| 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 | 11.70 | 12.25 | 0.70 | 6.06% | 11.57 | 12.42 | 482359 | 58558.15 | 8.42% |
| 2026-02-02 | 11.64 | 11.55 | -0.10 | -0.86% | 11.43 | 11.89 | 304570 | 35637.15 | 5.31% |
| 2026-01-30 | 11.92 | 11.65 | -0.46 | -3.80% | 11.34 | 12.06 | 467180 | 54289.62 | 8.15% |
| 2026-01-29 | 12.25 | 12.11 | 0.10 | 0.83% | 11.98 | 12.50 | 572100 | 70027.09 | 9.98% |
| 2026-01-28 | 12.63 | 12.01 | -0.58 | -4.61% | 11.85 | 12.76 | 613799 | 74746.12 | 10.71% |
| 2026-01-27 | 12.28 | 12.59 | 0.23 | 1.86% | 12.01 | 12.79 | 622319 | 77602.54 | 10.86% |
| 2026-01-26 | 12.95 | 12.36 | -0.43 | -3.36% | 12.22 | 12.98 | 615569 | 77303.77 | 10.74% |
| 2026-01-23 | 13.00 | 12.79 | -0.34 | -2.59% | 12.38 | 13.00 | 1183932 | 150727.25 | 20.66% |
| 2026-01-22 | 11.90 | 13.13 | 1.19 | 9.97% | 11.88 | 13.13 | 641552 | 81474.51 | 11.19% |
| 2026-01-21 | 11.89 | 11.94 | 0.01 | 0.08% | 11.66 | 12.13 | 356370 | 42419.01 | 6.22% |
| 2026-01-20 | 12.29 | 11.93 | -0.45 | -3.63% | 11.74 | 12.59 | 500657 | 60292.08 | 8.74% |
| 2026-01-19 | 11.58 | 12.38 | 0.67 | 5.72% | 11.51 | 12.64 | 683175 | 83201.93 | 11.92% |
| 2026-01-16 | 11.63 | 11.71 | 0.17 | 1.47% | 11.56 | 12.01 | 471262 | 55344.64 | 8.22% |
| 2026-01-15 | 11.71 | 11.54 | -0.32 | -2.70% | 11.38 | 11.96 | 438663 | 50902.83 | 7.65% |
| 2026-01-14 | 11.96 | 11.86 | -0.07 | -0.59% | 11.73 | 12.28 | 607163 | 72798.32 | 10.59% |
| 2026-01-13 | 12.77 | 11.93 | -1.07 | -8.23% | 11.88 | 12.77 | 863220 | 104370.04 | 15.06% |
| 2026-01-12 | 12.78 | 13.00 | 0.48 | 3.83% | 12.70 | 13.13 | 928550 | 119753.59 | 16.20% |
| 2026-01-09 | 12.66 | 12.52 | -0.10 | -0.79% | 12.28 | 12.88 | 972483 | 122597.88 | 16.97% |
| 2026-01-08 | 12.16 | 12.62 | 0.37 | 3.02% | 12.10 | 12.68 | 960600 | 120134.94 | 16.76% |
| 2026-01-07 | 12.06 | 12.25 | 0.19 | 1.58% | 11.96 | 12.40 | 833059 | 101954.73 | 14.54% |
| 2026-01-06 | 11.99 | 12.06 | -0.12 | -0.99% | 11.90 | 12.18 | 676108 | 81342.46 | 11.80% |
| 2026-01-05 | 12.25 | 12.18 | 0.21 | 1.75% | 11.84 | 12.58 | 944521 | 115249.69 | 16.48% |
| 2025-12-31 | 11.66 | 11.97 | 0.25 | 2.13% | 11.46 | 12.23 | 915674 | 108264.27 | 15.98% |
| 2025-12-30 | 12.05 | 11.72 | -0.61 | -4.95% | 11.63 | 12.28 | 1218872 | 144720.98 | 21.27% |
| 2025-12-29 | 12.45 | 12.33 | -0.06 | -0.48% | 12.22 | 13.00 | 1516503 | 190001.72 | 26.46% |
| 2025-12-26 | 13.63 | 12.39 | 0.00 | 0.00% | 12.29 | 13.63 | 2121396 | 270950.88 | 37.02% |
| 2025-12-25 | 12.30 | 12.39 | 1.13 | 10.04% | 12.10 | 12.39 | 237919 | 29432.70 | 4.15% |
| 2025-12-24 | 10.12 | 11.26 | 1.02 | 9.96% | 10.01 | 11.26 | 665623 | 72120.88 | 11.61% |
| 2025-12-23 | 10.30 | 10.24 | -0.10 | -0.97% | 10.10 | 10.49 | 352299 | 36260.61 | 6.15% |
| 2025-12-22 | 10.47 | 10.34 | -0.08 | -0.77% | 10.21 | 10.50 | 358457 | 36932.36 | 6.25% |
| 2025-12-19 | 10.12 | 10.42 | 0.23 | 2.26% | 10.12 | 10.48 | 516133 | 53438.61 | 9.01% |
| 2025-12-18 | 9.68 | 10.19 | 0.41 | 4.19% | 9.64 | 10.42 | 629922 | 64309.35 | 10.99% |
| 2025-12-17 | 10.07 | 9.78 | -0.24 | -2.40% | 9.54 | 10.15 | 397154 | 38665.92 | 6.93% |
| 2025-12-16 | 10.20 | 10.02 | -0.18 | -1.76% | 9.82 | 10.21 | 382153 | 38205.97 | 6.67% |
| 2025-12-15 | 10.07 | 10.20 | 0.00 | 0.00% | 10.06 | 10.38 | 429549 | 43934.13 | 7.50% |
| 2025-12-12 | 9.83 | 10.20 | 0.37 | 3.76% | 9.80 | 10.39 | 580714 | 58854.12 | 10.13% |
| 2025-12-11 | 9.99 | 9.83 | -0.13 | -1.31% | 9.79 | 10.05 | 395911 | 39163.96 | 6.91% |
| 2025-12-10 | 10.25 | 9.96 | -0.30 | -2.92% | 9.90 | 10.36 | 593336 | 59681.77 | 10.35% |
| 2025-12-09 | 10.10 | 10.26 | -0.04 | -0.39% | 10.08 | 10.53 | 714259 | 73210.35 | 12.46% |
| 2025-12-08 | 10.34 | 10.30 | 0.06 | 0.59% | 10.28 | 10.84 | 1012384 | 106327.28 | 17.66% |
| 2025-12-05 | 9.85 | 10.24 | 0.23 | 2.30% | 9.75 | 10.37 | 832022 | 84428.76 | 14.52% |
| 2025-12-04 | 9.89 | 10.01 | 0.25 | 2.56% | 9.70 | 10.17 | 824458 | 82072.76 | 14.39% |
| 2025-12-03 | 9.99 | 9.76 | 0.01 | 0.10% | 9.75 | 10.37 | 1040421 | 104219.71 | 18.15% |
| 2025-12-02 | 9.71 | 9.75 | 0.01 | 0.10% | 9.60 | 9.84 | 677068 | 65896.63 | 11.81% |
| 2025-12-01 | 9.31 | 9.74 | 0.56 | 6.10% | 9.30 | 10.10 | 1005168 | 98365.60 | 17.54% |
| 2025-11-28 | 8.97 | 9.18 | 0.19 | 2.11% | 8.95 | 9.20 | 188961 | 17246.07 | 3.30% |
| 2025-11-27 | 8.89 | 8.99 | 0.10 | 1.12% | 8.82 | 9.10 | 152146 | 13635.99 | 2.65% |
| 2025-11-26 | 9.16 | 8.89 | -0.27 | -2.95% | 8.87 | 9.30 | 216317 | 19518.78 | 3.77% |
| 2025-11-25 | 9.02 | 9.16 | 0.12 | 1.33% | 8.94 | 9.20 | 197012 | 17986.30 | 3.44% |
| 2025-11-24 | 8.65 | 9.04 | 0.40 | 4.63% | 8.65 | 9.08 | 199643 | 17816.73 | 3.48% |
| 2025-11-21 | 8.85 | 8.64 | -0.29 | -3.25% | 8.59 | 8.99 | 185262 | 16206.31 | 3.23% |
| 2025-11-20 | 8.98 | 8.93 | -0.11 | -1.22% | 8.91 | 9.06 | 119199 | 10691.32 | 2.08% |
| 2025-11-19 | 8.97 | 9.04 | 0.07 | 0.78% | 8.87 | 9.10 | 170886 | 15396.67 | 2.98% |
| 2025-11-18 | 9.13 | 8.97 | -0.23 | -2.50% | 8.92 | 9.15 | 161054 | 14481.33 | 2.81% |
| 2025-11-17 | 9.26 | 9.20 | 0.08 | 0.88% | 9.15 | 9.34 | 191020 | 17613.82 | 3.33% |
| 2025-11-14 | 9.11 | 9.12 | -0.02 | -0.22% | 9.07 | 9.21 | 130369 | 11923.26 | 2.27% |
| 2025-11-13 | 9.00 | 9.14 | 0.16 | 1.78% | 8.95 | 9.22 | 201799 | 18404.19 | 3.52% |
| 2025-11-12 | 9.19 | 8.98 | -0.25 | -2.71% | 8.88 | 9.21 | 242064 | 21801.20 | 4.22% |
| 2025-11-11 | 9.16 | 9.23 | 0.09 | 0.98% | 9.11 | 9.33 | 248079 | 22924.63 | 4.33% |
| 2025-11-10 | 9.16 | 9.14 | -0.02 | -0.22% | 9.07 | 9.19 | 197284 | 18016.75 | 3.44% |
| 2025-11-07 | 9.19 | 9.16 | -0.02 | -0.22% | 9.15 | 9.27 | 165621 | 15222.22 | 2.89% |
| 2025-11-06 | 9.21 | 9.18 | -0.03 | -0.33% | 9.14 | 9.31 | 198513 | 18270.27 | 3.46% |
| 2025-11-05 | 9.05 | 9.21 | 0.05 | 0.55% | 9.05 | 9.27 | 225546 | 20749.90 | 3.94% |
| 2025-11-04 | 9.20 | 9.16 | -0.09 | -0.97% | 9.10 | 9.33 | 220912 | 20250.55 | 3.85% |
| 2025-11-03 | 9.01 | 9.25 | 0.18 | 1.98% | 9.01 | 9.26 | 293131 | 26791.39 | 5.11% |
| 2025-10-31 | 9.30 | 9.07 | -0.08 | -0.87% | 9.05 | 9.31 | 359721 | 32889.84 | 6.28% |
| 2025-10-30 | 9.24 | 9.15 | -0.12 | -1.29% | 9.09 | 9.24 | 306694 | 28087.30 | 5.35% |
| 2025-10-29 | 9.09 | 9.27 | 0.14 | 1.53% | 9.02 | 9.32 | 367498 | 33979.37 | 6.41% |
| 2025-10-28 | 8.98 | 9.13 | 0.15 | 1.67% | 8.92 | 9.20 | 339102 | 30882.54 | 5.92% |
| 2025-10-27 | 9.11 | 8.98 | 0.19 | 2.16% | 8.94 | 9.16 | 334613 | 30174.70 | 5.84% |
| 2025-10-24 | 8.78 | 8.79 | 0.02 | 0.23% | 8.78 | 9.00 | 222571 | 19731.26 | 3.88% |
| 2025-10-23 | 8.85 | 8.77 | -0.13 | -1.46% | 8.64 | 8.90 | 204910 | 17864.08 | 3.58% |
| 2025-10-22 | 8.94 | 8.90 | -0.10 | -1.11% | 8.85 | 9.01 | 287360 | 25640.46 | 5.01% |
| 2025-10-21 | 8.81 | 9.00 | 0.21 | 2.39% | 8.77 | 9.10 | 471658 | 42296.68 | 8.23% |
| 2025-10-20 | 8.52 | 8.79 | 0.37 | 4.39% | 8.47 | 8.80 | 290376 | 25143.00 | 5.07% |
| 2025-10-17 | 8.57 | 8.42 | -0.21 | -2.43% | 8.41 | 8.71 | 161654 | 13859.23 | 2.82% |
| 2025-10-16 | 8.79 | 8.63 | -0.14 | -1.60% | 8.58 | 8.84 | 190554 | 16583.76 | 3.32% |
| 2025-10-15 | 8.68 | 8.77 | -0.01 | -0.11% | 8.65 | 8.83 | 210146 | 18342.79 | 3.67% |
| 2025-10-14 | 8.71 | 8.78 | 0.12 | 1.39% | 8.62 | 8.85 | 331152 | 28995.85 | 5.78% |
| 2025-10-13 | 8.28 | 8.66 | 0.05 | 0.58% | 8.25 | 8.67 | 293686 | 25058.53 | 5.12% |
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。
