| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 19.00 | 18.82 | -0.18 | -0.95% | 18.55 | 19.24 | 286188 | 54063.39 | 3.40% |
| 2025-02-28 | 20.59 | 19.00 | -1.60 | -7.77% | 18.93 | 20.77 | 449453 | 87916.77 | 5.34% |
| 2025-02-27 | 21.02 | 20.60 | -0.63 | -2.97% | 20.08 | 21.06 | 465625 | 95748.18 | 5.53% |
| 2025-02-26 | 20.97 | 21.23 | 0.43 | 2.07% | 20.75 | 21.71 | 616585 | 131069.30 | 7.33% |
| 2025-02-25 | 19.50 | 20.80 | 0.90 | 4.52% | 19.42 | 21.60 | 630288 | 130375.48 | 7.49% |
| 2025-02-24 | 20.00 | 19.90 | -0.10 | -0.50% | 19.40 | 20.20 | 406820 | 80656.38 | 4.83% |
| 2025-02-21 | 19.65 | 20.00 | 0.15 | 0.76% | 19.65 | 20.60 | 461181 | 92396.95 | 5.48% |
| 2025-02-20 | 19.48 | 19.85 | 0.38 | 1.95% | 19.39 | 20.09 | 480830 | 95114.23 | 5.71% |
| 2025-02-19 | 18.35 | 19.47 | 1.01 | 5.47% | 18.35 | 19.48 | 457896 | 87898.09 | 5.44% |
| 2025-02-18 | 18.77 | 18.46 | -0.36 | -1.91% | 18.38 | 19.09 | 327303 | 61460.73 | 3.89% |
| 2025-02-17 | 18.39 | 18.82 | 0.56 | 3.07% | 18.39 | 19.05 | 343339 | 64512.15 | 4.08% |
| 2025-02-14 | 18.10 | 18.26 | 0.06 | 0.33% | 18.02 | 18.45 | 210749 | 38478.61 | 2.50% |
| 2025-02-13 | 18.96 | 18.20 | -0.87 | -4.56% | 18.18 | 19.11 | 384997 | 71346.00 | 4.58% |
| 2025-02-12 | 18.80 | 19.07 | 0.11 | 0.58% | 18.51 | 19.21 | 303108 | 57364.52 | 3.60% |
| 2025-02-11 | 19.11 | 18.96 | -0.18 | -0.94% | 18.77 | 19.32 | 295908 | 56197.16 | 3.52% |
| 2025-02-10 | 19.97 | 19.14 | -0.98 | -4.87% | 18.90 | 19.98 | 584303 | 111988.13 | 6.94% |
| 2025-02-07 | 19.26 | 20.12 | 0.86 | 4.47% | 19.14 | 20.36 | 549452 | 109494.35 | 6.53% |
| 2025-02-06 | 18.18 | 19.26 | 0.97 | 5.30% | 18.10 | 19.45 | 444945 | 84918.09 | 5.29% |
| 2025-02-05 | 18.12 | 18.29 | 0.41 | 2.29% | 18.01 | 18.66 | 281338 | 51604.19 | 3.34% |
| 2025-01-27 | 18.60 | 17.88 | -0.78 | -4.18% | 17.81 | 18.66 | 242661 | 43889.14 | 2.88% |
| 2025-01-24 | 17.95 | 18.66 | 0.47 | 2.58% | 17.80 | 18.67 | 332484 | 60937.21 | 3.95% |
| 2025-01-23 | 18.35 | 18.19 | 0.01 | 0.06% | 18.13 | 19.17 | 436136 | 80879.36 | 5.18% |
| 2025-01-22 | 18.20 | 18.18 | -0.20 | -1.09% | 17.96 | 18.38 | 204580 | 37250.11 | 2.43% |
| 2025-01-21 | 18.23 | 18.38 | 0.23 | 1.27% | 18.03 | 18.51 | 337232 | 61692.75 | 4.01% |
| 2025-01-20 | 18.10 | 18.15 | 0.32 | 1.79% | 17.95 | 18.57 | 307574 | 56035.54 | 3.66% |
| 2025-01-17 | 17.90 | 17.83 | -0.11 | -0.61% | 17.64 | 18.31 | 245170 | 44007.52 | 2.91% |
| 2025-01-16 | 18.19 | 17.94 | -0.22 | -1.21% | 17.65 | 18.44 | 334417 | 60323.71 | 3.97% |
| 2025-01-15 | 18.28 | 18.16 | 0.03 | 0.17% | 18.02 | 18.45 | 386995 | 70531.45 | 4.60% |
| 2025-01-14 | 16.84 | 18.13 | 1.35 | 8.05% | 16.84 | 18.26 | 466824 | 82814.04 | 5.55% |
| 2025-01-13 | 17.40 | 16.78 | -0.69 | -3.95% | 16.65 | 17.67 | 496542 | 85048.59 | 5.90% |
| 2025-01-10 | 15.93 | 17.47 | 1.59 | 10.01% | 15.85 | 17.47 | 633194 | 108221.82 | 7.53% |
| 2025-01-09 | 15.54 | 15.88 | 0.23 | 1.47% | 15.46 | 16.10 | 244417 | 38565.72 | 2.90% |
| 2025-01-08 | 15.55 | 15.65 | 0.04 | 0.26% | 14.92 | 16.01 | 244143 | 37692.31 | 2.90% |
| 2025-01-07 | 15.40 | 15.61 | 0.27 | 1.76% | 15.22 | 15.64 | 143808 | 22256.87 | 1.71% |
| 2025-01-06 | 15.45 | 15.34 | -0.16 | -1.03% | 15.18 | 15.70 | 181772 | 28072.50 | 2.16% |
| 2025-01-03 | 16.59 | 15.50 | -1.01 | -6.12% | 15.42 | 16.71 | 245922 | 39370.29 | 2.92% |
| 2025-01-02 | 16.99 | 16.51 | -0.49 | -2.88% | 16.31 | 17.20 | 235705 | 39455.66 | 2.80% |
| 2024-12-31 | 17.63 | 17.00 | -0.50 | -2.86% | 17.00 | 17.81 | 188601 | 32637.88 | 2.24% |
| 2024-12-30 | 17.60 | 17.50 | -0.31 | -1.74% | 17.30 | 17.95 | 200969 | 35328.38 | 2.39% |
| 2024-12-27 | 18.06 | 17.81 | -0.25 | -1.38% | 17.77 | 18.40 | 232261 | 41970.15 | 2.76% |
| 2024-12-26 | 17.96 | 18.06 | 0.05 | 0.28% | 17.55 | 18.18 | 266033 | 47649.20 | 3.16% |
| 2024-12-25 | 17.20 | 18.01 | 0.89 | 5.20% | 17.02 | 18.10 | 344719 | 60927.51 | 4.10% |
| 2024-12-24 | 16.98 | 17.12 | 0.29 | 1.72% | 16.87 | 17.32 | 157265 | 26839.64 | 1.87% |
| 2024-12-23 | 17.30 | 16.83 | -0.52 | -3.00% | 16.64 | 17.46 | 196648 | 33421.27 | 2.34% |
| 2024-12-20 | 17.02 | 17.35 | 0.31 | 1.82% | 16.99 | 17.63 | 251143 | 43623.54 | 2.98% |
| 2024-12-19 | 16.70 | 17.04 | 0.08 | 0.47% | 16.65 | 17.26 | 195295 | 33360.15 | 2.32% |
| 2024-12-18 | 17.22 | 16.96 | -0.07 | -0.41% | 16.82 | 17.33 | 195236 | 33215.97 | 2.32% |
| 2024-12-17 | 17.36 | 17.03 | -0.49 | -2.80% | 17.00 | 17.54 | 241177 | 41532.13 | 2.87% |
| 2024-12-16 | 18.38 | 17.52 | -0.93 | -5.04% | 17.41 | 18.65 | 427070 | 76278.46 | 5.08% |
| 2024-12-13 | 18.50 | 18.45 | -0.18 | -0.97% | 18.38 | 18.98 | 307112 | 57429.65 | 3.65% |
| 2024-12-12 | 18.97 | 18.63 | -0.62 | -3.22% | 18.46 | 19.04 | 391649 | 73271.61 | 4.65% |
| 2024-12-11 | 18.12 | 19.25 | 0.90 | 4.90% | 17.85 | 19.47 | 681170 | 127519.13 | 8.10% |
| 2024-12-10 | 17.96 | 18.35 | 0.80 | 4.56% | 17.65 | 18.88 | 589901 | 107973.57 | 7.01% |
| 2024-12-09 | 17.41 | 17.55 | -0.03 | -0.17% | 17.36 | 18.14 | 341681 | 60502.66 | 4.06% |
| 2024-12-06 | 18.00 | 17.58 | -0.18 | -1.01% | 17.04 | 18.00 | 429731 | 74753.26 | 5.11% |
| 2024-12-05 | 17.37 | 17.76 | 0.48 | 2.78% | 17.20 | 18.33 | 546919 | 97504.50 | 6.50% |
| 2024-12-04 | 17.36 | 17.28 | -0.48 | -2.70% | 17.13 | 18.28 | 583821 | 103411.31 | 6.94% |
| 2024-12-03 | 16.86 | 17.76 | 0.82 | 4.84% | 16.85 | 18.10 | 573380 | 100697.83 | 6.81% |
| 2024-12-02 | 16.80 | 16.94 | 0.42 | 2.54% | 16.50 | 17.36 | 574090 | 97332.93 | 6.82% |
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。
