| 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 | 13.82 | 13.97 | 0.27 | 1.97% | 13.73 | 13.98 | 163543 | 22721.64 | 2.98% |
| 2026-02-02 | 13.89 | 13.70 | -0.25 | -1.79% | 13.68 | 14.13 | 192892 | 26821.54 | 3.52% |
| 2026-01-30 | 14.13 | 13.95 | -0.29 | -2.04% | 13.83 | 14.24 | 226209 | 31645.68 | 4.12% |
| 2026-01-29 | 14.13 | 14.24 | 0.02 | 0.14% | 13.83 | 14.63 | 361118 | 51884.98 | 6.58% |
| 2026-01-28 | 14.26 | 14.22 | -0.02 | -0.14% | 14.16 | 14.42 | 198750 | 28382.81 | 3.62% |
| 2026-01-27 | 14.21 | 14.24 | 0.02 | 0.14% | 13.93 | 14.35 | 214286 | 30244.14 | 3.91% |
| 2026-01-26 | 14.51 | 14.22 | -0.22 | -1.52% | 13.95 | 14.54 | 256316 | 36338.44 | 4.67% |
| 2026-01-23 | 14.27 | 14.44 | 0.22 | 1.55% | 14.20 | 14.51 | 240621 | 34606.29 | 4.39% |
| 2026-01-22 | 14.20 | 14.22 | 0.09 | 0.64% | 14.10 | 14.33 | 199131 | 28301.47 | 3.63% |
| 2026-01-21 | 14.15 | 14.13 | -0.09 | -0.63% | 14.05 | 14.38 | 206328 | 29318.22 | 3.76% |
| 2026-01-20 | 14.41 | 14.22 | -0.12 | -0.84% | 14.11 | 14.52 | 225565 | 32253.57 | 4.11% |
| 2026-01-19 | 14.50 | 14.34 | -0.27 | -1.85% | 14.30 | 14.68 | 234313 | 33853.80 | 4.27% |
| 2026-01-16 | 15.26 | 14.61 | -0.49 | -3.25% | 14.50 | 15.33 | 345653 | 51044.80 | 6.30% |
| 2026-01-15 | 15.55 | 15.10 | -0.72 | -4.55% | 14.94 | 15.65 | 484631 | 73837.68 | 8.83% |
| 2026-01-14 | 15.01 | 15.82 | 0.74 | 4.91% | 15.01 | 16.15 | 898919 | 140636.67 | 16.39% |
| 2026-01-13 | 15.61 | 15.08 | -0.09 | -0.59% | 15.00 | 15.86 | 671957 | 102798.78 | 12.25% |
| 2026-01-12 | 14.70 | 15.17 | 0.76 | 5.27% | 14.60 | 15.39 | 777373 | 116579.15 | 14.17% |
| 2026-01-09 | 13.38 | 14.41 | 1.03 | 7.70% | 13.29 | 14.62 | 524338 | 73663.52 | 9.56% |
| 2026-01-08 | 13.16 | 13.38 | 0.19 | 1.44% | 13.14 | 13.53 | 132363 | 17687.15 | 2.41% |
| 2026-01-07 | 13.37 | 13.19 | -0.17 | -1.27% | 13.14 | 13.43 | 125167 | 16558.70 | 2.28% |
| 2026-01-06 | 13.34 | 13.36 | 0.02 | 0.15% | 13.25 | 13.39 | 113463 | 15134.74 | 2.07% |
| 2026-01-05 | 13.16 | 13.34 | 0.15 | 1.14% | 13.06 | 13.34 | 118875 | 15730.43 | 2.17% |
| 2025-12-31 | 13.01 | 13.19 | 0.15 | 1.15% | 12.95 | 13.22 | 100023 | 13115.29 | 1.82% |
| 2025-12-30 | 12.99 | 13.04 | 0.06 | 0.46% | 12.92 | 13.15 | 90089 | 11764.88 | 1.64% |
| 2025-12-29 | 13.04 | 12.98 | 0.00 | 0.00% | 12.90 | 13.05 | 71702 | 9304.52 | 1.31% |
| 2025-12-26 | 12.94 | 12.98 | -0.01 | -0.08% | 12.87 | 13.06 | 78169 | 10150.16 | 1.43% |
| 2025-12-25 | 12.83 | 12.99 | 0.13 | 1.01% | 12.83 | 13.03 | 80846 | 10475.90 | 1.47% |
| 2025-12-24 | 12.69 | 12.86 | 0.20 | 1.58% | 12.67 | 12.87 | 63610 | 8130.44 | 1.16% |
| 2025-12-23 | 12.87 | 12.66 | -0.18 | -1.40% | 12.65 | 12.88 | 67382 | 8574.59 | 1.23% |
| 2025-12-22 | 12.83 | 12.84 | 0.02 | 0.16% | 12.81 | 12.93 | 64344 | 8279.64 | 1.17% |
| 2025-12-19 | 12.74 | 12.82 | 0.10 | 0.79% | 12.74 | 12.89 | 68225 | 8750.58 | 1.24% |
| 2025-12-18 | 12.71 | 12.72 | -0.08 | -0.63% | 12.66 | 12.85 | 59000 | 7540.28 | 1.08% |
| 2025-12-17 | 12.69 | 12.80 | 0.11 | 0.87% | 12.48 | 12.83 | 86432 | 10945.08 | 1.58% |
| 2025-12-16 | 12.91 | 12.69 | -0.18 | -1.40% | 12.61 | 12.98 | 78183 | 9930.91 | 1.43% |
| 2025-12-15 | 12.95 | 12.87 | -0.08 | -0.62% | 12.79 | 13.04 | 73871 | 9535.30 | 1.35% |
| 2025-12-12 | 13.09 | 12.95 | -0.09 | -0.69% | 12.95 | 13.15 | 88656 | 11559.12 | 1.62% |
| 2025-12-11 | 13.34 | 13.04 | -0.28 | -2.10% | 13.04 | 13.37 | 92271 | 12143.10 | 1.68% |
| 2025-12-10 | 13.33 | 13.32 | -0.08 | -0.60% | 13.23 | 13.40 | 66536 | 8852.93 | 1.21% |
| 2025-12-09 | 13.60 | 13.40 | -0.23 | -1.69% | 13.36 | 13.69 | 76779 | 10370.48 | 1.40% |
| 2025-12-08 | 13.58 | 13.63 | 0.11 | 0.81% | 13.54 | 13.72 | 98841 | 13496.67 | 1.80% |
| 2025-12-05 | 13.33 | 13.52 | 0.17 | 1.27% | 13.20 | 13.56 | 90567 | 12133.88 | 1.65% |
| 2025-12-04 | 13.50 | 13.35 | -0.16 | -1.18% | 13.25 | 13.57 | 84913 | 11341.48 | 1.55% |
| 2025-12-03 | 13.85 | 13.51 | -0.40 | -2.88% | 13.43 | 13.94 | 156332 | 21244.37 | 2.85% |
| 2025-12-02 | 13.86 | 13.91 | 0.07 | 0.51% | 13.76 | 13.99 | 142766 | 19827.11 | 2.60% |
| 2025-12-01 | 13.85 | 13.84 | 0.06 | 0.44% | 13.73 | 13.92 | 136025 | 18814.75 | 2.48% |
| 2025-11-28 | 13.78 | 13.78 | -0.01 | -0.07% | 13.70 | 13.91 | 124874 | 17197.23 | 2.28% |
| 2025-11-27 | 13.82 | 13.79 | -0.14 | -1.01% | 13.70 | 13.99 | 162434 | 22468.64 | 2.96% |
| 2025-11-26 | 13.88 | 13.93 | 0.05 | 0.36% | 13.87 | 14.32 | 272988 | 38450.29 | 4.98% |
| 2025-11-25 | 13.80 | 13.88 | 0.07 | 0.51% | 13.70 | 14.02 | 282352 | 39350.58 | 5.15% |
| 2025-11-24 | 13.07 | 13.81 | 0.85 | 6.56% | 12.90 | 13.98 | 303364 | 41232.81 | 5.53% |
| 2025-11-21 | 13.11 | 12.96 | -0.31 | -2.34% | 12.90 | 13.34 | 114436 | 14960.66 | 2.09% |
| 2025-11-20 | 13.44 | 13.27 | -0.12 | -0.90% | 13.19 | 13.47 | 85049 | 11334.01 | 1.55% |
| 2025-11-19 | 13.56 | 13.39 | -0.12 | -0.89% | 13.33 | 13.58 | 121510 | 16302.82 | 2.22% |
| 2025-11-18 | 13.21 | 13.51 | 0.26 | 1.96% | 13.11 | 13.51 | 165598 | 22219.07 | 3.02% |
| 2025-11-17 | 13.01 | 13.25 | 0.18 | 1.38% | 13.01 | 13.29 | 89657 | 11833.44 | 1.63% |
| 2025-11-14 | 13.18 | 13.07 | -0.23 | -1.73% | 13.07 | 13.29 | 88358 | 11635.59 | 1.61% |
| 2025-11-13 | 13.01 | 13.30 | 0.26 | 1.99% | 12.93 | 13.32 | 98841 | 12985.68 | 1.80% |
| 2025-11-12 | 13.27 | 13.04 | -0.23 | -1.73% | 12.98 | 13.27 | 96633 | 12655.54 | 1.76% |
| 2025-11-11 | 13.37 | 13.27 | -0.09 | -0.67% | 13.25 | 13.42 | 75232 | 10022.63 | 1.37% |
| 2025-11-10 | 13.40 | 13.36 | 0.08 | 0.60% | 13.30 | 13.49 | 81197 | 10854.42 | 1.48% |
| 2025-11-07 | 13.43 | 13.28 | -0.21 | -1.56% | 13.28 | 13.43 | 98750 | 13158.79 | 1.80% |
| 2025-11-06 | 13.45 | 13.49 | 0.04 | 0.30% | 13.33 | 13.51 | 88682 | 11918.25 | 1.62% |
| 2025-11-05 | 13.44 | 13.45 | -0.10 | -0.74% | 13.28 | 13.54 | 82511 | 11087.49 | 1.50% |
| 2025-11-04 | 13.68 | 13.55 | -0.16 | -1.17% | 13.44 | 13.68 | 82258 | 11151.92 | 1.50% |
| 2025-11-03 | 13.70 | 13.71 | 0.08 | 0.59% | 13.61 | 13.75 | 102557 | 14034.24 | 1.87% |
| 2025-10-31 | 13.49 | 13.63 | 0.16 | 1.19% | 13.43 | 13.75 | 119025 | 16249.30 | 2.17% |
| 2025-10-30 | 13.62 | 13.47 | -0.14 | -1.03% | 13.40 | 13.64 | 118324 | 16004.76 | 2.16% |
| 2025-10-29 | 13.57 | 13.61 | 0.07 | 0.52% | 13.47 | 13.63 | 83983 | 11398.61 | 1.53% |
| 2025-10-28 | 13.58 | 13.54 | -0.08 | -0.59% | 13.45 | 13.67 | 114154 | 15470.36 | 2.08% |
| 2025-10-27 | 13.64 | 13.62 | 0.08 | 0.59% | 13.55 | 13.71 | 92555 | 12620.84 | 1.69% |
| 2025-10-24 | 13.41 | 13.54 | 0.15 | 1.12% | 13.41 | 13.59 | 90076 | 12192.53 | 1.64% |
| 2025-10-23 | 13.34 | 13.39 | 0.05 | 0.37% | 13.12 | 13.44 | 70786 | 9372.79 | 1.29% |
| 2025-10-22 | 13.32 | 13.34 | -0.05 | -0.37% | 13.27 | 13.42 | 54687 | 7301.11 | 1.00% |
| 2025-10-21 | 13.25 | 13.39 | 0.16 | 1.21% | 13.22 | 13.44 | 77160 | 10309.83 | 1.41% |
| 2025-10-20 | 13.28 | 13.23 | 0.12 | 0.92% | 13.16 | 13.35 | 69276 | 9184.84 | 1.26% |
| 2025-10-17 | 13.48 | 13.11 | -0.42 | -3.10% | 13.09 | 13.55 | 114467 | 15183.29 | 2.09% |
| 2025-10-16 | 13.73 | 13.53 | -0.20 | -1.46% | 13.45 | 13.75 | 100628 | 13638.74 | 1.83% |
| 2025-10-15 | 13.48 | 13.73 | 0.28 | 2.08% | 13.38 | 13.80 | 116048 | 15845.10 | 2.12% |
| 2025-10-14 | 13.89 | 13.45 | -0.35 | -2.54% | 13.42 | 13.94 | 167341 | 22881.09 | 3.05% |
| 2025-10-13 | 13.61 | 13.80 | -0.22 | -1.57% | 13.45 | 13.93 | 160303 | 21999.89 | 2.92% |
博彦科技(002649)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。
