| 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 | 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% |
| 2025-10-10 | 14.25 | 14.02 | -0.26 | -1.82% | 13.99 | 14.26 | 147008 | 20691.56 | 2.68% |
| 2025-10-09 | 14.15 | 14.28 | 0.11 | 0.78% | 14.08 | 14.33 | 153815 | 21891.74 | 2.80% |
| 2025-09-30 | 14.14 | 14.17 | 0.09 | 0.64% | 14.07 | 14.27 | 98871 | 14021.53 | 1.80% |
| 2025-09-29 | 13.99 | 14.08 | 0.09 | 0.64% | 13.81 | 14.11 | 129497 | 18118.75 | 2.36% |
| 2025-09-26 | 14.37 | 13.99 | -0.38 | -2.64% | 13.98 | 14.37 | 165464 | 23347.13 | 3.02% |
| 2025-09-25 | 14.30 | 14.37 | 0.14 | 0.98% | 14.24 | 14.60 | 211302 | 30536.18 | 3.85% |
| 2025-09-24 | 13.76 | 14.23 | 0.33 | 2.37% | 13.75 | 14.23 | 167871 | 23574.44 | 3.06% |
| 2025-09-23 | 14.31 | 13.90 | -0.39 | -2.73% | 13.63 | 14.35 | 202930 | 28132.21 | 3.70% |
| 2025-09-22 | 14.12 | 14.29 | 0.28 | 2.00% | 14.05 | 14.34 | 153534 | 21835.89 | 2.80% |
| 2025-09-19 | 14.10 | 14.01 | -0.14 | -0.99% | 13.92 | 14.26 | 138239 | 19454.13 | 2.52% |
| 2025-09-18 | 14.32 | 14.15 | -0.17 | -1.19% | 14.06 | 14.57 | 233662 | 33578.23 | 4.26% |
| 2025-09-17 | 14.28 | 14.32 | 0.04 | 0.28% | 14.18 | 14.41 | 163214 | 23364.12 | 2.98% |
| 2025-09-16 | 14.15 | 14.28 | 0.12 | 0.85% | 14.01 | 14.29 | 147694 | 20910.55 | 2.69% |
| 2025-09-15 | 14.33 | 14.16 | -0.16 | -1.12% | 14.14 | 14.35 | 147128 | 20914.12 | 2.68% |
| 2025-09-12 | 14.35 | 14.32 | -0.02 | -0.14% | 14.27 | 14.54 | 171372 | 24677.00 | 3.12% |
| 2025-09-11 | 14.00 | 14.34 | 0.42 | 3.02% | 13.92 | 14.39 | 228202 | 32343.75 | 4.16% |
| 2025-09-10 | 13.98 | 13.92 | -0.02 | -0.14% | 13.91 | 14.10 | 114086 | 15950.93 | 2.08% |
| 2025-09-09 | 14.29 | 13.94 | -0.23 | -1.62% | 13.87 | 14.35 | 182009 | 25574.06 | 3.32% |
| 2025-09-08 | 14.14 | 14.17 | 0.01 | 0.07% | 13.97 | 14.23 | 178157 | 25133.36 | 3.25% |
| 2025-09-05 | 14.01 | 14.16 | 0.22 | 1.58% | 13.88 | 14.19 | 205958 | 28836.31 | 3.75% |
| 2025-09-04 | 14.17 | 13.94 | -0.20 | -1.41% | 13.71 | 14.28 | 212180 | 29863.80 | 3.87% |
| 2025-09-03 | 14.81 | 14.14 | -0.60 | -4.07% | 14.12 | 14.86 | 262221 | 37939.21 | 4.78% |
| 2025-09-02 | 15.47 | 14.74 | -0.77 | -4.96% | 14.60 | 15.50 | 379029 | 56546.30 | 6.91% |
| 2025-09-01 | 15.66 | 15.51 | 0.32 | 2.11% | 15.45 | 16.17 | 468946 | 73775.44 | 8.55% |
| 2025-08-29 | 15.59 | 15.19 | -0.45 | -2.88% | 15.13 | 15.60 | 284021 | 43295.16 | 5.18% |
| 2025-08-28 | 15.55 | 15.64 | -0.02 | -0.13% | 15.02 | 15.70 | 435380 | 67067.66 | 7.94% |
| 2025-08-27 | 15.87 | 15.66 | -0.04 | -0.25% | 15.63 | 16.34 | 452838 | 72440.72 | 8.25% |
| 2025-08-26 | 15.58 | 15.70 | 0.06 | 0.38% | 15.54 | 15.87 | 267046 | 42090.87 | 4.87% |
| 2025-08-25 | 15.98 | 15.64 | -0.04 | -0.26% | 15.57 | 15.98 | 382182 | 60074.87 | 6.97% |
| 2025-08-22 | 15.32 | 15.68 | 0.30 | 1.95% | 15.28 | 15.68 | 347281 | 54048.28 | 6.33% |
| 2025-08-21 | 15.32 | 15.38 | 0.08 | 0.52% | 15.23 | 15.58 | 307190 | 47369.03 | 5.60% |
| 2025-08-20 | 15.20 | 15.30 | 0.04 | 0.26% | 14.97 | 15.30 | 254892 | 38600.81 | 4.65% |
| 2025-08-19 | 15.25 | 15.26 | 0.07 | 0.46% | 15.10 | 15.36 | 275916 | 42092.93 | 5.03% |
| 2025-08-18 | 15.01 | 15.19 | 0.20 | 1.33% | 14.98 | 15.33 | 314053 | 47659.75 | 5.72% |
| 2025-08-15 | 14.76 | 14.99 | 0.19 | 1.28% | 14.68 | 15.02 | 257556 | 38384.85 | 4.69% |
| 2025-08-14 | 14.90 | 14.80 | -0.10 | -0.67% | 14.75 | 15.19 | 294251 | 44072.41 | 5.36% |
| 2025-08-13 | 14.69 | 14.90 | 0.22 | 1.50% | 14.64 | 14.94 | 228827 | 33993.89 | 4.17% |
| 2025-08-12 | 14.61 | 14.68 | 0.04 | 0.27% | 14.54 | 14.71 | 132964 | 19465.20 | 2.42% |
| 2025-08-11 | 14.42 | 14.64 | 0.24 | 1.67% | 14.41 | 14.72 | 164179 | 24023.43 | 2.99% |
| 2025-08-08 | 14.69 | 14.40 | -0.33 | -2.24% | 14.40 | 14.70 | 174515 | 25257.16 | 3.18% |
| 2025-08-07 | 14.91 | 14.73 | -0.16 | -1.07% | 14.69 | 14.96 | 172523 | 25511.35 | 3.14% |
| 2025-08-06 | 14.63 | 14.89 | 0.26 | 1.78% | 14.55 | 14.92 | 241956 | 35798.02 | 4.41% |
| 2025-08-05 | 14.60 | 14.63 | 0.03 | 0.21% | 14.49 | 14.67 | 151544 | 22084.96 | 2.76% |
| 2025-08-04 | 14.50 | 14.60 | -0.01 | -0.07% | 14.43 | 14.66 | 135035 | 19641.51 | 2.46% |
| 2025-08-01 | 14.55 | 14.61 | 0.11 | 0.76% | 14.25 | 14.75 | 219630 | 31888.77 | 4.00% |
| 2025-07-31 | 14.41 | 14.50 | 0.05 | 0.35% | 14.38 | 14.71 | 194637 | 28427.51 | 3.55% |
| 2025-07-30 | 14.60 | 14.45 | -0.16 | -1.10% | 14.28 | 14.61 | 156631 | 22652.83 | 2.85% |
| 2025-07-29 | 14.70 | 14.61 | -0.15 | -1.02% | 14.33 | 14.70 | 253312 | 36627.36 | 4.62% |
| 2025-07-28 | 14.79 | 14.76 | 0.02 | 0.14% | 14.59 | 14.82 | 184134 | 27121.44 | 3.36% |
| 2025-07-25 | 14.77 | 14.74 | -0.03 | -0.20% | 14.65 | 14.86 | 169103 | 24949.78 | 3.08% |
| 2025-07-24 | 14.61 | 14.77 | 0.17 | 1.16% | 14.58 | 14.82 | 183907 | 27108.67 | 3.35% |
| 2025-07-23 | 14.57 | 14.60 | -0.02 | -0.14% | 14.49 | 14.71 | 165185 | 24123.88 | 3.01% |
| 2025-07-22 | 14.72 | 14.62 | -0.16 | -1.08% | 14.51 | 14.76 | 201370 | 29412.19 | 3.67% |
| 2025-07-21 | 14.90 | 14.78 | -0.16 | -1.07% | 14.70 | 14.97 | 266637 | 39496.74 | 4.86% |
| 2025-07-18 | 15.01 | 14.94 | -0.06 | -0.40% | 14.88 | 15.18 | 220612 | 33102.11 | 4.02% |
| 2025-07-17 | 14.96 | 15.00 | 0.09 | 0.60% | 14.86 | 15.07 | 216243 | 32339.42 | 3.94% |
| 2025-07-16 | 15.15 | 14.91 | -0.19 | -1.26% | 14.81 | 15.19 | 296490 | 44394.63 | 5.40% |
| 2025-07-15 | 15.08 | 15.10 | -0.27 | -1.76% | 14.94 | 15.23 | 348453 | 52495.68 | 6.35% |
| 2025-07-14 | 15.20 | 15.37 | 0.14 | 0.92% | 14.90 | 15.50 | 466482 | 70816.51 | 8.50% |
| 2025-07-11 | 15.26 | 15.23 | 0.02 | 0.13% | 14.76 | 15.36 | 485169 | 73336.98 | 8.84% |
| 2025-07-10 | 15.45 | 15.21 | -0.25 | -1.62% | 15.15 | 16.10 | 774300 | 120610.64 | 14.11% |
| 2025-07-09 | 15.10 | 15.46 | 0.36 | 2.38% | 14.86 | 15.46 | 464669 | 70444.17 | 8.47% |
| 2025-07-08 | 14.87 | 15.10 | 0.15 | 1.00% | 14.70 | 15.22 | 451559 | 67648.14 | 8.23% |
| 2025-07-07 | 14.50 | 14.95 | 0.49 | 3.39% | 14.37 | 15.07 | 471158 | 69822.20 | 8.59% |
| 2025-07-04 | 14.21 | 14.46 | 0.17 | 1.19% | 14.13 | 14.72 | 304553 | 44018.02 | 5.55% |
| 2025-07-03 | 14.10 | 14.29 | 0.18 | 1.28% | 14.10 | 14.34 | 147876 | 21002.30 | 2.70% |
| 2025-07-02 | 14.43 | 14.11 | -0.34 | -2.35% | 13.99 | 14.43 | 183259 | 25951.19 | 3.34% |
| 2025-07-01 | 14.55 | 14.45 | -0.08 | -0.55% | 14.18 | 14.58 | 229326 | 32957.78 | 4.18% |
| 2025-06-30 | 14.39 | 14.53 | 0.15 | 1.04% | 14.39 | 14.59 | 238265 | 34580.08 | 4.34% |
| 2025-06-27 | 14.52 | 14.38 | -0.14 | -0.96% | 14.37 | 14.69 | 255487 | 36987.52 | 4.66% |
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。
