| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 31.92 | 30.97 | -0.91 | -2.85% | 30.83 | 32.30 | 16522 | 5179.59 | 1.56% |
| 2025-06-19 | 31.83 | 31.88 | 0.04 | 0.13% | 31.59 | 32.49 | 19051 | 6107.71 | 1.80% |
| 2025-06-18 | 31.62 | 31.84 | 0.01 | 0.03% | 31.36 | 31.92 | 11972 | 3792.98 | 1.13% |
| 2025-06-17 | 32.07 | 31.83 | -0.26 | -0.81% | 31.61 | 32.26 | 13870 | 4418.80 | 1.31% |
| 2025-06-16 | 31.60 | 32.09 | 0.34 | 1.07% | 31.30 | 32.40 | 14744 | 4739.97 | 1.39% |
| 2025-06-13 | 32.88 | 31.75 | -1.11 | -3.38% | 31.68 | 32.97 | 27187 | 8733.13 | 2.57% |
| 2025-06-12 | 32.56 | 32.86 | 0.20 | 0.61% | 32.36 | 33.66 | 24556 | 8104.20 | 2.32% |
| 2025-06-11 | 33.00 | 32.66 | -0.34 | -1.03% | 32.60 | 33.22 | 23115 | 7599.44 | 2.18% |
| 2025-06-10 | 33.40 | 33.00 | -0.41 | -1.23% | 32.67 | 34.07 | 40756 | 13566.68 | 3.85% |
| 2025-06-09 | 33.67 | 33.41 | -0.17 | -0.51% | 33.30 | 33.84 | 24894 | 8336.91 | 2.35% |
| 2025-06-06 | 32.90 | 33.58 | 0.57 | 1.73% | 32.53 | 33.87 | 35385 | 11798.50 | 3.34% |
| 2025-06-05 | 32.50 | 33.01 | 0.48 | 1.48% | 32.30 | 33.33 | 26824 | 8816.73 | 2.53% |
| 2025-06-04 | 32.22 | 32.53 | 0.13 | 0.40% | 32.22 | 32.68 | 16773 | 5449.54 | 1.58% |
| 2025-06-03 | 32.15 | 32.40 | 0.00 | 0.00% | 31.93 | 32.58 | 24692 | 7960.23 | 2.33% |
| 2025-05-30 | 33.08 | 32.40 | -0.85 | -2.56% | 32.03 | 33.40 | 27765 | 9043.50 | 2.62% |
| 2025-05-29 | 32.99 | 33.25 | 0.41 | 1.25% | 32.59 | 33.78 | 37182 | 12323.01 | 3.51% |
| 2025-05-28 | 32.47 | 32.84 | 0.37 | 1.14% | 32.09 | 33.06 | 31195 | 10133.79 | 2.95% |
| 2025-05-27 | 32.50 | 32.47 | -0.04 | -0.12% | 32.20 | 33.19 | 48454 | 15869.97 | 4.58% |
| 2025-05-26 | 31.07 | 32.51 | 1.44 | 4.63% | 31.02 | 32.52 | 53600 | 17160.38 | 5.06% |
| 2025-05-23 | 30.80 | 31.07 | 0.14 | 0.45% | 30.76 | 32.42 | 38340 | 12059.64 | 3.62% |
| 2025-05-22 | 31.28 | 30.93 | -0.57 | -1.81% | 30.93 | 31.75 | 25790 | 8071.37 | 2.44% |
| 2025-05-21 | 31.83 | 31.50 | -0.72 | -2.23% | 31.28 | 32.01 | 27015 | 8515.08 | 2.55% |
| 2025-05-20 | 31.80 | 32.22 | 0.34 | 1.07% | 31.22 | 33.50 | 42036 | 13585.87 | 3.97% |
| 2025-05-19 | 31.67 | 31.88 | 0.10 | 0.31% | 31.00 | 31.90 | 23090 | 7258.26 | 2.18% |
| 2025-05-16 | 31.60 | 31.78 | 0.49 | 1.57% | 31.30 | 32.07 | 22047 | 6990.51 | 2.08% |
| 2025-05-15 | 31.95 | 31.29 | -0.71 | -2.22% | 31.27 | 31.95 | 23506 | 7404.90 | 2.22% |
| 2025-05-14 | 32.28 | 32.00 | -0.43 | -1.33% | 31.85 | 32.78 | 33607 | 10803.60 | 3.17% |
| 2025-05-13 | 33.08 | 32.43 | -0.19 | -0.58% | 32.33 | 33.36 | 45924 | 14983.27 | 4.34% |
| 2025-05-12 | 32.27 | 32.62 | 0.89 | 2.80% | 31.90 | 32.68 | 57480 | 18601.48 | 5.43% |
| 2025-05-09 | 32.12 | 31.73 | -0.53 | -1.64% | 31.22 | 32.16 | 46457 | 14709.66 | 4.39% |
| 2025-05-08 | 32.30 | 32.26 | -0.55 | -1.68% | 31.68 | 32.80 | 92269 | 29795.07 | 8.72% |
| 2025-05-07 | 30.23 | 32.81 | 2.98 | 9.99% | 29.97 | 32.81 | 35189 | 11240.66 | 3.33% |
| 2025-05-06 | 29.03 | 29.83 | 1.00 | 3.47% | 29.03 | 29.85 | 24504 | 7251.90 | 2.32% |
| 2025-04-30 | 28.51 | 28.83 | 0.44 | 1.55% | 28.28 | 29.10 | 25656 | 7413.99 | 2.43% |
| 2025-04-29 | 27.65 | 28.39 | 0.44 | 1.57% | 27.45 | 28.85 | 25641 | 7286.90 | 2.42% |
| 2025-04-28 | 28.02 | 27.95 | -1.15 | -3.95% | 27.27 | 28.35 | 39673 | 11035.69 | 3.75% |
| 2025-04-25 | 29.30 | 29.10 | 0.09 | 0.31% | 28.40 | 29.30 | 22625 | 6560.78 | 2.14% |
| 2025-04-24 | 29.58 | 29.01 | -0.50 | -1.69% | 28.71 | 30.20 | 37691 | 11097.82 | 3.65% |
| 2025-04-23 | 28.77 | 29.51 | 0.97 | 3.40% | 28.75 | 29.88 | 35526 | 10439.67 | 3.44% |
| 2025-04-22 | 28.56 | 28.54 | -0.19 | -0.66% | 28.31 | 28.78 | 26132 | 7456.11 | 2.53% |
| 2025-04-21 | 28.18 | 28.73 | 0.51 | 1.81% | 27.98 | 28.88 | 26252 | 7461.89 | 2.60% |
| 2025-04-18 | 28.45 | 28.22 | -0.23 | -0.81% | 27.97 | 28.76 | 18840 | 5326.73 | 1.87% |
| 2025-04-17 | 28.49 | 28.45 | -0.14 | -0.49% | 28.08 | 29.00 | 26515 | 7619.07 | 2.63% |
| 2025-04-16 | 29.00 | 28.59 | -0.73 | -2.49% | 27.99 | 29.27 | 27093 | 7737.65 | 2.68% |
| 2025-04-15 | 29.85 | 29.32 | -0.13 | -0.44% | 28.80 | 29.85 | 21918 | 6408.45 | 2.17% |
| 2025-04-14 | 30.20 | 29.45 | 0.55 | 1.90% | 29.38 | 30.42 | 34360 | 10244.86 | 3.40% |
| 2025-04-11 | 28.24 | 28.90 | 0.47 | 1.65% | 28.24 | 29.47 | 40095 | 11600.71 | 3.97% |
| 2025-04-10 | 28.60 | 28.43 | 1.24 | 4.56% | 28.34 | 29.37 | 52099 | 15014.96 | 5.16% |
| 2025-04-09 | 26.80 | 27.19 | -0.13 | -0.48% | 24.60 | 27.49 | 83009 | 21502.08 | 8.23% |
| 2025-04-08 | 29.18 | 27.32 | -3.04 | -10.01% | 27.32 | 29.64 | 53716 | 14947.77 | 5.32% |
| 2025-04-07 | 30.86 | 30.36 | -3.37 | -9.99% | 30.36 | 31.90 | 20954 | 6417.97 | 2.08% |
| 2025-04-03 | 35.08 | 33.73 | -1.80 | -5.07% | 33.50 | 35.45 | 42323 | 14537.32 | 4.19% |
| 2025-04-02 | 34.40 | 35.53 | 0.79 | 2.27% | 34.39 | 36.59 | 48210 | 17259.09 | 4.78% |
| 2025-04-01 | 35.35 | 34.74 | -0.36 | -1.03% | 34.39 | 35.48 | 28253 | 9807.72 | 3.06% |
| 2025-03-31 | 35.42 | 35.10 | -0.32 | -0.90% | 33.90 | 35.60 | 42410 | 14604.82 | 4.60% |
| 2025-03-28 | 34.58 | 35.42 | 0.97 | 2.82% | 34.58 | 36.78 | 63859 | 22898.92 | 6.92% |
| 2025-03-27 | 34.82 | 34.45 | -0.46 | -1.32% | 34.11 | 35.08 | 21388 | 7398.19 | 2.32% |
| 2025-03-26 | 34.07 | 34.91 | 0.81 | 2.38% | 33.79 | 35.14 | 32257 | 11221.83 | 3.50% |
| 2025-03-25 | 35.05 | 34.10 | -0.92 | -2.63% | 33.85 | 35.26 | 34890 | 12002.20 | 3.78% |
| 2025-03-24 | 36.37 | 35.02 | -1.59 | -4.34% | 34.21 | 36.78 | 60716 | 21405.15 | 6.68% |
| 2025-03-21 | 38.11 | 36.61 | -1.64 | -4.29% | 36.50 | 38.17 | 51969 | 19354.70 | 5.72% |
| 2025-03-20 | 38.40 | 38.25 | -0.68 | -1.75% | 37.68 | 39.16 | 56201 | 21553.57 | 6.87% |
| 2025-03-19 | 38.60 | 38.93 | 0.58 | 1.51% | 37.64 | 39.83 | 86855 | 33782.18 | 10.61% |
| 2025-03-18 | 38.06 | 38.35 | -0.44 | -1.13% | 37.64 | 38.79 | 57973 | 22095.17 | 7.08% |
| 2025-03-17 | 39.00 | 38.79 | -0.73 | -1.85% | 38.00 | 39.53 | 55242 | 21205.36 | 6.75% |
| 2025-03-14 | 39.35 | 39.52 | -0.13 | -0.33% | 38.66 | 39.80 | 46578 | 18269.71 | 5.69% |
| 2025-03-13 | 41.89 | 39.65 | -2.74 | -6.46% | 39.30 | 42.38 | 67415 | 27204.95 | 8.24% |
| 2025-03-12 | 42.16 | 42.39 | -0.19 | -0.45% | 41.87 | 43.87 | 66307 | 28264.81 | 8.10% |
| 2025-03-11 | 41.01 | 42.58 | 1.18 | 2.85% | 40.58 | 43.00 | 73034 | 30549.29 | 8.93% |
| 2025-03-10 | 41.11 | 41.40 | 0.29 | 0.71% | 40.58 | 42.30 | 58516 | 24193.48 | 7.15% |
| 2025-03-07 | 41.65 | 41.11 | -1.01 | -2.40% | 40.70 | 42.95 | 64306 | 26757.44 | 7.86% |
| 2025-03-06 | 41.54 | 42.12 | 0.74 | 1.79% | 41.37 | 44.86 | 115431 | 49078.37 | 14.11% |
| 2025-03-05 | 37.58 | 41.38 | 3.76 | 9.99% | 37.50 | 41.38 | 50759 | 19924.79 | 6.20% |
| 2025-03-04 | 35.73 | 37.62 | 1.56 | 4.33% | 35.50 | 38.27 | 60020 | 22206.06 | 7.33% |
| 2025-03-03 | 38.50 | 36.06 | -3.27 | -8.31% | 35.74 | 38.66 | 93216 | 34214.72 | 11.39% |
| 2025-02-28 | 42.75 | 39.33 | -4.37 | -10.00% | 39.33 | 42.80 | 80962 | 32738.21 | 9.89% |
| 2025-02-27 | 40.63 | 43.70 | 2.98 | 7.32% | 39.90 | 44.50 | 133868 | 57123.52 | 16.36% |
| 2025-02-26 | 37.83 | 40.72 | 2.84 | 7.50% | 37.31 | 41.67 | 128648 | 51894.19 | 15.72% |
| 2025-02-25 | 36.26 | 37.88 | 0.85 | 2.30% | 36.00 | 39.28 | 82196 | 31246.67 | 10.05% |
| 2025-02-24 | 37.63 | 37.03 | -0.61 | -1.62% | 37.00 | 38.73 | 119265 | 45077.97 | 14.58% |
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。
