| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 59.22 | 59.02 | -0.68 | -1.14% | 58.88 | 62.22 | 45976 | 27785.24 | 4.34% |
| 2025-10-09 | 60.02 | 59.70 | -0.62 | -1.03% | 58.82 | 60.82 | 47799 | 28596.69 | 4.52% |
| 2025-09-30 | 60.60 | 60.32 | -0.13 | -0.22% | 59.21 | 61.50 | 46448 | 28008.59 | 4.39% |
| 2025-09-29 | 59.05 | 60.45 | 0.69 | 1.15% | 59.05 | 61.20 | 33720 | 20252.63 | 3.19% |
| 2025-09-26 | 61.50 | 59.76 | -2.46 | -3.95% | 59.76 | 62.45 | 54569 | 33088.34 | 5.15% |
| 2025-09-25 | 61.84 | 62.22 | 0.38 | 0.61% | 61.66 | 64.32 | 58300 | 36531.73 | 5.51% |
| 2025-09-24 | 60.01 | 61.84 | 0.94 | 1.54% | 58.81 | 62.30 | 77672 | 47686.05 | 7.34% |
| 2025-09-23 | 65.50 | 60.90 | -3.00 | -4.69% | 59.50 | 65.80 | 105953 | 65574.63 | 10.01% |
| 2025-09-22 | 62.81 | 63.90 | 1.10 | 1.75% | 62.05 | 64.38 | 95633 | 60698.76 | 9.03% |
| 2025-09-19 | 68.80 | 62.80 | -6.98 | -10.00% | 62.80 | 68.80 | 184435 | 119746.53 | 17.42% |
| 2025-09-18 | 66.31 | 69.78 | 6.34 | 9.99% | 64.50 | 69.78 | 215829 | 147685.14 | 20.39% |
| 2025-09-17 | 61.21 | 63.44 | 1.66 | 2.69% | 60.50 | 64.35 | 127249 | 79540.05 | 12.02% |
| 2025-09-16 | 61.00 | 61.78 | 0.72 | 1.18% | 60.00 | 63.68 | 110684 | 68745.85 | 10.46% |
| 2025-09-15 | 60.40 | 61.06 | -0.87 | -1.40% | 59.93 | 61.94 | 92453 | 56320.51 | 8.73% |
| 2025-09-12 | 63.31 | 61.93 | -0.75 | -1.20% | 60.89 | 64.47 | 147058 | 92475.14 | 13.89% |
| 2025-09-11 | 62.06 | 62.68 | 1.08 | 1.75% | 60.30 | 63.55 | 192172 | 119099.09 | 18.15% |
| 2025-09-10 | 57.75 | 61.60 | 5.60 | 10.00% | 56.10 | 61.60 | 158095 | 93510.86 | 14.93% |
| 2025-09-09 | 57.01 | 56.00 | -1.60 | -2.78% | 55.21 | 58.37 | 93471 | 52904.49 | 8.83% |
| 2025-09-08 | 63.77 | 57.60 | -2.00 | -3.36% | 56.00 | 63.77 | 152322 | 88913.78 | 14.39% |
| 2025-09-05 | 61.80 | 59.60 | -3.19 | -5.08% | 56.53 | 62.05 | 194036 | 113760.80 | 18.33% |
| 2025-09-04 | 65.12 | 62.79 | -1.10 | -1.72% | 60.61 | 67.99 | 281741 | 180390.80 | 26.61% |
| 2025-09-03 | 63.89 | 63.89 | 5.81 | 10.00% | 59.93 | 63.89 | 252854 | 159291.84 | 23.89% |
| 2025-09-02 | 58.08 | 58.08 | 5.28 | 10.00% | 58.08 | 58.08 | 20087 | 11666.76 | 1.90% |
| 2025-09-01 | 52.80 | 52.80 | 4.80 | 10.00% | 52.80 | 52.80 | 39204 | 20699.80 | 3.70% |
| 2025-08-29 | 47.00 | 48.00 | 0.29 | 0.61% | 46.50 | 48.16 | 49309 | 23410.92 | 4.66% |
| 2025-08-28 | 45.97 | 47.71 | 1.41 | 3.05% | 45.31 | 47.75 | 59702 | 27841.99 | 5.64% |
| 2025-08-27 | 47.40 | 46.30 | -1.14 | -2.40% | 46.30 | 48.86 | 59605 | 28443.35 | 5.63% |
| 2025-08-26 | 47.11 | 47.44 | -0.58 | -1.21% | 47.11 | 48.03 | 45374 | 21574.04 | 4.29% |
| 2025-08-25 | 47.25 | 48.02 | 1.19 | 2.54% | 47.00 | 49.98 | 94093 | 45546.20 | 8.89% |
| 2025-08-22 | 47.79 | 46.83 | -0.93 | -1.95% | 46.79 | 48.00 | 59872 | 28195.80 | 5.66% |
| 2025-08-21 | 48.12 | 47.76 | -0.50 | -1.04% | 46.80 | 48.45 | 60086 | 28617.47 | 5.68% |
| 2025-08-20 | 49.00 | 48.26 | -2.14 | -4.25% | 47.85 | 50.21 | 87247 | 42432.87 | 8.24% |
| 2025-08-19 | 50.01 | 50.40 | 0.11 | 0.22% | 49.34 | 51.62 | 86189 | 43413.55 | 8.14% |
| 2025-08-18 | 51.10 | 50.29 | 0.24 | 0.48% | 49.84 | 52.99 | 139570 | 71744.80 | 13.18% |
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。
