| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 17.66 | 17.35 | -0.33 | -1.87% | 17.31 | 17.78 | 160893 | 28112.93 | 1.91% |
| 2025-10-09 | 17.52 | 17.68 | 0.23 | 1.32% | 17.35 | 17.80 | 176513 | 31041.00 | 2.10% |
| 2025-09-30 | 17.66 | 17.45 | -0.15 | -0.85% | 17.32 | 17.67 | 154373 | 26907.10 | 1.83% |
| 2025-09-29 | 17.65 | 17.60 | 0.01 | 0.06% | 17.41 | 17.70 | 162610 | 28537.97 | 1.93% |
| 2025-09-26 | 17.91 | 17.59 | -0.42 | -2.33% | 17.52 | 17.94 | 172546 | 30538.08 | 2.05% |
| 2025-09-25 | 18.12 | 18.01 | -0.17 | -0.94% | 17.90 | 18.25 | 210908 | 38102.11 | 2.51% |
| 2025-09-24 | 17.75 | 18.18 | 0.32 | 1.79% | 17.55 | 18.60 | 372198 | 67712.71 | 4.42% |
| 2025-09-23 | 17.08 | 17.86 | 0.86 | 5.06% | 17.08 | 18.00 | 545571 | 96530.11 | 6.48% |
| 2025-09-22 | 16.89 | 17.00 | 0.10 | 0.59% | 16.89 | 17.15 | 123218 | 20985.82 | 1.46% |
| 2025-09-19 | 17.14 | 16.90 | -0.28 | -1.63% | 16.81 | 17.39 | 205288 | 35063.06 | 2.44% |
| 2025-09-18 | 17.29 | 17.18 | -0.11 | -0.64% | 17.03 | 17.66 | 302646 | 52634.12 | 3.60% |
| 2025-09-17 | 16.96 | 17.29 | 0.32 | 1.89% | 16.90 | 17.63 | 292634 | 50726.27 | 3.48% |
| 2025-09-16 | 16.68 | 16.97 | 0.33 | 1.98% | 16.55 | 17.08 | 213008 | 35844.71 | 2.53% |
| 2025-09-15 | 16.63 | 16.64 | 0.00 | 0.00% | 16.59 | 16.95 | 129383 | 21667.48 | 1.54% |
| 2025-09-12 | 16.86 | 16.64 | -0.26 | -1.54% | 16.56 | 16.92 | 149109 | 24894.85 | 1.77% |
| 2025-09-11 | 16.51 | 16.90 | 0.38 | 2.30% | 16.34 | 16.90 | 172197 | 28755.95 | 2.05% |
| 2025-09-10 | 16.58 | 16.52 | -0.06 | -0.36% | 16.52 | 16.87 | 134708 | 22474.61 | 1.60% |
| 2025-09-09 | 16.88 | 16.58 | -0.35 | -2.07% | 16.51 | 16.88 | 135330 | 22498.09 | 1.61% |
| 2025-09-08 | 16.13 | 16.93 | 0.80 | 4.96% | 16.13 | 17.20 | 318105 | 53559.09 | 3.78% |
| 2025-09-05 | 15.72 | 16.13 | 0.35 | 2.22% | 15.72 | 16.15 | 121233 | 19391.38 | 1.44% |
| 2025-09-04 | 16.10 | 15.78 | -0.25 | -1.56% | 15.57 | 16.22 | 164335 | 26092.10 | 1.95% |
| 2025-09-03 | 16.47 | 16.03 | -0.52 | -3.14% | 16.00 | 16.66 | 141714 | 23002.46 | 1.68% |
| 2025-09-02 | 16.66 | 16.55 | -0.02 | -0.12% | 15.93 | 16.75 | 279638 | 45489.43 | 3.32% |
| 2025-09-01 | 16.72 | 16.57 | -0.30 | -1.78% | 16.50 | 17.02 | 198719 | 33100.86 | 2.36% |
| 2025-08-29 | 17.01 | 16.87 | -0.16 | -0.94% | 16.57 | 17.09 | 223399 | 37535.69 | 2.65% |
| 2025-08-28 | 17.35 | 17.03 | -0.34 | -1.96% | 16.47 | 17.35 | 385863 | 65411.13 | 4.59% |
| 2025-08-27 | 17.35 | 17.37 | 0.06 | 0.35% | 17.32 | 17.92 | 287947 | 50786.92 | 3.42% |
| 2025-08-26 | 17.34 | 17.31 | -0.09 | -0.52% | 17.24 | 17.43 | 131047 | 22697.05 | 1.56% |
| 2025-08-25 | 17.18 | 17.40 | 0.27 | 1.58% | 17.16 | 17.49 | 203247 | 35236.36 | 2.42% |
| 2025-08-22 | 17.00 | 17.13 | 0.14 | 0.82% | 16.98 | 17.14 | 125054 | 21347.29 | 1.49% |
| 2025-08-21 | 17.17 | 16.99 | -0.20 | -1.16% | 16.92 | 17.28 | 149717 | 25550.07 | 1.78% |
| 2025-08-20 | 17.12 | 17.19 | 0.00 | 0.00% | 16.93 | 17.23 | 136969 | 23430.43 | 1.63% |
| 2025-08-19 | 17.06 | 17.19 | 0.14 | 0.82% | 16.77 | 17.31 | 220337 | 37564.49 | 2.62% |
| 2025-08-18 | 17.08 | 17.05 | 0.07 | 0.41% | 17.01 | 17.19 | 190152 | 32528.48 | 2.26% |
| 2025-08-15 | 16.62 | 16.98 | 0.29 | 1.74% | 16.62 | 17.01 | 182361 | 30891.92 | 2.17% |
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。
