| 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 | 5.94 | 5.84 | 0.01 | 0.17% | 5.80 | 5.94 | 67081 | 3918.64 | 0.84% | 0.00 |
| 2026-03-24 | 5.77 | 5.83 | 0.24 | 4.29% | 5.64 | 5.84 | 86417 | 4961.72 | 1.08% | 0.00 |
| 2026-03-23 | 5.82 | 5.59 | -0.33 | -5.57% | 5.53 | 5.88 | 131576 | 7485.66 | 1.65% | 0.00 |
| 2026-03-20 | 6.16 | 5.92 | -0.20 | -3.27% | 5.92 | 6.21 | 82990 | 4989.25 | 1.04% | 11.00 |
| 2026-03-19 | 6.24 | 6.12 | -0.17 | -2.70% | 6.09 | 6.30 | 68938 | 4258.55 | 0.86% | 0.00 |
| 2026-03-18 | 6.21 | 6.29 | 0.08 | 1.29% | 6.16 | 6.29 | 67391 | 4195.32 | 0.84% | 7.00 |
| 2026-03-17 | 6.27 | 6.21 | -0.07 | -1.11% | 6.20 | 6.34 | 68408 | 4293.69 | 0.86% | 0.00 |
| 2026-03-16 | 6.27 | 6.28 | 0.05 | 0.80% | 6.21 | 6.32 | 54958 | 3442.09 | 0.69% | 0.00 |
| 2026-03-13 | 6.23 | 6.23 | 0.00 | 0.00% | 6.20 | 6.30 | 67369 | 4213.59 | 0.84% | 0.00 |
| 2026-03-12 | 6.24 | 6.23 | -0.02 | -0.32% | 6.20 | 6.28 | 55104 | 3436.65 | 0.69% | 0.00 |
| 2026-03-11 | 6.31 | 6.25 | -0.06 | -0.95% | 6.24 | 6.32 | 59666 | 3732.92 | 0.75% | 0.00 |
| 2026-03-10 | 6.16 | 6.31 | 0.15 | 2.44% | 6.16 | 6.35 | 90005 | 5644.82 | 1.13% | 0.00 |
| 2026-03-09 | 6.11 | 6.16 | -0.04 | -0.65% | 6.11 | 6.19 | 75257 | 4626.64 | 0.94% | 0.00 |
| 2026-03-06 | 6.07 | 6.20 | 0.13 | 2.14% | 6.03 | 6.20 | 86280 | 5318.38 | 1.08% | 0.00 |
| 2026-03-05 | 6.08 | 6.07 | 0.04 | 0.66% | 6.03 | 6.14 | 76405 | 4650.61 | 0.96% | 0.00 |
| 2026-03-04 | 6.03 | 6.03 | -0.01 | -0.17% | 5.96 | 6.09 | 79025 | 4757.28 | 0.99% | 0.00 |
| 2026-03-03 | 6.21 | 6.04 | -0.13 | -2.11% | 6.04 | 6.24 | 109399 | 6703.52 | 1.37% | 0.00 |
| 2026-03-02 | 6.32 | 6.17 | -0.27 | -4.19% | 6.12 | 6.35 | 131199 | 8157.49 | 1.64% | 0.00 |
| 2026-02-27 | 6.43 | 6.44 | 0.02 | 0.31% | 6.35 | 6.44 | 75031 | 4800.52 | 0.94% | 0.00 |
| 2026-02-26 | 6.53 | 6.42 | -0.09 | -1.38% | 6.41 | 6.65 | 121450 | 7907.86 | 1.52% | 0.00 |
| 2026-02-25 | 6.46 | 6.51 | 0.05 | 0.77% | 6.42 | 6.57 | 105651 | 6874.39 | 1.32% | 0.00 |
| 2026-02-24 | 6.30 | 6.46 | 0.21 | 3.36% | 6.30 | 6.53 | 147458 | 9451.95 | 1.85% | 0.00 |
| 2026-02-13 | 6.32 | 6.25 | -0.02 | -0.32% | 6.25 | 6.36 | 85976 | 5410.85 | 1.08% | 0.00 |
| 2026-02-12 | 6.47 | 6.27 | -0.20 | -3.09% | 6.26 | 6.48 | 154906 | 9834.72 | 1.94% | 0.00 |
| 2026-02-11 | 6.58 | 6.47 | -0.11 | -1.67% | 6.47 | 6.60 | 108936 | 7101.77 | 1.36% | 2.00 |
| 2026-02-10 | 6.60 | 6.58 | -0.03 | -0.45% | 6.56 | 6.79 | 162901 | 10851.06 | 2.04% | 0.00 |
| 2026-02-09 | 6.46 | 6.61 | 0.18 | 2.80% | 6.43 | 6.73 | 232607 | 15319.14 | 2.91% | 0.00 |
| 2026-02-06 | 6.32 | 6.43 | 0.10 | 1.58% | 6.32 | 6.59 | 183312 | 11865.54 | 2.30% | 0.00 |
| 2026-02-05 | 6.38 | 6.33 | -0.07 | -1.09% | 6.33 | 6.48 | 134639 | 8621.58 | 1.69% | 0.00 |
| 2026-02-04 | 6.36 | 6.40 | 0.00 | 0.00% | 6.32 | 6.41 | 120471 | 7669.99 | 1.51% | 0.00 |
| 2026-02-03 | 6.38 | 6.40 | 0.14 | 2.24% | 6.26 | 6.41 | 155599 | 9860.85 | 1.95% | 0.00 |
| 2026-02-02 | 6.55 | 6.26 | -0.37 | -5.58% | 6.25 | 6.57 | 258276 | 16508.62 | 3.23% | 0.00 |
| 2026-01-30 | 6.85 | 6.63 | -0.28 | -4.05% | 6.57 | 7.16 | 381636 | 25911.47 | 4.78% | 20.00 |
| 2026-01-29 | 7.12 | 6.91 | -0.36 | -4.95% | 6.84 | 7.38 | 471550 | 32996.75 | 5.91% | 0.00 |
| 2026-01-28 | 7.50 | 7.27 | -0.38 | -4.97% | 7.20 | 7.69 | 646024 | 47766.37 | 8.09% | 0.00 |
| 2026-01-27 | 7.00 | 7.65 | 0.46 | 6.40% | 6.72 | 8.17 | 962196 | 71366.62 | 12.05% | 0.00 |
| 2026-01-26 | 6.59 | 7.19 | 0.69 | 10.62% | 6.57 | 7.32 | 700286 | 49325.10 | 8.77% | 1.00 |
| 2026-01-23 | 6.60 | 6.50 | -0.17 | -2.55% | 6.31 | 6.60 | 234730 | 15080.10 | 2.94% | 2.00 |
| 2026-01-22 | 6.62 | 6.67 | 0.04 | 0.60% | 6.61 | 6.68 | 102083 | 6787.52 | 1.28% | 0.00 |
| 2026-01-21 | 6.55 | 6.63 | 0.05 | 0.76% | 6.52 | 6.72 | 118513 | 7863.83 | 1.48% | 1.00 |
| 2026-01-20 | 6.67 | 6.58 | -0.09 | -1.35% | 6.54 | 6.71 | 121441 | 8038.21 | 1.52% | 8.00 |
| 2026-01-19 | 6.58 | 6.67 | 0.14 | 2.14% | 6.53 | 6.72 | 155394 | 10347.17 | 1.95% | 0.00 |
| 2026-01-16 | 6.67 | 6.53 | -0.11 | -1.66% | 6.53 | 6.73 | 140893 | 9287.67 | 1.76% | 0.00 |
| 2026-01-15 | 6.83 | 6.64 | -0.24 | -3.49% | 6.61 | 6.83 | 220490 | 14715.16 | 2.76% | 0.00 |
| 2026-01-14 | 6.87 | 6.88 | 0.01 | 0.15% | 6.72 | 7.15 | 388948 | 26888.56 | 4.87% | 5.00 |
| 2026-01-13 | 6.72 | 6.87 | 0.21 | 3.15% | 6.61 | 7.09 | 438937 | 30250.64 | 5.50% | 0.00 |
| 2026-01-12 | 6.71 | 6.66 | 0.00 | 0.00% | 6.58 | 6.74 | 176541 | 11748.45 | 2.21% | 1.00 |
| 2026-01-09 | 6.54 | 6.66 | 0.15 | 2.30% | 6.48 | 6.68 | 192813 | 12714.60 | 2.41% | 0.00 |
| 2026-01-08 | 6.44 | 6.51 | 0.08 | 1.24% | 6.42 | 6.59 | 122964 | 7998.52 | 1.54% | 0.00 |
| 2026-01-07 | 6.53 | 6.43 | -0.10 | -1.53% | 6.41 | 6.63 | 135899 | 8826.73 | 1.70% | 0.00 |
| 2026-01-06 | 6.50 | 6.53 | 0.03 | 0.46% | 6.45 | 6.54 | 119772 | 7779.85 | 1.50% | 0.00 |
| 2026-01-05 | 6.24 | 6.50 | 0.23 | 3.67% | 6.20 | 6.50 | 158876 | 10209.87 | 1.99% | 0.00 |
| 2025-12-31 | 6.26 | 6.27 | 0.03 | 0.48% | 6.18 | 6.30 | 92430 | 5776.79 | 1.16% | 0.00 |
| 2025-12-30 | 6.32 | 6.24 | -0.08 | -1.27% | 6.23 | 6.34 | 89761 | 5630.24 | 1.12% | 1.00 |
| 2025-12-29 | 6.40 | 6.32 | -0.10 | -1.56% | 6.30 | 6.44 | 101115 | 6414.07 | 1.27% | 0.00 |
| 2025-12-26 | 6.37 | 6.42 | 0.02 | 0.31% | 6.35 | 6.44 | 117080 | 7495.85 | 1.47% | 0.00 |
| 2025-12-25 | 6.38 | 6.40 | 0.04 | 0.63% | 6.30 | 6.44 | 128660 | 8183.55 | 1.61% | 0.00 |
| 2025-12-24 | 6.35 | 6.36 | 0.10 | 1.60% | 6.31 | 6.51 | 178253 | 11366.59 | 2.23% | 17.00 |
| 2025-12-23 | 6.40 | 6.26 | -0.14 | -2.19% | 6.23 | 6.41 | 130589 | 8216.76 | 1.64% | 0.00 |
| 2025-12-22 | 6.40 | 6.40 | -0.01 | -0.16% | 6.30 | 6.44 | 104928 | 6687.58 | 1.31% | 0.00 |
| 2025-12-19 | 6.32 | 6.41 | 0.12 | 1.91% | 6.26 | 6.41 | 125429 | 7971.55 | 1.57% | 0.00 |
| 2025-12-18 | 6.24 | 6.29 | 0.05 | 0.80% | 6.19 | 6.37 | 113868 | 7190.47 | 1.43% | 1.00 |
| 2025-12-17 | 6.25 | 6.24 | -0.01 | -0.16% | 6.12 | 6.30 | 103343 | 6417.65 | 1.29% | 1.00 |
| 2025-12-16 | 6.35 | 6.25 | -0.08 | -1.26% | 6.22 | 6.37 | 103176 | 6474.76 | 1.29% | 0.00 |
| 2025-12-15 | 6.29 | 6.33 | 0.00 | 0.00% | 6.25 | 6.41 | 117654 | 7467.02 | 1.47% | 0.00 |
| 2025-12-12 | 6.38 | 6.33 | 0.00 | 0.00% | 6.27 | 6.38 | 137206 | 8689.48 | 1.72% | 0.00 |
| 2025-12-11 | 6.46 | 6.33 | -0.14 | -2.16% | 6.32 | 6.53 | 154046 | 9850.50 | 1.93% | 0.00 |
| 2025-12-10 | 6.60 | 6.47 | -0.13 | -1.97% | 6.44 | 6.63 | 149297 | 9691.12 | 1.87% | 19.00 |
| 2025-12-09 | 6.72 | 6.60 | -0.18 | -2.65% | 6.58 | 6.78 | 176103 | 11676.04 | 2.21% | 0.00 |
| 2025-12-08 | 6.81 | 6.78 | -0.04 | -0.59% | 6.75 | 6.90 | 167160 | 11375.01 | 2.09% | 0.00 |
| 2025-12-05 | 6.78 | 6.82 | 0.04 | 0.59% | 6.69 | 6.95 | 147439 | 10004.79 | 1.85% | 0.00 |
| 2025-12-04 | 6.90 | 6.78 | -0.14 | -2.02% | 6.76 | 6.97 | 220707 | 15105.69 | 2.76% | 4.00 |
| 2025-12-03 | 7.10 | 6.92 | -0.22 | -3.08% | 6.90 | 7.14 | 234864 | 16386.82 | 2.94% | 0.00 |
| 2025-12-02 | 7.07 | 7.14 | 0.06 | 0.85% | 6.87 | 7.17 | 278155 | 19604.12 | 3.48% | 0.00 |
| 2025-12-01 | 6.96 | 7.08 | 0.09 | 1.29% | 6.89 | 7.17 | 247248 | 17489.61 | 3.10% | 0.00 |
| 2025-11-28 | 6.89 | 6.99 | 0.10 | 1.45% | 6.75 | 7.03 | 251169 | 17325.11 | 3.15% | 22.00 |
| 2025-11-27 | 6.96 | 6.89 | -0.16 | -2.27% | 6.80 | 7.05 | 327815 | 22665.54 | 4.11% | 0.00 |
| 2025-11-26 | 6.88 | 7.05 | 0.21 | 3.07% | 6.80 | 7.35 | 475340 | 33846.24 | 5.95% | 27.00 |
| 2025-11-25 | 6.60 | 6.84 | 0.22 | 3.32% | 6.55 | 6.95 | 373643 | 25303.74 | 4.68% | 1.00 |
| 2025-11-24 | 6.61 | 6.62 | 0.04 | 0.61% | 6.46 | 6.69 | 299401 | 19711.97 | 3.75% | 0.00 |
博晖创新(300318)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。
