| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 15.46 | 15.54 | 0.08 | 0.52% | 15.46 | 15.56 | 80159 | 12440.87 | 0.95% |
| 2025-06-27 | 15.46 | 15.46 | 0.03 | 0.19% | 15.35 | 15.56 | 84585 | 13090.14 | 1.01% |
| 2025-06-26 | 15.66 | 15.43 | -0.09 | -0.58% | 15.41 | 15.72 | 126826 | 19758.93 | 1.51% |
| 2025-06-25 | 15.40 | 15.52 | 0.13 | 0.84% | 15.32 | 15.56 | 120869 | 18660.63 | 1.44% |
| 2025-06-24 | 14.86 | 15.39 | 0.57 | 3.85% | 14.86 | 15.40 | 143991 | 21983.99 | 1.71% |
| 2025-06-23 | 14.69 | 14.82 | 0.02 | 0.14% | 14.65 | 14.87 | 54619 | 8076.88 | 0.65% |
| 2025-06-20 | 14.90 | 14.80 | -0.09 | -0.60% | 14.78 | 15.05 | 66901 | 9938.62 | 0.80% |
| 2025-06-19 | 15.32 | 15.14 | -0.20 | -1.30% | 15.10 | 15.42 | 100552 | 15349.64 | 1.19% |
| 2025-06-18 | 15.27 | 15.34 | 0.04 | 0.26% | 15.17 | 15.38 | 69406 | 10601.56 | 0.82% |
| 2025-06-17 | 15.24 | 15.30 | 0.06 | 0.39% | 15.14 | 15.48 | 70291 | 10733.37 | 0.84% |
| 2025-06-16 | 15.02 | 15.24 | 0.16 | 1.06% | 14.98 | 15.33 | 86879 | 13151.82 | 1.03% |
| 2025-06-13 | 15.23 | 15.08 | -0.27 | -1.76% | 15.06 | 15.33 | 85520 | 12968.89 | 1.02% |
| 2025-06-12 | 15.34 | 15.35 | 0.01 | 0.07% | 15.19 | 15.45 | 66041 | 10135.55 | 0.78% |
| 2025-06-11 | 15.34 | 15.34 | 0.06 | 0.39% | 15.28 | 15.46 | 79213 | 12168.67 | 0.94% |
| 2025-06-10 | 15.59 | 15.28 | -0.26 | -1.67% | 15.11 | 15.59 | 114446 | 17542.70 | 1.36% |
| 2025-06-09 | 15.48 | 15.54 | 0.11 | 0.71% | 15.43 | 15.60 | 85375 | 13264.41 | 1.01% |
| 2025-06-06 | 15.54 | 15.43 | -0.07 | -0.45% | 15.35 | 15.55 | 76721 | 11839.62 | 0.91% |
| 2025-06-05 | 15.36 | 15.50 | 0.23 | 1.51% | 15.25 | 15.56 | 115787 | 17830.74 | 1.38% |
| 2025-06-04 | 15.11 | 15.27 | 0.14 | 0.93% | 15.10 | 15.35 | 83648 | 12761.81 | 0.99% |
| 2025-06-03 | 15.10 | 15.13 | -0.12 | -0.79% | 15.07 | 15.30 | 88868 | 13457.46 | 1.06% |
| 2025-05-30 | 15.44 | 15.25 | -0.26 | -1.68% | 15.17 | 15.50 | 89537 | 13654.20 | 1.06% |
| 2025-05-29 | 15.21 | 15.51 | 0.28 | 1.84% | 15.21 | 15.58 | 107109 | 16534.88 | 1.27% |
| 2025-05-28 | 15.53 | 15.23 | -0.22 | -1.42% | 15.23 | 15.58 | 93882 | 14442.54 | 1.12% |
| 2025-05-27 | 15.70 | 15.45 | -0.23 | -1.47% | 15.40 | 15.70 | 70723 | 10942.84 | 0.84% |
| 2025-05-26 | 15.71 | 15.68 | -0.01 | -0.06% | 15.52 | 15.75 | 97625 | 15257.68 | 1.16% |
| 2025-05-23 | 15.96 | 15.69 | -0.26 | -1.63% | 15.68 | 16.15 | 99071 | 15764.12 | 1.18% |
| 2025-05-22 | 16.10 | 15.95 | -0.18 | -1.12% | 15.90 | 16.28 | 78599 | 12624.48 | 0.93% |
| 2025-05-21 | 16.38 | 16.13 | -0.19 | -1.16% | 16.05 | 16.38 | 93985 | 15177.11 | 1.12% |
| 2025-05-20 | 16.31 | 16.32 | -0.07 | -0.43% | 16.13 | 16.45 | 93779 | 15267.41 | 1.11% |
| 2025-05-19 | 16.60 | 16.39 | 0.14 | 0.86% | 16.27 | 16.96 | 152386 | 25162.54 | 1.81% |
| 2025-05-16 | 16.20 | 16.25 | -0.05 | -0.31% | 16.18 | 16.58 | 117493 | 19262.18 | 1.40% |
| 2025-05-15 | 16.56 | 16.30 | -0.33 | -1.98% | 16.24 | 16.56 | 99276 | 16218.19 | 1.18% |
| 2025-05-14 | 16.61 | 16.63 | -0.07 | -0.42% | 16.48 | 16.81 | 107028 | 17792.78 | 1.27% |
| 2025-05-13 | 17.08 | 16.70 | -0.19 | -1.12% | 16.67 | 17.09 | 112741 | 18939.20 | 1.34% |
| 2025-05-12 | 16.69 | 16.89 | 0.36 | 2.18% | 16.69 | 16.95 | 128698 | 21674.92 | 1.53% |
| 2025-05-09 | 16.90 | 16.53 | -0.34 | -2.02% | 16.32 | 16.90 | 132272 | 21844.07 | 1.57% |
| 2025-05-08 | 16.65 | 16.87 | 0.16 | 0.96% | 16.61 | 17.02 | 120311 | 20311.55 | 1.43% |
| 2025-05-07 | 17.14 | 16.71 | -0.23 | -1.36% | 16.58 | 17.17 | 193188 | 32500.25 | 2.30% |
| 2025-05-06 | 16.88 | 16.94 | 0.29 | 1.74% | 16.72 | 17.03 | 181401 | 30657.14 | 2.16% |
| 2025-04-30 | 16.49 | 16.65 | 0.30 | 1.83% | 16.36 | 16.79 | 147657 | 24529.93 | 1.75% |
| 2025-04-29 | 16.05 | 16.35 | 0.21 | 1.30% | 16.05 | 16.47 | 131153 | 21428.45 | 1.56% |
| 2025-04-28 | 16.61 | 16.14 | -0.14 | -0.86% | 16.06 | 16.64 | 140513 | 22977.65 | 1.67% |
| 2025-04-25 | 16.23 | 16.28 | 0.11 | 0.68% | 16.12 | 16.39 | 79575 | 12935.49 | 0.95% |
| 2025-04-24 | 16.56 | 16.17 | -0.37 | -2.24% | 16.16 | 16.59 | 111118 | 18154.96 | 1.32% |
| 2025-04-23 | 16.06 | 16.54 | 0.55 | 3.44% | 16.04 | 16.63 | 175984 | 28813.78 | 2.09% |
| 2025-04-22 | 16.30 | 15.99 | -0.11 | -0.68% | 15.96 | 16.30 | 92572 | 14888.99 | 1.10% |
| 2025-04-21 | 15.80 | 16.10 | 0.39 | 2.48% | 15.59 | 16.12 | 106952 | 17065.11 | 1.27% |
| 2025-04-18 | 15.80 | 15.71 | 0.02 | 0.13% | 15.53 | 15.80 | 67386 | 10553.52 | 0.80% |
| 2025-04-17 | 15.70 | 15.69 | -0.07 | -0.44% | 15.60 | 16.06 | 88984 | 14094.97 | 1.06% |
| 2025-04-16 | 16.13 | 15.76 | -0.26 | -1.62% | 15.56 | 16.13 | 96308 | 15223.29 | 1.14% |
| 2025-04-15 | 16.20 | 16.02 | -0.08 | -0.50% | 15.89 | 16.28 | 85612 | 13716.17 | 1.02% |
| 2025-04-14 | 16.31 | 16.10 | 0.12 | 0.75% | 16.03 | 16.38 | 135041 | 21902.12 | 1.60% |
| 2025-04-11 | 15.59 | 15.98 | 0.32 | 2.04% | 15.44 | 16.15 | 196025 | 31251.55 | 2.33% |
| 2025-04-10 | 15.62 | 15.66 | 0.40 | 2.62% | 15.53 | 16.10 | 249525 | 39358.19 | 2.97% |
| 2025-04-09 | 14.58 | 15.26 | 0.25 | 1.67% | 13.92 | 15.47 | 262072 | 38966.32 | 3.11% |
| 2025-04-08 | 15.51 | 15.01 | -0.56 | -3.60% | 14.59 | 15.82 | 293284 | 44195.30 | 3.49% |
| 2025-04-07 | 16.00 | 15.57 | -1.73 | -10.00% | 15.57 | 16.41 | 178445 | 28168.86 | 2.12% |
| 2025-04-03 | 17.51 | 17.30 | -0.47 | -2.64% | 17.28 | 17.83 | 117324 | 20519.49 | 1.39% |
| 2025-04-02 | 17.80 | 17.77 | 0.11 | 0.62% | 17.63 | 17.94 | 94529 | 16830.58 | 1.12% |
| 2025-04-01 | 17.87 | 17.66 | -0.05 | -0.28% | 17.59 | 17.89 | 97213 | 17234.97 | 1.16% |
| 2025-03-31 | 17.90 | 17.71 | -0.50 | -2.75% | 17.39 | 17.96 | 184452 | 32540.22 | 2.19% |
| 2025-03-28 | 18.35 | 18.21 | -0.14 | -0.76% | 18.12 | 18.53 | 119770 | 21916.57 | 1.42% |
| 2025-03-27 | 18.40 | 18.35 | -0.15 | -0.81% | 18.15 | 18.75 | 140465 | 25901.53 | 1.67% |
| 2025-03-26 | 18.40 | 18.50 | 0.02 | 0.11% | 18.39 | 19.05 | 169229 | 31701.95 | 2.01% |
| 2025-03-25 | 19.02 | 18.48 | -0.63 | -3.30% | 18.37 | 19.30 | 215115 | 40193.58 | 2.56% |
| 2025-03-24 | 19.46 | 19.11 | -0.25 | -1.29% | 18.66 | 19.64 | 262371 | 50226.25 | 3.12% |
| 2025-03-21 | 20.12 | 19.36 | -0.88 | -4.35% | 19.28 | 20.19 | 362572 | 70970.44 | 4.31% |
| 2025-03-20 | 19.66 | 20.24 | -0.49 | -2.36% | 19.21 | 20.69 | 656164 | 130188.59 | 7.80% |
| 2025-03-19 | 19.40 | 20.73 | 1.29 | 6.64% | 19.00 | 20.75 | 548754 | 109957.35 | 6.52% |
| 2025-03-18 | 19.51 | 19.44 | 0.01 | 0.05% | 19.16 | 19.66 | 171600 | 33302.01 | 2.04% |
| 2025-03-17 | 19.61 | 19.43 | -0.16 | -0.82% | 19.15 | 19.69 | 227580 | 43965.21 | 2.70% |
| 2025-03-14 | 19.09 | 19.59 | 0.50 | 2.62% | 19.00 | 19.80 | 259620 | 50392.50 | 3.09% |
| 2025-03-13 | 20.42 | 19.09 | -1.04 | -5.17% | 18.89 | 20.47 | 364232 | 70919.75 | 4.33% |
| 2025-03-12 | 20.05 | 20.13 | 0.14 | 0.70% | 19.88 | 20.58 | 277972 | 56306.68 | 3.30% |
| 2025-03-11 | 19.75 | 19.99 | -0.20 | -0.99% | 19.57 | 20.28 | 295419 | 58699.57 | 3.51% |
| 2025-03-10 | 19.96 | 20.19 | 0.28 | 1.41% | 19.76 | 20.80 | 355215 | 72029.39 | 4.22% |
| 2025-03-07 | 19.78 | 19.91 | -0.03 | -0.15% | 19.69 | 20.15 | 241877 | 48116.18 | 2.87% |
| 2025-03-06 | 19.86 | 19.94 | 0.14 | 0.71% | 19.78 | 20.17 | 267181 | 53299.93 | 3.18% |
| 2025-03-05 | 19.18 | 19.80 | 0.70 | 3.66% | 19.16 | 19.92 | 316410 | 62099.90 | 3.76% |
| 2025-03-04 | 18.64 | 19.10 | 0.28 | 1.49% | 18.56 | 19.49 | 248369 | 47629.55 | 2.95% |
博实股份(002698)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。
