| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.42 | 9.39 | -0.08 | -0.84% | 9.35 | 9.47 | 75220 | 7065.57 | 1.98% |
| 2025-10-23 | 9.26 | 9.47 | 0.18 | 1.94% | 9.23 | 9.59 | 151122 | 14295.12 | 3.97% |
| 2025-10-22 | 9.23 | 9.29 | 0.04 | 0.43% | 9.20 | 9.38 | 64402 | 5992.32 | 1.69% |
| 2025-10-21 | 9.12 | 9.25 | 0.13 | 1.43% | 9.06 | 9.25 | 60725 | 5578.11 | 1.60% |
| 2025-10-20 | 9.10 | 9.12 | 0.10 | 1.11% | 9.06 | 9.15 | 48824 | 4444.89 | 1.28% |
| 2025-10-17 | 9.24 | 9.02 | -0.20 | -2.17% | 9.02 | 9.25 | 78798 | 7182.02 | 2.07% |
| 2025-10-16 | 9.33 | 9.22 | -0.13 | -1.39% | 9.21 | 9.36 | 57929 | 5363.46 | 1.52% |
| 2025-10-15 | 9.24 | 9.35 | 0.11 | 1.19% | 9.18 | 9.35 | 67411 | 6265.90 | 1.77% |
| 2025-10-14 | 9.43 | 9.24 | -0.13 | -1.39% | 9.21 | 9.47 | 78110 | 7291.80 | 2.05% |
| 2025-10-13 | 9.26 | 9.37 | -0.19 | -1.99% | 9.01 | 9.38 | 84443 | 7824.63 | 2.22% |
| 2025-10-10 | 9.48 | 9.56 | 0.04 | 0.42% | 9.46 | 9.60 | 60897 | 5817.71 | 1.60% |
| 2025-10-09 | 9.58 | 9.52 | -0.06 | -0.63% | 9.45 | 9.59 | 89954 | 8546.26 | 2.37% |
| 2025-09-30 | 9.64 | 9.58 | -0.03 | -0.31% | 9.57 | 9.66 | 52777 | 5064.86 | 1.39% |
| 2025-09-29 | 9.62 | 9.61 | 0.00 | 0.00% | 9.52 | 9.68 | 51992 | 4994.60 | 1.37% |
| 2025-09-26 | 9.66 | 9.61 | -0.08 | -0.83% | 9.53 | 9.74 | 58223 | 5609.57 | 1.53% |
| 2025-09-25 | 9.70 | 9.69 | -0.01 | -0.10% | 9.65 | 9.80 | 64883 | 6312.06 | 1.71% |
| 2025-09-24 | 9.54 | 9.70 | 0.09 | 0.94% | 9.51 | 9.70 | 67814 | 6524.34 | 1.78% |
| 2025-09-23 | 9.91 | 9.61 | -0.29 | -2.93% | 9.51 | 9.92 | 107590 | 10375.49 | 2.83% |
| 2025-09-22 | 9.91 | 9.90 | -0.02 | -0.20% | 9.82 | 9.94 | 56897 | 5611.21 | 1.50% |
| 2025-09-19 | 9.99 | 9.92 | -0.03 | -0.30% | 9.87 | 9.99 | 77836 | 7729.59 | 2.05% |
| 2025-09-18 | 10.29 | 9.95 | -0.41 | -3.96% | 9.94 | 10.34 | 241527 | 24416.72 | 6.35% |
| 2025-09-17 | 10.27 | 10.36 | 0.18 | 1.77% | 10.16 | 10.52 | 272093 | 28169.88 | 7.16% |
| 2025-09-16 | 10.09 | 10.18 | 0.19 | 1.90% | 10.05 | 10.23 | 152516 | 15468.32 | 4.01% |
| 2025-09-15 | 9.93 | 9.99 | 0.02 | 0.20% | 9.88 | 10.05 | 95473 | 9503.47 | 2.51% |
| 2025-09-12 | 10.08 | 9.97 | -0.07 | -0.70% | 9.96 | 10.11 | 125760 | 12594.62 | 3.31% |
| 2025-09-11 | 10.06 | 10.04 | -0.06 | -0.59% | 9.91 | 10.10 | 125429 | 12534.69 | 3.30% |
| 2025-09-10 | 10.05 | 10.10 | 0.04 | 0.40% | 10.03 | 10.11 | 75104 | 7568.45 | 1.98% |
| 2025-09-09 | 10.20 | 10.06 | -0.10 | -0.98% | 10.03 | 10.20 | 86627 | 8746.87 | 2.28% |
| 2025-09-08 | 10.18 | 10.16 | -0.05 | -0.49% | 10.08 | 10.23 | 113772 | 11547.73 | 2.99% |
| 2025-09-05 | 9.92 | 10.21 | 0.29 | 2.92% | 9.74 | 10.23 | 183478 | 18449.90 | 4.83% |
| 2025-09-04 | 9.86 | 9.92 | 0.07 | 0.71% | 9.73 | 10.02 | 125717 | 12447.12 | 3.31% |
| 2025-09-03 | 10.07 | 9.85 | -0.22 | -2.18% | 9.82 | 10.11 | 118074 | 11759.34 | 3.11% |
| 2025-09-02 | 10.21 | 10.07 | -0.17 | -1.66% | 9.98 | 10.23 | 147265 | 14805.89 | 3.87% |
| 2025-09-01 | 10.13 | 10.24 | 0.09 | 0.89% | 10.13 | 10.29 | 131388 | 13435.93 | 3.46% |
| 2025-08-29 | 10.26 | 10.15 | -0.14 | -1.36% | 10.12 | 10.33 | 163547 | 16717.65 | 4.30% |
| 2025-08-28 | 10.26 | 10.29 | -0.02 | -0.19% | 9.98 | 10.42 | 241775 | 24655.26 | 6.36% |
| 2025-08-27 | 10.72 | 10.31 | -0.42 | -3.91% | 10.31 | 10.73 | 281883 | 29746.72 | 7.41% |
| 2025-08-26 | 10.83 | 10.73 | -0.10 | -0.92% | 10.70 | 10.87 | 224054 | 24128.57 | 5.89% |
| 2025-08-25 | 10.81 | 10.83 | 0.04 | 0.37% | 10.71 | 10.89 | 257135 | 27696.05 | 6.76% |
| 2025-08-22 | 10.87 | 10.79 | -0.09 | -0.83% | 10.66 | 10.90 | 264286 | 28437.00 | 7.01% |
| 2025-08-21 | 11.12 | 10.88 | -0.27 | -2.42% | 10.81 | 11.12 | 340545 | 37172.45 | 9.03% |
| 2025-08-20 | 10.56 | 11.15 | 0.54 | 5.09% | 10.53 | 11.32 | 606210 | 66562.41 | 16.08% |
| 2025-08-19 | 10.58 | 10.61 | 0.00 | 0.00% | 10.49 | 10.69 | 215533 | 22821.47 | 5.72% |
| 2025-08-18 | 10.40 | 10.61 | 0.19 | 1.82% | 10.39 | 10.70 | 304619 | 32124.41 | 8.08% |
| 2025-08-15 | 10.28 | 10.42 | 0.07 | 0.68% | 10.26 | 10.48 | 157872 | 16390.62 | 4.19% |
| 2025-08-14 | 10.32 | 10.35 | 0.00 | 0.00% | 10.13 | 10.40 | 199441 | 20506.37 | 5.29% |
| 2025-08-13 | 10.36 | 10.35 | 0.02 | 0.19% | 10.31 | 10.39 | 118743 | 12292.30 | 3.15% |
| 2025-08-12 | 10.42 | 10.33 | -0.09 | -0.86% | 10.29 | 10.42 | 97908 | 10117.87 | 2.60% |
| 2025-08-11 | 10.31 | 10.42 | 0.12 | 1.17% | 10.27 | 10.43 | 126426 | 13108.74 | 3.35% |
| 2025-08-08 | 10.40 | 10.30 | -0.15 | -1.44% | 10.27 | 10.42 | 133506 | 13786.65 | 3.54% |
| 2025-08-07 | 10.30 | 10.45 | 0.12 | 1.16% | 10.27 | 10.51 | 222348 | 23187.86 | 5.90% |
| 2025-08-06 | 10.29 | 10.33 | 0.04 | 0.39% | 10.23 | 10.34 | 100941 | 10396.39 | 2.68% |
| 2025-08-05 | 10.21 | 10.29 | 0.09 | 0.88% | 10.20 | 10.36 | 117563 | 12089.14 | 3.12% |
| 2025-08-04 | 10.03 | 10.20 | 0.08 | 0.79% | 9.97 | 10.20 | 108078 | 10924.22 | 2.87% |
| 2025-08-01 | 10.15 | 10.12 | -0.04 | -0.39% | 10.01 | 10.18 | 136608 | 13780.32 | 3.62% |
| 2025-07-31 | 10.29 | 10.16 | -0.11 | -1.07% | 10.15 | 10.34 | 123171 | 12602.97 | 3.27% |
| 2025-07-30 | 10.26 | 10.27 | -0.04 | -0.39% | 10.23 | 10.38 | 103582 | 10662.73 | 2.75% |
| 2025-07-29 | 10.40 | 10.31 | -0.09 | -0.87% | 10.22 | 10.40 | 121259 | 12463.47 | 3.22% |
| 2025-07-28 | 10.40 | 10.40 | 0.02 | 0.19% | 10.33 | 10.46 | 100871 | 10487.86 | 2.68% |
| 2025-07-25 | 10.39 | 10.38 | 0.07 | 0.68% | 10.32 | 10.48 | 151850 | 15797.96 | 4.03% |
| 2025-07-24 | 10.26 | 10.31 | 0.05 | 0.49% | 10.20 | 10.32 | 110380 | 11357.13 | 2.93% |
| 2025-07-23 | 10.27 | 10.26 | -0.05 | -0.48% | 10.23 | 10.36 | 118030 | 12159.80 | 3.13% |
| 2025-07-22 | 10.52 | 10.31 | -0.18 | -1.72% | 10.28 | 10.53 | 210412 | 21765.30 | 5.58% |
| 2025-07-21 | 10.47 | 10.49 | 0.00 | 0.00% | 10.44 | 10.55 | 148730 | 15597.92 | 3.94% |
| 2025-07-18 | 10.61 | 10.49 | -0.12 | -1.13% | 10.45 | 10.65 | 167820 | 17629.86 | 4.45% |
| 2025-07-17 | 10.55 | 10.61 | 0.02 | 0.19% | 10.42 | 10.61 | 162750 | 17164.64 | 4.32% |
| 2025-07-16 | 10.55 | 10.59 | 0.11 | 1.05% | 10.48 | 10.79 | 249419 | 26561.71 | 6.61% |
| 2025-07-15 | 10.59 | 10.48 | -0.10 | -0.95% | 10.34 | 10.62 | 187393 | 19558.35 | 4.97% |
| 2025-07-14 | 10.74 | 10.58 | -0.16 | -1.49% | 10.56 | 10.74 | 178343 | 18905.34 | 4.73% |
| 2025-07-11 | 10.71 | 10.74 | -0.02 | -0.19% | 10.56 | 10.77 | 229181 | 24462.59 | 6.08% |
| 2025-07-10 | 10.82 | 10.76 | -0.21 | -1.91% | 10.69 | 11.02 | 301665 | 32567.21 | 8.00% |
| 2025-07-09 | 10.78 | 10.97 | 0.17 | 1.57% | 10.76 | 11.12 | 475252 | 52163.11 | 12.60% |
| 2025-07-08 | 10.72 | 10.80 | 0.05 | 0.47% | 10.66 | 10.80 | 234487 | 25208.99 | 6.22% |
| 2025-07-07 | 10.64 | 10.75 | 0.02 | 0.19% | 10.61 | 10.84 | 233811 | 25149.78 | 6.20% |
| 2025-07-04 | 10.93 | 10.73 | -0.12 | -1.11% | 10.66 | 10.93 | 279066 | 30033.60 | 7.40% |
| 2025-07-03 | 10.91 | 10.85 | -0.01 | -0.09% | 10.76 | 11.18 | 379905 | 41371.09 | 10.08% |
| 2025-07-02 | 11.33 | 10.86 | -0.62 | -5.40% | 10.86 | 11.48 | 630847 | 70044.17 | 16.73% |
| 2025-07-01 | 11.64 | 11.48 | 0.01 | 0.09% | 11.41 | 12.25 | 1191036 | 140204.52 | 31.59% |
| 2025-06-30 | 10.43 | 11.47 | 1.04 | 9.97% | 10.32 | 11.47 | 752443 | 83796.23 | 19.95% |
| 2025-06-27 | 10.58 | 10.43 | -0.09 | -0.86% | 10.37 | 10.61 | 255151 | 26619.63 | 6.77% |
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。
