| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 6.26 | 6.34 | 0.09 | 1.44% | 6.26 | 6.39 | 94594 | 5977.40 | 1.65% |
| 2025-04-11 | 6.10 | 6.25 | 0.09 | 1.46% | 6.09 | 6.30 | 130719 | 8165.80 | 2.28% |
| 2025-04-10 | 6.08 | 6.16 | 0.04 | 0.65% | 6.03 | 6.27 | 191326 | 11815.02 | 3.34% |
| 2025-04-09 | 5.69 | 6.12 | 0.38 | 6.62% | 5.58 | 6.14 | 251249 | 14956.26 | 4.38% |
| 2025-04-08 | 5.90 | 5.74 | -0.25 | -4.17% | 5.57 | 6.01 | 218014 | 12572.57 | 3.80% |
| 2025-04-07 | 6.12 | 5.99 | -0.67 | -10.06% | 5.99 | 6.34 | 153081 | 9275.00 | 2.67% |
| 2025-04-03 | 6.62 | 6.66 | 0.00 | 0.00% | 6.57 | 6.82 | 106883 | 7134.81 | 1.86% |
| 2025-04-02 | 6.79 | 6.66 | -0.10 | -1.48% | 6.64 | 6.79 | 90778 | 6073.12 | 1.58% |
| 2025-04-01 | 6.66 | 6.76 | 0.16 | 2.42% | 6.62 | 6.90 | 158457 | 10772.26 | 2.76% |
| 2025-03-31 | 6.72 | 6.60 | -0.18 | -2.65% | 6.46 | 6.76 | 155188 | 10217.04 | 2.71% |
| 2025-03-28 | 7.03 | 6.78 | -0.22 | -3.14% | 6.76 | 7.08 | 184545 | 12632.40 | 3.22% |
| 2025-03-27 | 7.12 | 7.00 | -0.15 | -2.10% | 6.89 | 7.14 | 219346 | 15368.52 | 3.83% |
| 2025-03-26 | 7.07 | 7.15 | -0.06 | -0.83% | 6.93 | 7.29 | 481895 | 34440.68 | 8.41% |
| 2025-03-25 | 6.80 | 7.21 | 0.40 | 5.87% | 6.76 | 7.49 | 651172 | 47891.74 | 11.36% |
| 2025-03-24 | 7.04 | 6.81 | -0.24 | -3.40% | 6.64 | 7.09 | 137944 | 9413.71 | 2.41% |
| 2025-03-21 | 7.03 | 7.05 | -0.01 | -0.14% | 7.00 | 7.15 | 134816 | 9528.79 | 2.35% |
| 2025-03-20 | 6.89 | 7.06 | 0.16 | 2.32% | 6.87 | 7.20 | 163631 | 11557.05 | 2.86% |
| 2025-03-19 | 6.95 | 6.90 | -0.06 | -0.86% | 6.87 | 6.97 | 63021 | 4354.75 | 1.10% |
| 2025-03-18 | 6.95 | 6.96 | 0.00 | 0.00% | 6.91 | 6.98 | 66809 | 4642.79 | 1.17% |
| 2025-03-17 | 7.01 | 6.96 | -0.02 | -0.29% | 6.92 | 7.06 | 95475 | 6665.80 | 1.67% |
| 2025-03-14 | 6.98 | 6.98 | -0.04 | -0.57% | 6.85 | 7.01 | 122175 | 8491.14 | 2.13% |
| 2025-03-13 | 6.97 | 7.02 | 0.04 | 0.57% | 6.82 | 7.02 | 132153 | 9155.59 | 2.31% |
| 2025-03-12 | 7.03 | 6.98 | -0.03 | -0.43% | 6.96 | 7.07 | 137647 | 9634.40 | 2.40% |
| 2025-03-11 | 6.79 | 7.01 | 0.16 | 2.34% | 6.75 | 7.02 | 162407 | 11227.03 | 2.83% |
| 2025-03-10 | 6.88 | 6.85 | 0.01 | 0.15% | 6.80 | 6.98 | 101383 | 6973.70 | 1.77% |
| 2025-03-07 | 6.83 | 6.84 | -0.01 | -0.15% | 6.80 | 6.99 | 144371 | 9947.91 | 2.52% |
| 2025-03-06 | 6.79 | 6.85 | 0.08 | 1.18% | 6.74 | 6.88 | 104317 | 7123.23 | 1.82% |
| 2025-03-05 | 6.72 | 6.77 | 0.05 | 0.74% | 6.62 | 6.79 | 113861 | 7644.03 | 1.99% |
| 2025-03-04 | 6.50 | 6.72 | 0.21 | 3.23% | 6.47 | 6.73 | 131668 | 8774.03 | 2.30% |
| 2025-03-03 | 6.46 | 6.51 | 0.07 | 1.09% | 6.46 | 6.64 | 94763 | 6229.09 | 1.65% |
| 2025-02-28 | 6.64 | 6.44 | -0.20 | -3.01% | 6.44 | 6.66 | 101376 | 6617.11 | 1.77% |
| 2025-02-27 | 6.71 | 6.64 | -0.07 | -1.04% | 6.52 | 6.73 | 129683 | 8578.22 | 2.26% |
| 2025-02-26 | 6.66 | 6.71 | 0.08 | 1.21% | 6.58 | 6.73 | 111664 | 7463.17 | 1.95% |
| 2025-02-25 | 6.59 | 6.63 | -0.01 | -0.15% | 6.55 | 6.73 | 111107 | 7363.26 | 1.94% |
| 2025-02-24 | 6.60 | 6.64 | 0.03 | 0.45% | 6.56 | 6.71 | 95191 | 6311.73 | 1.66% |
| 2025-02-21 | 6.60 | 6.61 | 0.00 | 0.00% | 6.52 | 6.65 | 100322 | 6601.75 | 1.75% |
| 2025-02-20 | 6.51 | 6.61 | 0.07 | 1.07% | 6.50 | 6.65 | 106750 | 7035.13 | 1.86% |
| 2025-02-19 | 6.40 | 6.54 | 0.14 | 2.19% | 6.40 | 6.54 | 85687 | 5562.28 | 1.50% |
| 2025-02-18 | 6.50 | 6.40 | -0.12 | -1.84% | 6.34 | 6.53 | 98071 | 6295.77 | 1.71% |
| 2025-02-17 | 6.46 | 6.52 | 0.09 | 1.40% | 6.44 | 6.58 | 82747 | 5380.12 | 1.44% |
| 2025-02-14 | 6.46 | 6.43 | -0.06 | -0.92% | 6.41 | 6.51 | 80428 | 5182.71 | 1.40% |
| 2025-02-13 | 6.58 | 6.49 | -0.09 | -1.37% | 6.48 | 6.66 | 91269 | 5965.43 | 1.59% |
| 2025-02-12 | 6.49 | 6.58 | 0.05 | 0.77% | 6.49 | 6.58 | 66417 | 4343.12 | 1.16% |
| 2025-02-11 | 6.61 | 6.53 | -0.08 | -1.21% | 6.47 | 6.61 | 85975 | 5604.35 | 1.50% |
| 2025-02-10 | 6.55 | 6.61 | 0.08 | 1.23% | 6.52 | 6.62 | 84202 | 5530.06 | 1.47% |
| 2025-02-07 | 6.50 | 6.53 | 0.06 | 0.93% | 6.46 | 6.61 | 131238 | 8574.74 | 2.29% |
| 2025-02-06 | 6.35 | 6.47 | 0.09 | 1.41% | 6.32 | 6.47 | 95456 | 6133.90 | 1.67% |
| 2025-02-05 | 6.32 | 6.38 | 0.11 | 1.75% | 6.30 | 6.40 | 66129 | 4201.30 | 1.15% |
| 2025-01-27 | 6.33 | 6.27 | -0.02 | -0.32% | 6.23 | 6.42 | 66608 | 4211.22 | 1.16% |
| 2025-01-24 | 6.29 | 6.29 | 0.02 | 0.32% | 6.22 | 6.32 | 59562 | 3733.92 | 1.04% |
| 2025-01-23 | 6.32 | 6.27 | 0.02 | 0.32% | 6.27 | 6.43 | 69605 | 4433.74 | 1.21% |
| 2025-01-22 | 6.32 | 6.25 | -0.19 | -2.95% | 6.23 | 6.33 | 73207 | 4592.49 | 1.28% |
| 2025-01-21 | 6.52 | 6.44 | -0.08 | -1.23% | 6.38 | 6.55 | 61530 | 3960.14 | 1.07% |
| 2025-01-20 | 6.45 | 6.52 | 0.11 | 1.72% | 6.39 | 6.61 | 88160 | 5744.03 | 1.54% |
| 2025-01-17 | 6.38 | 6.41 | -0.01 | -0.16% | 6.31 | 6.45 | 62207 | 3979.53 | 1.09% |
| 2025-01-16 | 6.46 | 6.42 | 0.00 | 0.00% | 6.35 | 6.55 | 65740 | 4235.86 | 1.15% |
| 2025-01-15 | 6.48 | 6.42 | -0.07 | -1.08% | 6.40 | 6.56 | 66021 | 4270.38 | 1.15% |
| 2025-01-14 | 6.33 | 6.49 | 0.21 | 3.34% | 6.31 | 6.50 | 88881 | 5714.05 | 1.55% |
| 2025-01-13 | 6.12 | 6.28 | 0.10 | 1.62% | 6.01 | 6.34 | 84534 | 5240.00 | 1.48% |
| 2025-01-10 | 6.41 | 6.18 | -0.25 | -3.89% | 6.17 | 6.47 | 93238 | 5882.57 | 1.63% |
| 2025-01-09 | 6.40 | 6.43 | 0.04 | 0.63% | 6.35 | 6.52 | 90730 | 5846.51 | 1.58% |
| 2025-01-08 | 6.35 | 6.39 | 0.01 | 0.16% | 6.13 | 6.51 | 155142 | 9792.25 | 2.71% |
| 2025-01-07 | 6.13 | 6.38 | 0.31 | 5.11% | 6.10 | 6.42 | 162892 | 10276.24 | 2.84% |
| 2025-01-06 | 6.08 | 6.07 | 0.00 | 0.00% | 5.83 | 6.17 | 115296 | 6954.76 | 2.01% |
| 2025-01-03 | 6.60 | 6.07 | -0.47 | -7.19% | 6.04 | 6.63 | 221102 | 13803.91 | 3.86% |
| 2025-01-02 | 6.88 | 6.54 | -0.34 | -4.94% | 6.48 | 7.01 | 242386 | 16277.60 | 4.23% |
| 2024-12-31 | 7.33 | 6.88 | -0.33 | -4.58% | 6.86 | 7.37 | 275286 | 19397.16 | 4.80% |
| 2024-12-30 | 7.43 | 7.21 | -0.23 | -3.09% | 7.17 | 7.63 | 477061 | 35203.41 | 8.32% |
| 2024-12-27 | 6.90 | 7.44 | 0.68 | 10.06% | 6.90 | 7.44 | 554029 | 40614.38 | 9.67% |
| 2024-12-26 | 6.66 | 6.76 | 0.10 | 1.50% | 6.66 | 6.83 | 57014 | 3859.81 | 0.99% |
| 2024-12-25 | 6.89 | 6.66 | -0.19 | -2.77% | 6.57 | 6.89 | 81672 | 5450.58 | 1.43% |
| 2024-12-24 | 6.86 | 6.85 | -0.01 | -0.15% | 6.75 | 6.97 | 82530 | 5654.54 | 1.44% |
| 2024-12-23 | 7.26 | 6.86 | -0.40 | -5.51% | 6.85 | 7.30 | 156690 | 11010.79 | 2.73% |
| 2024-12-20 | 7.15 | 7.26 | 0.12 | 1.68% | 7.13 | 7.37 | 108465 | 7886.43 | 1.89% |
| 2024-12-19 | 7.21 | 7.14 | -0.20 | -2.72% | 7.07 | 7.29 | 150054 | 10732.24 | 2.62% |
| 2024-12-18 | 7.36 | 7.34 | 0.09 | 1.24% | 7.30 | 7.55 | 169543 | 12608.83 | 2.96% |
| 2024-12-17 | 7.55 | 7.25 | -0.29 | -3.85% | 7.25 | 7.65 | 202497 | 15075.76 | 3.53% |
| 2024-12-16 | 7.53 | 7.54 | 0.02 | 0.27% | 7.43 | 7.80 | 174109 | 13166.00 | 3.04% |
| 2024-12-13 | 7.58 | 7.52 | -0.08 | -1.05% | 7.36 | 7.73 | 241669 | 18230.25 | 4.22% |
| 2024-12-12 | 7.55 | 7.60 | 0.08 | 1.06% | 7.52 | 7.78 | 245930 | 18789.31 | 4.29% |
博云新材(002297)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。
