| 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 | 78.16 | 80.02 | 3.04 | 3.95% | 76.23 | 80.50 | 67822 | 53396.32 | 6.41% |
| 2026-02-02 | 81.84 | 76.98 | -5.68 | -6.87% | 76.95 | 85.18 | 86459 | 68927.02 | 8.17% |
| 2026-01-30 | 79.61 | 82.66 | 2.45 | 3.05% | 78.00 | 82.68 | 61032 | 49294.13 | 5.77% |
| 2026-01-29 | 82.25 | 80.21 | -2.59 | -3.13% | 79.50 | 85.00 | 64484 | 52554.13 | 6.09% |
| 2026-01-28 | 84.85 | 82.80 | -1.41 | -1.67% | 81.12 | 84.95 | 56628 | 46934.43 | 5.35% |
| 2026-01-27 | 84.01 | 84.21 | 0.31 | 0.37% | 80.00 | 85.58 | 58182 | 48205.44 | 5.50% |
| 2026-01-26 | 86.57 | 83.90 | -1.06 | -1.25% | 82.45 | 91.00 | 84770 | 73544.73 | 8.01% |
| 2026-01-23 | 82.06 | 84.96 | 1.52 | 1.82% | 81.66 | 86.00 | 58766 | 49212.52 | 5.55% |
| 2026-01-22 | 83.86 | 83.44 | -0.25 | -0.30% | 80.63 | 86.15 | 44844 | 36966.86 | 4.24% |
| 2026-01-21 | 81.27 | 83.78 | 1.78 | 2.17% | 80.56 | 85.76 | 59221 | 49260.96 | 5.59% |
| 2026-01-20 | 82.77 | 82.00 | -0.75 | -0.91% | 80.88 | 84.20 | 58193 | 47767.03 | 5.50% |
| 2026-01-19 | 82.51 | 82.75 | 0.43 | 0.52% | 80.70 | 84.28 | 51492 | 42696.47 | 4.86% |
| 2026-01-16 | 78.78 | 82.32 | 4.36 | 5.59% | 78.39 | 82.98 | 86965 | 70412.09 | 8.22% |
| 2026-01-15 | 75.54 | 77.96 | 1.24 | 1.62% | 75.30 | 77.96 | 36221 | 27877.76 | 3.42% |
| 2026-01-14 | 77.66 | 76.72 | -0.65 | -0.84% | 75.28 | 78.18 | 51231 | 39227.93 | 4.84% |
| 2026-01-13 | 79.32 | 77.37 | -2.33 | -2.92% | 77.00 | 80.33 | 45546 | 35753.16 | 4.30% |
| 2026-01-12 | 80.00 | 79.70 | 0.44 | 0.56% | 77.57 | 80.80 | 47942 | 37944.63 | 4.53% |
| 2026-01-09 | 80.52 | 79.26 | -2.10 | -2.58% | 79.00 | 81.24 | 47650 | 37965.15 | 4.50% |
| 2026-01-08 | 82.00 | 81.36 | -0.69 | -0.84% | 80.52 | 84.50 | 51318 | 42387.92 | 4.85% |
| 2026-01-07 | 79.77 | 82.05 | 1.57 | 1.95% | 79.60 | 84.00 | 50124 | 41117.79 | 4.73% |
| 2026-01-06 | 82.16 | 80.48 | -1.77 | -2.15% | 79.88 | 82.68 | 49865 | 40384.84 | 4.71% |
| 2026-01-05 | 77.45 | 82.25 | 5.25 | 6.82% | 77.45 | 83.25 | 76910 | 62655.67 | 7.27% |
| 2025-12-31 | 78.66 | 77.00 | -1.30 | -1.66% | 76.76 | 79.39 | 34717 | 26900.42 | 3.28% |
| 2025-12-30 | 78.42 | 78.30 | -0.29 | -0.37% | 77.72 | 79.75 | 34613 | 27184.79 | 3.27% |
| 2025-12-29 | 79.76 | 78.59 | -1.52 | -1.90% | 77.88 | 80.06 | 47170 | 37181.13 | 4.46% |
| 2025-12-26 | 80.60 | 80.11 | -1.29 | -1.58% | 79.85 | 82.45 | 41746 | 33686.97 | 3.94% |
| 2025-12-25 | 80.11 | 81.40 | -0.15 | -0.18% | 80.07 | 82.31 | 54522 | 44186.47 | 5.15% |
| 2025-12-24 | 80.01 | 81.55 | 2.95 | 3.75% | 78.60 | 82.45 | 96754 | 78062.67 | 9.14% |
| 2025-12-23 | 76.58 | 78.60 | 1.92 | 2.50% | 76.15 | 79.38 | 65103 | 50872.14 | 6.15% |
| 2025-12-22 | 74.51 | 76.68 | 3.29 | 4.48% | 74.30 | 78.22 | 65787 | 50688.79 | 6.21% |
| 2025-12-19 | 74.68 | 73.39 | 0.03 | 0.04% | 72.61 | 74.68 | 42923 | 31677.78 | 4.05% |
| 2025-12-18 | 73.00 | 73.36 | -1.39 | -1.86% | 71.27 | 74.47 | 66826 | 48901.13 | 6.31% |
| 2025-12-17 | 69.78 | 74.75 | 5.65 | 8.18% | 69.25 | 74.75 | 77097 | 55625.51 | 7.28% |
| 2025-12-16 | 70.01 | 69.10 | -1.57 | -2.22% | 68.10 | 70.86 | 32028 | 22150.20 | 3.03% |
| 2025-12-15 | 71.64 | 70.67 | -1.91 | -2.63% | 69.73 | 71.80 | 42847 | 30284.83 | 4.05% |
| 2025-12-12 | 73.50 | 72.58 | -1.05 | -1.43% | 71.05 | 73.72 | 53844 | 38977.62 | 5.09% |
| 2025-12-11 | 76.80 | 73.63 | -2.33 | -3.07% | 73.51 | 76.80 | 40922 | 30564.39 | 3.87% |
| 2025-12-10 | 77.09 | 75.96 | -1.14 | -1.48% | 72.45 | 77.10 | 77352 | 57729.78 | 7.31% |
| 2025-12-09 | 73.00 | 77.10 | 1.65 | 2.19% | 72.57 | 77.80 | 93062 | 70331.63 | 8.79% |
| 2025-12-08 | 73.48 | 75.45 | 2.05 | 2.79% | 72.60 | 76.26 | 63319 | 47431.17 | 5.98% |
| 2025-12-05 | 72.30 | 73.40 | 1.09 | 1.51% | 71.28 | 76.18 | 74285 | 54876.72 | 7.02% |
| 2025-12-04 | 75.15 | 72.31 | -2.57 | -3.43% | 72.12 | 75.60 | 64028 | 46997.43 | 6.05% |
| 2025-12-03 | 74.60 | 74.88 | 0.06 | 0.08% | 73.45 | 75.47 | 51051 | 37888.31 | 4.82% |
| 2025-12-02 | 76.22 | 74.82 | -1.86 | -2.43% | 73.98 | 76.37 | 53217 | 39848.21 | 5.03% |
| 2025-12-01 | 77.99 | 76.68 | -3.07 | -3.85% | 76.00 | 78.93 | 78982 | 60845.59 | 7.46% |
| 2025-11-28 | 81.44 | 79.75 | -3.25 | -3.92% | 78.03 | 82.00 | 114911 | 91337.06 | 10.86% |
| 2025-11-27 | 77.27 | 83.00 | 5.97 | 7.75% | 77.27 | 84.73 | 172204 | 142183.83 | 16.27% |
| 2025-11-26 | 77.99 | 77.03 | 0.03 | 0.04% | 76.00 | 79.84 | 106898 | 83209.44 | 10.10% |
| 2025-11-25 | 70.73 | 77.00 | 7.00 | 10.00% | 70.16 | 77.00 | 64605 | 48727.34 | 6.10% |
| 2025-11-24 | 70.58 | 70.00 | 0.45 | 0.65% | 68.45 | 70.89 | 40352 | 28086.85 | 3.81% |
| 2025-11-21 | 70.05 | 69.55 | -3.62 | -4.95% | 69.46 | 71.97 | 43878 | 30943.71 | 4.14% |
| 2025-11-20 | 75.19 | 73.17 | 0.35 | 0.48% | 72.01 | 75.93 | 46781 | 34297.44 | 4.42% |
| 2025-11-19 | 73.50 | 72.82 | -0.82 | -1.11% | 71.70 | 74.20 | 35802 | 26014.85 | 3.38% |
| 2025-11-18 | 72.81 | 73.64 | -0.16 | -0.22% | 72.37 | 75.18 | 41615 | 30509.79 | 3.93% |
| 2025-11-17 | 72.00 | 73.80 | 0.10 | 0.14% | 71.40 | 75.75 | 58272 | 43168.34 | 5.50% |
| 2025-11-14 | 75.12 | 73.70 | -4.48 | -5.73% | 72.77 | 76.25 | 70398 | 52307.62 | 6.65% |
| 2025-11-13 | 77.85 | 78.18 | -1.12 | -1.41% | 75.70 | 79.47 | 70289 | 54526.43 | 6.64% |
| 2025-11-12 | 73.67 | 79.30 | 4.49 | 6.00% | 73.24 | 79.77 | 97702 | 75132.20 | 9.23% |
| 2025-11-11 | 76.14 | 74.81 | -1.25 | -1.64% | 73.88 | 78.34 | 55297 | 41763.19 | 5.22% |
| 2025-11-10 | 75.77 | 76.06 | 0.38 | 0.50% | 73.77 | 77.00 | 65023 | 48977.81 | 6.14% |
| 2025-11-07 | 76.80 | 75.68 | -0.58 | -0.76% | 75.00 | 78.50 | 91587 | 69978.20 | 8.65% |
| 2025-11-06 | 69.33 | 76.26 | 6.93 | 10.00% | 69.33 | 76.26 | 115158 | 84992.23 | 10.88% |
| 2025-11-05 | 66.01 | 69.33 | 0.01 | 0.01% | 66.01 | 70.02 | 70944 | 48664.48 | 6.70% |
| 2025-11-04 | 69.07 | 69.32 | -1.18 | -1.67% | 68.50 | 71.00 | 70670 | 49072.26 | 6.68% |
| 2025-11-03 | 70.88 | 70.50 | -1.77 | -2.45% | 67.78 | 71.50 | 114414 | 79454.81 | 10.81% |
| 2025-10-31 | 69.98 | 72.27 | 3.40 | 4.94% | 65.89 | 75.76 | 190164 | 133445.30 | 17.96% |
| 2025-10-30 | 68.87 | 68.87 | 6.26 | 10.00% | 67.80 | 68.87 | 50550 | 34808.49 | 4.78% |
| 2025-10-29 | 60.28 | 62.61 | 1.73 | 2.84% | 59.80 | 63.21 | 66300 | 41149.66 | 6.26% |
| 2025-10-28 | 59.35 | 60.88 | 1.54 | 2.60% | 59.00 | 61.26 | 54491 | 32954.84 | 5.15% |
| 2025-10-27 | 58.00 | 59.34 | 2.74 | 4.84% | 56.80 | 61.08 | 68265 | 40225.57 | 6.45% |
| 2025-10-24 | 54.90 | 56.60 | 1.65 | 3.00% | 54.90 | 56.81 | 29939 | 16788.50 | 2.83% |
| 2025-10-23 | 55.03 | 54.95 | -0.63 | -1.13% | 53.82 | 55.67 | 21271 | 11561.89 | 2.01% |
| 2025-10-22 | 55.86 | 55.58 | -0.47 | -0.84% | 55.25 | 56.30 | 19530 | 10858.95 | 1.84% |
| 2025-10-21 | 54.80 | 56.05 | 1.55 | 2.84% | 54.34 | 56.66 | 33854 | 18824.72 | 3.20% |
| 2025-10-20 | 54.25 | 54.50 | 1.02 | 1.91% | 54.03 | 55.40 | 25712 | 14073.12 | 2.43% |
| 2025-10-17 | 56.34 | 53.48 | -2.83 | -5.03% | 53.41 | 56.48 | 36204 | 19685.60 | 3.42% |
| 2025-10-16 | 57.40 | 56.31 | -1.09 | -1.90% | 55.91 | 57.42 | 22589 | 12802.67 | 2.13% |
| 2025-10-15 | 56.84 | 57.40 | 1.56 | 2.79% | 55.60 | 57.40 | 31807 | 18066.37 | 3.00% |
| 2025-10-14 | 58.01 | 55.84 | -2.06 | -3.56% | 55.59 | 58.80 | 41993 | 23868.74 | 3.97% |
| 2025-10-13 | 54.43 | 57.90 | -1.12 | -1.90% | 54.00 | 58.35 | 48770 | 27598.07 | 4.61% |
博杰股份(002975)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。
