| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.46 | 13.49 | 0.10 | 0.75% | 13.34 | 13.53 | 103982 | 13992.13 | 1.24% |
| 2026-03-24 | 13.63 | 13.39 | 0.01 | 0.07% | 13.11 | 13.70 | 138539 | 18422.95 | 1.65% |
| 2026-03-23 | 13.99 | 13.38 | -0.79 | -5.58% | 13.25 | 13.99 | 122461 | 16690.45 | 1.46% |
| 2026-03-20 | 14.50 | 14.17 | -0.22 | -1.53% | 14.15 | 14.55 | 68396 | 9825.78 | 0.81% |
| 2026-03-19 | 14.69 | 14.39 | -0.44 | -2.97% | 14.32 | 14.72 | 80557 | 11665.75 | 0.96% |
| 2026-03-18 | 14.82 | 14.83 | 0.07 | 0.47% | 14.70 | 14.94 | 57681 | 8549.62 | 0.69% |
| 2026-03-17 | 15.00 | 14.76 | -0.21 | -1.40% | 14.75 | 15.12 | 62191 | 9279.76 | 0.74% |
| 2026-03-16 | 15.10 | 14.97 | -0.14 | -0.93% | 14.85 | 15.12 | 61167 | 9152.59 | 0.73% |
| 2026-03-13 | 15.24 | 15.11 | -0.18 | -1.18% | 15.07 | 15.33 | 62590 | 9512.47 | 0.74% |
| 2026-03-12 | 15.21 | 15.29 | 0.05 | 0.33% | 15.11 | 15.42 | 75769 | 11583.00 | 0.90% |
| 2026-03-11 | 15.26 | 15.24 | -0.02 | -0.13% | 15.18 | 15.36 | 56546 | 8619.74 | 0.67% |
| 2026-03-10 | 15.00 | 15.26 | 0.40 | 2.69% | 15.00 | 15.28 | 76036 | 11533.39 | 0.90% |
| 2026-03-09 | 15.11 | 14.86 | -0.40 | -2.62% | 14.65 | 15.11 | 137840 | 20452.22 | 1.64% |
| 2026-03-06 | 15.05 | 15.26 | 0.08 | 0.53% | 15.03 | 15.30 | 50616 | 7712.41 | 0.60% |
| 2026-03-05 | 15.27 | 15.18 | 0.14 | 0.93% | 15.10 | 15.34 | 88899 | 13547.86 | 1.06% |
| 2026-03-04 | 15.05 | 15.04 | -0.19 | -1.25% | 15.02 | 15.33 | 84653 | 12810.65 | 1.01% |
| 2026-03-03 | 15.68 | 15.23 | -0.46 | -2.93% | 15.16 | 15.75 | 125086 | 19297.72 | 1.49% |
| 2026-03-02 | 16.02 | 15.69 | -0.56 | -3.45% | 15.69 | 16.08 | 143303 | 22693.27 | 1.70% |
| 2026-02-27 | 16.31 | 16.25 | -0.10 | -0.61% | 16.14 | 16.34 | 115845 | 18771.85 | 1.38% |
| 2026-02-26 | 16.40 | 16.35 | -0.05 | -0.30% | 16.23 | 16.48 | 109039 | 17834.25 | 1.30% |
| 2026-02-25 | 16.40 | 16.40 | -0.03 | -0.18% | 16.39 | 16.53 | 83908 | 13802.40 | 1.00% |
| 2026-02-24 | 16.66 | 16.43 | 0.08 | 0.49% | 16.40 | 16.74 | 92723 | 15336.36 | 1.10% |
| 2026-02-13 | 16.46 | 16.35 | -0.12 | -0.73% | 16.31 | 16.57 | 75287 | 12393.29 | 0.90% |
| 2026-02-12 | 16.45 | 16.47 | 0.04 | 0.24% | 16.33 | 16.51 | 64027 | 10534.40 | 0.76% |
| 2026-02-11 | 16.52 | 16.43 | -0.07 | -0.42% | 16.41 | 16.53 | 58377 | 9602.91 | 0.69% |
| 2026-02-10 | 16.41 | 16.50 | 0.10 | 0.61% | 16.32 | 16.57 | 89448 | 14733.49 | 1.06% |
| 2026-02-09 | 16.37 | 16.40 | 0.25 | 1.55% | 16.25 | 16.45 | 84366 | 13792.26 | 1.00% |
| 2026-02-06 | 15.92 | 16.15 | 0.09 | 0.56% | 15.89 | 16.31 | 86978 | 14045.09 | 1.03% |
| 2026-02-05 | 16.31 | 16.06 | -0.27 | -1.65% | 16.03 | 16.31 | 88682 | 14318.68 | 1.06% |
| 2026-02-04 | 16.41 | 16.33 | -0.06 | -0.37% | 16.16 | 16.43 | 88757 | 14438.78 | 1.06% |
| 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% |
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。
