| 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 | 69.47 | 71.68 | 3.22 | 4.70% | 68.90 | 72.86 | 41312 | 29582.33 | 3.90% |
| 2026-03-24 | 67.71 | 68.46 | 2.51 | 3.81% | 65.80 | 68.48 | 29296 | 19636.71 | 2.77% |
| 2026-03-23 | 69.00 | 65.95 | -4.66 | -6.60% | 65.60 | 69.50 | 47060 | 31654.45 | 4.45% |
| 2026-03-20 | 73.04 | 70.61 | -1.92 | -2.65% | 70.61 | 74.59 | 31372 | 22719.80 | 2.96% |
| 2026-03-19 | 72.83 | 72.53 | -1.47 | -1.99% | 72.16 | 74.32 | 33167 | 24320.99 | 3.13% |
| 2026-03-18 | 71.06 | 74.00 | 3.31 | 4.68% | 70.60 | 74.50 | 38517 | 27947.01 | 3.64% |
| 2026-03-17 | 74.98 | 70.69 | -3.65 | -4.91% | 70.60 | 75.09 | 47525 | 34083.60 | 4.49% |
| 2026-03-16 | 74.99 | 74.34 | -0.72 | -0.96% | 72.72 | 75.10 | 29559 | 21770.16 | 2.79% |
| 2026-03-13 | 78.01 | 75.06 | -3.74 | -4.75% | 75.01 | 78.49 | 34763 | 26490.80 | 3.28% |
| 2026-03-12 | 78.28 | 78.80 | 1.19 | 1.53% | 76.60 | 79.95 | 46736 | 36595.42 | 4.41% |
| 2026-03-11 | 77.00 | 77.61 | 0.39 | 0.51% | 77.00 | 81.78 | 50487 | 39873.43 | 4.77% |
| 2026-03-10 | 75.64 | 77.22 | 3.41 | 4.62% | 75.64 | 78.10 | 42652 | 32885.28 | 4.03% |
| 2026-03-09 | 75.35 | 73.81 | -3.68 | -4.75% | 71.56 | 75.42 | 52149 | 38071.48 | 4.93% |
| 2026-03-06 | 78.00 | 77.49 | -1.23 | -1.56% | 77.00 | 79.58 | 35466 | 27642.13 | 3.35% |
| 2026-03-05 | 80.03 | 78.72 | -0.04 | -0.05% | 78.16 | 81.15 | 45793 | 36568.49 | 4.33% |
| 2026-03-04 | 77.55 | 78.76 | -0.84 | -1.06% | 76.30 | 80.55 | 39684 | 31178.60 | 3.75% |
| 2026-03-03 | 80.27 | 79.60 | -0.03 | -0.04% | 79.42 | 85.44 | 68625 | 56067.62 | 6.48% |
| 2026-03-02 | 79.93 | 79.63 | -1.94 | -2.38% | 79.11 | 82.46 | 60432 | 48837.65 | 5.71% |
| 2026-02-27 | 84.60 | 81.57 | -5.14 | -5.93% | 80.35 | 84.64 | 89111 | 72850.31 | 8.42% |
| 2026-02-26 | 83.63 | 86.71 | 3.11 | 3.72% | 83.10 | 87.93 | 73130 | 62762.30 | 6.91% |
| 2026-02-25 | 81.66 | 83.60 | 1.95 | 2.39% | 80.57 | 83.60 | 62784 | 51696.12 | 5.93% |
| 2026-02-24 | 85.00 | 81.65 | -2.26 | -2.69% | 81.28 | 85.36 | 64024 | 52816.98 | 6.05% |
| 2026-02-13 | 83.00 | 83.91 | 0.88 | 1.06% | 81.00 | 87.20 | 99968 | 84944.12 | 9.44% |
| 2026-02-12 | 76.00 | 83.03 | 7.55 | 10.00% | 76.00 | 83.03 | 84093 | 68557.01 | 7.94% |
| 2026-02-11 | 76.88 | 75.48 | -1.49 | -1.94% | 74.88 | 77.41 | 36574 | 27678.64 | 3.45% |
| 2026-02-10 | 76.41 | 76.97 | -0.23 | -0.30% | 76.41 | 78.52 | 35582 | 27559.60 | 3.36% |
| 2026-02-09 | 77.98 | 77.20 | 0.74 | 0.97% | 75.75 | 78.68 | 49713 | 38439.62 | 4.70% |
| 2026-02-06 | 76.93 | 76.46 | -1.34 | -1.72% | 75.90 | 79.80 | 36904 | 28636.92 | 3.49% |
| 2026-02-05 | 80.00 | 77.80 | -2.25 | -2.81% | 76.33 | 80.33 | 44298 | 34454.30 | 4.18% |
| 2026-02-04 | 79.72 | 80.05 | 0.03 | 0.04% | 78.80 | 80.91 | 46657 | 37253.21 | 4.41% |
| 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% |
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。
