9.84 | -0.11 | -1.11% | 9.77 | 9.98 | 129720 | 12773.64 | 3.44% |
| 2025-03-20 | 10.06 | 9.95 | -0.10 | -1.00% | 9.95 | 10.13 | 124037 | 12445.08 | 3.29% |
| 2025-03-19 | 10.18 | 10.05 | -0.11 | -1.08% | 10.01 | 10.19 | 119121 | 11995.51 | 3.16% |
| 2025-03-18 | 10.24 | 10.16 | -0.08 | -0.78% | 10.06 | 10.27 | 165632 | 16800.30 | 4.39% |
| 2025-03-17 | 10.38 | 10.24 | -0.04 | -0.39% | 10.09 | 10.48 | 235838 | 24166.33 | 6.25% |
| 2025-03-14 | 9.85 | 10.28 | 0.41 | 4.15% | 9.80 | 10.55 | 350145 | 35706.30 | 9.29% |
| 2025-03-13 | 10.12 | 9.87 | -0.28 | -2.76% | 9.68 | 10.12 | 235597 | 23230.67 | 6.25% |
| 2025-03-12 | 10.12 | 10.15 | 0.13 | 1.30% | 10.03 | 10.31 | 244916 | 24922.09 | 6.50% |
| 2025-03-11 | 9.95 | 10.02 | -0.09 | -0.89% | 9.91 | 10.15 | 230654 | 23059.30 | 6.12% |
| 2025-03-10 | 10.33 | 10.11 | -0.56 | -5.25% | 10.10 | 10.52 | 492898 | 50397.85 | 13.07% |
| 2025-03-07 | 10.72 | 10.67 | 0.47 | 4.61% | 10.67 | 11.22 | 707321 | 77611.65 | 18.76% |
| 2025-03-06 | 9.82 | 10.20 | 0.39 | 3.98% | 9.82 | 10.25 | 266386 | 26934.20 | 7.06% |
| 2025-03-05 | 9.88 | 9.81 | -0.07 | -0.71% | 9.66 | 9.92 | 153888 | 15025.75 | 4.08% |
| 2025-03-04 | 9.60 | 9.88 | 0.14 | 1.44% | 9.58 | 9.98 | 150998 | 14817.18 | 4.00% |
| 2025-03-03 | 9.75 | 9.74 | -0.08 | -0.81% | 9.60 | 9.94 | 200530 | 19622.34 | 5.32% |
| 2025-02-28 | 10.63 | 9.82 | -0.91 | -8.48% | 9.70 | 10.63 | 402343 | 40842.82 | 10.67% |
| 2025-02-27 | 10.55 | 10.73 | 0.22 | 2.09% | 10.38 | 10.77 | 371895 | 39556.55 | 9.86% |
| 2025-02-26 | 10.46 | 10.51 | 0.11 | 1.06% | 10.40 | 10.69 | 238841 | 25125.07 | 6.33% |
| 2025-02-25 | 10.54 | 10.40 | -0.25 | -2.35% | 10.31 | 10.60 | 220827 | 23089.35 | 5.86% |
| 2025-02-24 | 10.74 | 10.65 | -0.17 | -1.57% | 10.52 | 10.78 | 234545 | 24942.76 | 6.22% |
| 2025-02-21 | 10.86 | 10.82 | -0.05 | -0.46% | 10.51 | 10.87 | 312416 | 33519.89 | 8.29% |
| 2025-02-20 | 10.79 | 10.87 | 0.08 | 0.74% | 10.70 | 11.05 | 272569 | 29655.39 | 7.23% |
| 2025-02-19 | 10.58 | 10.79 | 0.20 | 1.89% | 10.47 | 10.84 | 245212 | 26213.66 | 6.50% |
| 2025-02-18 | 11.25 | 10.59 | -0.77 | -6.78% | 10.58 | 11.25 | 441089 | 47984.94 | 11.70% |
| 2025-02-17 | 11.06 | 11.36 | 0.17 | 1.52% | 10.91 | 11.57 | 499097 | 55892.73 | 13.24% |
| 2025-02-14 | 11.40 | 11.19 | -0.44 | -3.78% | 10.88 | 11.40 | 545303 | 60685.25 | 14.46% |
| 2025-02-13 | 11.16 | 11.63 | 0.51 | 4.59% | 10.86 | 12.16 | 903409 | 103541.23 | 23.96% |
| 2025-02-12 | 11.01 | 11.12 | -0.14 | -1.24% | 10.65 | 11.32 | 647032 | 71228.34 | 17.16% |
| 2025-02-11 | 10.81 | 11.26 | 0.46 | 4.26% | 10.72 | 11.58 | 984460 | 109310.00 | 26.11% |
| 2025-02-10 | 10.45 | 10.80 | 0.30 | 2.86% | 10.43 | 10.85 | 665120 | 70860.13 | 17.64% |
| 2025-02-07 | 10.20 | 10.50 | 0.30 | 2.94% | 10.10 | 10.69 | 665496 | 69271.80 | 17.65% |
| 2025-02-06 | 9.70 | 10.20 | 0.46 | 4.72% | 9.63 | 10.50 | 488667 | 49351.89 | 12.96% |
| 2025-02-05 | 9.59 | 9.74 | 0.33 | 3.51% | 9.52 | 9.84 | 238650 | 23173.81 | 6.33% |
| 2025-01-27 | 10.06 | 9.41 | -0.45 | -4.56% | 9.41 | 10.13 | 251457 | 24335.74 | 6.67% |
| 2025-01-24 | 9.62 | 9.86 | 0.18 | 1.86% | 9.47 | 9.88 | 268686 | 26150.75 | 7.13% |
| 2025-01-23 | 9.78 | 9.68 | 0.04 | 0.41% | 9.60 | 9.95 | 291638 | 28595.44 | 7.73% |
广博股份(002103)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。
