| 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 | 16.31 | 16.39 | 0.27 | 1.67% | 16.21 | 16.43 | 76923 | 12564.71 | 0.92% |
| 2026-02-02 | 16.46 | 16.12 | -0.33 | -2.01% | 16.12 | 16.53 | 103899 | 16984.03 | 1.24% |
| 2026-01-30 | 16.31 | 16.45 | 0.00 | 0.00% | 16.16 | 16.62 | 123866 | 20314.67 | 1.47% |
| 2026-01-29 | 16.72 | 16.45 | -0.38 | -2.26% | 16.38 | 16.92 | 166037 | 27600.20 | 1.98% |
| 2026-01-28 | 17.01 | 16.83 | -0.23 | -1.35% | 16.70 | 17.06 | 135816 | 22833.21 | 1.62% |
| 2026-01-27 | 17.13 | 17.06 | -0.16 | -0.93% | 16.70 | 17.20 | 169955 | 28794.75 | 2.02% |
| 2026-01-26 | 17.63 | 17.22 | -0.40 | -2.27% | 16.96 | 17.74 | 249906 | 42943.82 | 2.97% |
| 2026-01-23 | 17.42 | 17.62 | 0.35 | 2.03% | 17.32 | 17.74 | 200408 | 35162.71 | 2.38% |
| 2026-01-22 | 17.82 | 17.27 | -0.64 | -3.57% | 17.20 | 18.05 | 298257 | 52181.64 | 3.55% |
| 2026-01-21 | 17.51 | 17.91 | 0.92 | 5.41% | 17.18 | 18.45 | 488395 | 87344.85 | 5.81% |
| 2026-01-20 | 17.39 | 16.99 | -0.40 | -2.30% | 16.84 | 17.55 | 212969 | 36359.06 | 2.53% |
| 2026-01-19 | 17.36 | 17.39 | 0.01 | 0.06% | 17.28 | 17.57 | 150591 | 26213.31 | 1.79% |
| 2026-01-16 | 17.74 | 17.38 | -0.26 | -1.47% | 17.35 | 17.83 | 224082 | 39416.50 | 2.67% |
| 2026-01-15 | 17.70 | 17.64 | -0.22 | -1.23% | 17.44 | 17.88 | 219330 | 38622.02 | 2.61% |
| 2026-01-14 | 17.90 | 17.86 | -0.16 | -0.89% | 17.69 | 18.50 | 489953 | 88351.85 | 5.83% |
| 2026-01-13 | 17.32 | 18.02 | 0.72 | 4.16% | 16.96 | 18.97 | 649959 | 115899.73 | 7.73% |
| 2026-01-12 | 16.73 | 17.30 | 0.60 | 3.59% | 16.73 | 17.36 | 342907 | 58690.20 | 4.08% |
| 2026-01-09 | 16.56 | 16.70 | 0.06 | 0.36% | 16.52 | 16.91 | 203439 | 34043.85 | 2.42% |
| 2026-01-08 | 16.34 | 16.64 | 0.36 | 2.21% | 16.33 | 17.13 | 285228 | 47865.42 | 3.39% |
| 2026-01-07 | 16.46 | 16.28 | -0.26 | -1.57% | 16.24 | 16.62 | 207512 | 34024.54 | 2.47% |
| 2026-01-06 | 16.54 | 16.54 | -0.06 | -0.36% | 16.36 | 16.69 | 206654 | 34116.15 | 2.46% |
| 2026-01-05 | 16.72 | 16.60 | -0.21 | -1.25% | 16.42 | 16.72 | 229907 | 38043.50 | 2.73% |
| 2025-12-31 | 17.10 | 16.81 | -0.24 | -1.41% | 16.71 | 17.15 | 220055 | 37046.77 | 2.62% |
| 2025-12-30 | 16.40 | 17.05 | 0.85 | 5.25% | 16.26 | 17.54 | 417535 | 70465.02 | 4.96% |
| 2025-12-29 | 16.62 | 16.20 | -0.08 | -0.49% | 16.16 | 16.99 | 264414 | 43804.87 | 3.14% |
| 2025-12-26 | 16.45 | 16.28 | -0.66 | -3.90% | 16.15 | 16.65 | 213693 | 34930.97 | 2.54% |
| 2025-12-25 | 16.61 | 16.94 | 0.40 | 2.42% | 16.60 | 16.98 | 121338 | 20437.94 | 1.44% |
| 2025-12-24 | 16.49 | 16.54 | 0.05 | 0.30% | 16.43 | 16.63 | 61248 | 10123.05 | 0.73% |
| 2025-12-23 | 16.70 | 16.49 | -0.28 | -1.67% | 16.46 | 16.75 | 70609 | 11697.10 | 0.84% |
| 2025-12-22 | 16.73 | 16.77 | 0.11 | 0.66% | 16.61 | 16.83 | 76073 | 12733.16 | 0.90% |
| 2025-12-19 | 16.73 | 16.66 | 0.00 | 0.00% | 16.58 | 16.82 | 84373 | 14085.57 | 1.00% |
| 2025-12-18 | 16.10 | 16.66 | 0.50 | 3.09% | 16.06 | 16.92 | 159153 | 26348.23 | 1.89% |
| 2025-12-17 | 16.18 | 16.16 | -0.04 | -0.25% | 15.90 | 16.25 | 84839 | 13630.78 | 1.01% |
| 2025-12-16 | 16.39 | 16.20 | -0.20 | -1.22% | 16.09 | 16.40 | 98838 | 15997.41 | 1.17% |
| 2025-12-15 | 16.71 | 16.40 | -0.43 | -2.55% | 16.37 | 16.86 | 165806 | 27568.65 | 1.97% |
| 2025-12-12 | 16.38 | 16.83 | 0.41 | 2.50% | 16.37 | 16.94 | 267620 | 44891.34 | 3.18% |
| 2025-12-11 | 16.44 | 16.42 | 0.05 | 0.31% | 16.36 | 16.64 | 138953 | 22925.05 | 1.65% |
| 2025-12-10 | 16.26 | 16.37 | 0.11 | 0.68% | 16.15 | 16.44 | 107949 | 17636.40 | 1.28% |
| 2025-12-09 | 16.15 | 16.26 | 0.02 | 0.12% | 16.11 | 16.44 | 116611 | 19054.76 | 1.39% |
| 2025-12-08 | 16.18 | 16.24 | 0.08 | 0.50% | 16.12 | 16.24 | 87535 | 14180.36 | 1.04% |
| 2025-12-05 | 15.97 | 16.16 | 0.19 | 1.19% | 15.80 | 16.17 | 85002 | 13638.29 | 1.01% |
| 2025-12-04 | 16.07 | 15.97 | 0.13 | 0.82% | 15.85 | 16.18 | 90630 | 14488.25 | 1.08% |
| 2025-12-03 | 16.00 | 15.84 | -0.11 | -0.69% | 15.73 | 16.09 | 75195 | 11903.98 | 0.89% |
| 2025-12-02 | 16.20 | 15.95 | -0.25 | -1.54% | 15.87 | 16.20 | 104634 | 16721.78 | 1.24% |
| 2025-12-01 | 15.48 | 16.20 | 0.85 | 5.54% | 15.48 | 16.42 | 316825 | 51160.74 | 3.77% |
| 2025-11-28 | 15.22 | 15.35 | 0.06 | 0.39% | 15.15 | 15.39 | 59676 | 9133.41 | 0.71% |
| 2025-11-27 | 15.17 | 15.29 | 0.18 | 1.19% | 15.17 | 15.40 | 75577 | 11578.49 | 0.90% |
| 2025-11-26 | 15.15 | 15.11 | -0.05 | -0.33% | 15.05 | 15.24 | 41755 | 6328.21 | 0.50% |
| 2025-11-25 | 15.18 | 15.16 | 0.07 | 0.46% | 15.13 | 15.28 | 67125 | 10209.99 | 0.80% |
| 2025-11-24 | 15.13 | 15.09 | 0.07 | 0.47% | 14.87 | 15.18 | 59695 | 8951.05 | 0.71% |
| 2025-11-21 | 15.04 | 15.02 | -0.15 | -0.99% | 14.80 | 15.16 | 94765 | 14215.54 | 1.13% |
| 2025-11-20 | 15.22 | 15.17 | 0.03 | 0.20% | 15.10 | 15.25 | 41849 | 6347.49 | 0.50% |
| 2025-11-19 | 15.23 | 15.14 | -0.11 | -0.72% | 15.01 | 15.31 | 71414 | 10818.79 | 0.85% |
| 2025-11-18 | 15.44 | 15.25 | -0.23 | -1.49% | 15.17 | 15.47 | 89912 | 13745.76 | 1.07% |
| 2025-11-17 | 15.60 | 15.48 | -0.15 | -0.96% | 15.42 | 15.63 | 78494 | 12151.11 | 0.93% |
| 2025-11-14 | 15.58 | 15.63 | 0.06 | 0.39% | 15.54 | 15.95 | 140656 | 22204.24 | 1.67% |
| 2025-11-13 | 15.49 | 15.57 | 0.09 | 0.58% | 15.41 | 15.63 | 60010 | 9325.66 | 0.71% |
| 2025-11-12 | 15.74 | 15.48 | -0.26 | -1.65% | 15.43 | 15.77 | 90522 | 14104.65 | 1.08% |
| 2025-11-11 | 15.77 | 15.74 | 0.04 | 0.25% | 15.66 | 15.87 | 69296 | 10914.80 | 0.82% |
| 2025-11-10 | 15.73 | 15.70 | 0.02 | 0.13% | 15.53 | 15.77 | 84351 | 13202.67 | 1.00% |
| 2025-11-07 | 15.94 | 15.68 | -0.31 | -1.94% | 15.65 | 15.95 | 135324 | 21260.36 | 1.61% |
| 2025-11-06 | 15.89 | 15.99 | 0.18 | 1.14% | 15.76 | 16.05 | 96182 | 15294.52 | 1.14% |
| 2025-11-05 | 15.86 | 15.81 | -0.22 | -1.37% | 15.81 | 15.99 | 94145 | 14984.66 | 1.12% |
| 2025-11-04 | 16.27 | 16.03 | -0.30 | -1.84% | 15.93 | 16.27 | 89933 | 14442.29 | 1.07% |
| 2025-11-03 | 16.17 | 16.33 | 0.18 | 1.11% | 16.00 | 16.38 | 93165 | 15072.24 | 1.11% |
| 2025-10-31 | 16.09 | 16.15 | 0.07 | 0.44% | 16.03 | 16.38 | 83479 | 13551.56 | 0.99% |
| 2025-10-30 | 16.30 | 16.08 | -0.38 | -2.31% | 16.06 | 16.30 | 113925 | 18411.15 | 1.35% |
| 2025-10-29 | 16.23 | 16.46 | 0.24 | 1.48% | 16.20 | 16.46 | 83757 | 13698.31 | 1.00% |
| 2025-10-28 | 16.32 | 16.22 | -0.16 | -0.98% | 16.17 | 16.40 | 80030 | 13019.71 | 0.95% |
| 2025-10-27 | 16.39 | 16.38 | 0.09 | 0.55% | 16.32 | 16.51 | 107467 | 17623.36 | 1.28% |
| 2025-10-24 | 16.27 | 16.29 | 0.39 | 2.45% | 16.27 | 16.76 | 158029 | 26067.54 | 1.88% |
| 2025-10-23 | 15.87 | 15.90 | -0.07 | -0.44% | 15.62 | 15.96 | 93980 | 14802.05 | 1.12% |
| 2025-10-22 | 16.25 | 15.97 | -0.29 | -1.78% | 15.94 | 16.25 | 102266 | 16420.01 | 1.22% |
| 2025-10-21 | 16.28 | 16.26 | 0.01 | 0.06% | 16.18 | 16.34 | 79930 | 12996.42 | 0.95% |
| 2025-10-20 | 16.00 | 16.25 | 0.41 | 2.59% | 15.97 | 16.33 | 112342 | 18177.32 | 1.34% |
| 2025-10-17 | 16.38 | 15.84 | -0.55 | -3.36% | 15.80 | 16.41 | 146177 | 23450.12 | 1.74% |
| 2025-10-16 | 16.53 | 16.39 | -0.23 | -1.38% | 16.30 | 16.67 | 84556 | 13918.12 | 1.00% |
| 2025-10-15 | 16.47 | 16.62 | 0.22 | 1.34% | 16.10 | 16.64 | 124288 | 20412.82 | 1.48% |
| 2025-10-14 | 16.96 | 16.40 | -0.50 | -2.96% | 16.30 | 17.16 | 179332 | 29973.17 | 2.13% |
| 2025-10-13 | 16.68 | 16.90 | -0.45 | -2.59% | 16.34 | 16.95 | 192235 | 32110.67 | 2.28% |
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。
