| 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 | 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% |
| 2025-08-14 | 16.88 | 16.69 | -0.21 | -1.24% | 16.58 | 16.97 | 138760 | 23292.33 | 1.65% |
| 2025-08-13 | 16.93 | 16.90 | 0.00 | 0.00% | 16.77 | 16.97 | 127401 | 21505.11 | 1.51% |
| 2025-08-12 | 16.84 | 16.90 | 0.07 | 0.42% | 16.70 | 16.98 | 130990 | 21999.39 | 1.56% |
| 2025-08-11 | 16.79 | 16.83 | 0.05 | 0.30% | 16.78 | 16.94 | 119534 | 20152.15 | 1.42% |
| 2025-08-08 | 16.98 | 16.78 | -0.27 | -1.58% | 16.77 | 16.98 | 110786 | 18663.63 | 1.32% |
| 2025-08-07 | 17.23 | 17.05 | -0.12 | -0.70% | 16.91 | 17.25 | 155070 | 26450.60 | 1.84% |
| 2025-08-06 | 16.90 | 17.17 | 0.31 | 1.84% | 16.88 | 17.20 | 209275 | 35766.39 | 2.49% |
| 2025-08-05 | 16.57 | 16.86 | 0.29 | 1.75% | 16.54 | 16.87 | 154892 | 25953.80 | 1.84% |
| 2025-08-04 | 16.29 | 16.57 | 0.24 | 1.47% | 16.21 | 16.58 | 100776 | 16558.40 | 1.20% |
| 2025-08-01 | 16.22 | 16.33 | 0.13 | 0.80% | 16.22 | 16.43 | 76052 | 12408.34 | 0.90% |
| 2025-07-31 | 16.29 | 16.20 | -0.15 | -0.92% | 16.16 | 16.49 | 100456 | 16400.14 | 1.19% |
| 2025-07-30 | 16.51 | 16.35 | -0.23 | -1.39% | 16.22 | 16.58 | 111507 | 18271.70 | 1.33% |
| 2025-07-29 | 16.71 | 16.58 | -0.18 | -1.07% | 16.44 | 16.75 | 132652 | 21926.74 | 1.58% |
| 2025-07-28 | 16.44 | 16.76 | 0.39 | 2.38% | 16.38 | 17.16 | 250867 | 42104.01 | 2.98% |
| 2025-07-25 | 16.40 | 16.37 | -0.08 | -0.49% | 16.29 | 16.44 | 88317 | 14438.55 | 1.05% |
| 2025-07-24 | 16.35 | 16.45 | 0.06 | 0.37% | 16.32 | 16.53 | 107333 | 17629.25 | 1.28% |
| 2025-07-23 | 16.43 | 16.39 | -0.04 | -0.24% | 16.33 | 16.55 | 111872 | 18379.87 | 1.33% |
| 2025-07-22 | 16.48 | 16.43 | -0.03 | -0.18% | 16.31 | 16.51 | 104889 | 17196.21 | 1.25% |
| 2025-07-21 | 16.22 | 16.46 | 0.22 | 1.35% | 16.22 | 16.54 | 143638 | 23570.73 | 1.71% |
| 2025-07-18 | 16.30 | 16.24 | -0.05 | -0.31% | 16.16 | 16.35 | 93898 | 15242.14 | 1.12% |
| 2025-07-17 | 16.22 | 16.29 | 0.05 | 0.31% | 16.13 | 16.32 | 97954 | 15919.85 | 1.16% |
| 2025-07-16 | 16.17 | 16.24 | 0.07 | 0.43% | 16.09 | 16.35 | 97550 | 15833.15 | 1.16% |
| 2025-07-15 | 16.20 | 16.17 | -0.06 | -0.37% | 16.06 | 16.37 | 131174 | 21230.55 | 1.56% |
| 2025-07-14 | 16.42 | 16.23 | 0.03 | 0.19% | 16.13 | 16.44 | 145538 | 23626.95 | 1.73% |
| 2025-07-11 | 15.75 | 16.20 | 0.51 | 3.25% | 15.71 | 16.41 | 245926 | 39837.22 | 2.92% |
| 2025-07-10 | 15.61 | 15.69 | 0.10 | 0.64% | 15.53 | 15.75 | 95124 | 14896.71 | 1.13% |
| 2025-07-09 | 15.67 | 15.59 | 0.02 | 0.13% | 15.54 | 15.82 | 115061 | 18053.38 | 1.37% |
| 2025-07-08 | 15.34 | 15.57 | 0.22 | 1.43% | 15.33 | 15.60 | 92798 | 14386.70 | 1.10% |
| 2025-07-07 | 15.44 | 15.35 | -0.08 | -0.52% | 15.27 | 15.47 | 67476 | 10346.81 | 0.80% |
| 2025-07-04 | 15.56 | 15.43 | -0.01 | -0.06% | 15.42 | 15.69 | 135239 | 21030.74 | 1.61% |
| 2025-07-03 | 15.38 | 15.44 | 0.03 | 0.19% | 15.32 | 15.49 | 61076 | 9410.83 | 0.73% |
| 2025-07-02 | 15.53 | 15.41 | -0.16 | -1.03% | 15.32 | 15.55 | 79527 | 12259.14 | 0.95% |
| 2025-07-01 | 15.56 | 15.57 | 0.03 | 0.19% | 15.49 | 15.60 | 76937 | 11960.26 | 0.91% |
| 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% |
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。
