| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.55 | 5.74 | 0.24 | 4.36% | 5.51 | 5.86 | 117223 | 6758.29 | 1.47% | 0.00 |
| 2025-03-31 | 5.59 | 5.50 | -0.12 | -2.14% | 5.44 | 5.61 | 52327 | 2884.12 | 0.66% | 0.00 |
| 2025-03-28 | 5.73 | 5.62 | -0.11 | -1.92% | 5.61 | 5.80 | 60145 | 3438.31 | 0.75% | 0.00 |
| 2025-03-27 | 5.66 | 5.73 | 0.08 | 1.42% | 5.56 | 5.73 | 56752 | 3215.14 | 0.71% | 0.00 |
| 2025-03-26 | 5.53 | 5.65 | 0.08 | 1.44% | 5.53 | 5.69 | 47768 | 2694.76 | 0.60% | 0.00 |
| 2025-03-25 | 5.60 | 5.57 | 0.04 | 0.72% | 5.48 | 5.63 | 61088 | 3384.98 | 0.76% | 0.00 |
| 2025-03-24 | 5.75 | 5.53 | -0.27 | -4.66% | 5.44 | 5.81 | 96414 | 5401.10 | 1.21% | 0.00 |
| 2025-03-21 | 5.86 | 5.80 | -0.08 | -1.36% | 5.77 | 5.91 | 59436 | 3460.17 | 0.74% | 0.00 |
| 2025-03-20 | 5.93 | 5.88 | -0.07 | -1.18% | 5.86 | 5.94 | 47846 | 2815.23 | 0.60% | 0.00 |
| 2025-03-19 | 5.95 | 5.95 | -0.01 | -0.17% | 5.92 | 6.01 | 45292 | 2696.88 | 0.57% | 0.00 |
| 2025-03-18 | 5.95 | 5.96 | 0.02 | 0.34% | 5.91 | 6.00 | 57884 | 3442.78 | 0.72% | 0.00 |
| 2025-03-17 | 5.93 | 5.94 | 0.01 | 0.17% | 5.89 | 5.97 | 64195 | 3809.79 | 0.80% | 0.00 |
| 2025-03-14 | 5.75 | 5.93 | 0.17 | 2.95% | 5.73 | 5.94 | 90665 | 5304.83 | 1.14% | 9.00 |
| 2025-03-13 | 5.81 | 5.76 | -0.05 | -0.86% | 5.69 | 5.83 | 66431 | 3819.46 | 0.83% | 0.00 |
| 2025-03-12 | 5.87 | 5.81 | -0.05 | -0.85% | 5.79 | 5.89 | 65004 | 3790.96 | 0.81% | 0.00 |
| 2025-03-11 | 5.86 | 5.86 | -0.05 | -0.85% | 5.80 | 5.89 | 62366 | 3640.16 | 0.78% | 0.00 |
| 2025-03-10 | 5.95 | 5.91 | 0.01 | 0.17% | 5.87 | 6.05 | 77640 | 4607.58 | 0.97% | 0.00 |
| 2025-03-07 | 5.92 | 5.90 | -0.05 | -0.84% | 5.88 | 6.00 | 68524 | 4060.98 | 0.86% | 0.00 |
| 2025-03-06 | 5.82 | 5.95 | 0.14 | 2.41% | 5.76 | 5.95 | 81815 | 4821.45 | 1.02% | 0.00 |
| 2025-03-05 | 5.91 | 5.81 | -0.10 | -1.69% | 5.74 | 5.94 | 60355 | 3491.15 | 0.76% | 0.00 |
| 2025-03-04 | 5.77 | 5.91 | 0.10 | 1.72% | 5.76 | 5.93 | 62736 | 3680.12 | 0.79% | 0.00 |
| 2025-03-03 | 5.71 | 5.81 | 0.09 | 1.57% | 5.71 | 5.90 | 74048 | 4319.87 | 0.93% | 0.00 |
| 2025-02-28 | 5.86 | 5.72 | -0.19 | -3.21% | 5.68 | 5.92 | 61314 | 3545.83 | 0.77% | 0.00 |
| 2025-02-27 | 5.96 | 5.91 | -0.02 | -0.34% | 5.80 | 5.98 | 56769 | 3338.96 | 0.71% | 0.00 |
| 2025-02-26 | 5.90 | 5.93 | 0.02 | 0.34% | 5.89 | 5.95 | 60119 | 3555.62 | 0.75% | 0.00 |
| 2025-02-25 | 5.95 | 5.91 | -0.04 | -0.67% | 5.86 | 5.98 | 59179 | 3499.90 | 0.74% | 0.00 |
| 2025-02-24 | 5.98 | 5.95 | -0.06 | -1.00% | 5.88 | 6.03 | 67261 | 3989.48 | 0.84% | 0.00 |
| 2025-02-21 | 6.07 | 6.01 | 0.01 | 0.17% | 5.94 | 6.13 | 72503 | 4353.31 | 0.91% | 0.00 |
| 2025-02-20 | 5.93 | 6.00 | 0.09 | 1.52% | 5.93 | 6.17 | 89128 | 5385.70 | 1.12% | 0.00 |
| 2025-02-19 | 5.79 | 5.91 | 0.12 | 2.07% | 5.73 | 5.91 | 58453 | 3416.96 | 0.73% | 0.00 |
| 2025-02-18 | 6.04 | 5.79 | -0.27 | -4.46% | 5.76 | 6.04 | 99353 | 5836.38 | 1.24% | 0.00 |
| 2025-02-17 | 6.00 | 6.06 | 0.12 | 2.02% | 5.98 | 6.16 | 108330 | 6585.54 | 1.36% | 0.00 |
| 2025-02-14 | 5.86 | 5.94 | 0.14 | 2.41% | 5.78 | 5.98 | 101390 | 6006.96 | 1.27% | 5.00 |
| 2025-02-13 | 5.85 | 5.80 | -0.05 | -0.85% | 5.77 | 5.86 | 42802 | 2488.27 | 0.54% | 0.00 |
| 2025-02-12 | 5.84 | 5.85 | -0.02 | -0.34% | 5.80 | 5.87 | 54495 | 3177.13 | 0.68% | 0.00 |
| 2025-02-11 | 5.94 | 5.87 | -0.07 | -1.18% | 5.83 | 5.94 | 57956 | 3397.55 | 0.73% | 0.00 |
| 2025-02-10 | 5.79 | 5.94 | 0.14 | 2.41% | 5.79 | 5.94 | 88794 | 5223.10 | 1.11% | 0.00 |
| 2025-02-07 | 5.77 | 5.80 | 0.00 | 0.00% | 5.75 | 5.89 | 87798 | 5109.74 | 1.10% | 0.00 |
| 2025-02-06 | 5.77 | 5.80 | -0.02 | -0.34% | 5.68 | 5.82 | 74391 | 4276.00 | 0.93% | 0.00 |
| 2025-02-05 | 5.63 | 5.82 | 0.32 | 5.82% | 5.55 | 5.82 | 121089 | 6953.02 | 1.52% | 0.00 |
| 2025-01-27 | 5.50 | 5.50 | 0.03 | 0.55% | 5.50 | 5.59 | 49103 | 2720.05 | 0.61% | 0.00 |
| 2025-01-24 | 5.47 | 5.47 | -0.02 | -0.36% | 5.40 | 5.51 | 51801 | 2821.75 | 0.65% | 0.00 |
| 2025-01-23 | 5.61 | 5.49 | -0.08 | -1.44% | 5.49 | 5.69 | 71443 | 3992.95 | 0.89% | 0.00 |
| 2025-01-22 | 5.47 | 5.57 | 0.07 | 1.27% | 5.43 | 5.64 | 85885 | 4780.92 | 1.08% | 0.00 |
| 2025-01-21 | 5.47 | 5.50 | 0.11 | 2.04% | 5.44 | 5.64 | 83327 | 4604.17 | 1.04% | 0.00 |
| 2025-01-20 | 5.38 | 5.39 | 0.04 | 0.75% | 5.34 | 5.42 | 34276 | 1847.08 | 0.43% | 0.00 |
| 2025-01-17 | 5.39 | 5.35 | -0.05 | -0.93% | 5.31 | 5.41 | 48754 | 2605.70 | 0.61% | 0.00 |
| 2025-01-16 | 5.45 | 5.40 | 0.02 | 0.37% | 5.36 | 5.49 | 50118 | 2719.53 | 0.63% | 0.00 |
| 2025-01-15 | 5.49 | 5.38 | -0.08 | -1.47% | 5.37 | 5.49 | 36968 | 1996.59 | 0.46% | 0.00 |
| 2025-01-14 | 5.34 | 5.46 | 0.15 | 2.82% | 5.32 | 5.46 | 52089 | 2818.99 | 0.65% | 0.00 |
| 2025-01-13 | 5.27 | 5.31 | -0.02 | -0.38% | 5.14 | 5.33 | 44470 | 2335.19 | 0.56% | 0.00 |
| 2025-01-10 | 5.53 | 5.33 | -0.21 | -3.79% | 5.33 | 5.56 | 53244 | 2891.29 | 0.67% | 0.00 |
| 2025-01-09 | 5.49 | 5.54 | 0.06 | 1.09% | 5.40 | 5.72 | 73631 | 4089.53 | 0.92% | 0.00 |
| 2025-01-08 | 5.42 | 5.48 | 0.01 | 0.18% | 5.36 | 5.58 | 59806 | 3278.01 | 0.75% | 0.00 |
| 2025-01-07 | 5.49 | 5.47 | -0.10 | -1.80% | 5.33 | 5.57 | 74754 | 4058.58 | 0.94% | 0.00 |
| 2025-01-06 | 5.42 | 5.57 | 0.18 | 3.34% | 5.31 | 5.67 | 93689 | 5195.75 | 1.17% | 0.00 |
| 2025-01-03 | 5.60 | 5.39 | -0.17 | -3.06% | 5.38 | 5.63 | 63726 | 3511.16 | 0.80% | 0.00 |
| 2025-01-02 | 5.76 | 5.56 | -0.16 | -2.80% | 5.53 | 5.77 | 51154 | 2886.25 | 0.64% | 0.00 |
| 2024-12-31 | 5.83 | 5.72 | -0.09 | -1.55% | 5.70 | 5.88 | 41746 | 2415.30 | 0.52% | 0.00 |
| 2024-12-30 | 5.91 | 5.81 | -0.16 | -2.68% | 5.72 | 6.02 | 57856 | 3362.74 | 0.72% | 0.00 |
| 2024-12-27 | 5.88 | 5.97 | 0.12 | 2.05% | 5.83 | 6.01 | 45643 | 2719.15 | 0.57% | 0.00 |
| 2024-12-26 | 5.86 | 5.85 | -0.03 | -0.51% | 5.81 | 5.94 | 40082 | 2359.20 | 0.50% | 0.00 |
| 2024-12-25 | 6.00 | 5.88 | -0.12 | -2.00% | 5.81 | 6.06 | 53681 | 3164.80 | 0.67% | 0.00 |
| 2024-12-24 | 5.98 | 6.00 | 0.02 | 0.33% | 5.91 | 6.04 | 41354 | 2470.73 | 0.52% | 0.00 |
| 2024-12-23 | 6.16 | 5.98 | -0.20 | -3.24% | 5.96 | 6.20 | 73962 | 4464.93 | 0.93% | 0.00 |
| 2024-12-20 | 6.08 | 6.18 | 0.06 | 0.98% | 6.07 | 6.22 | 62008 | 3819.69 | 0.78% | 0.00 |
| 2024-12-19 | 6.08 | 6.12 | -0.02 | -0.33% | 6.00 | 6.14 | 69791 | 4235.43 | 0.87% | 0.00 |
| 2024-12-18 | 6.09 | 6.14 | 0.02 | 0.33% | 6.02 | 6.20 | 82489 | 5052.86 | 1.03% | 0.00 |
| 2024-12-17 | 6.27 | 6.12 | -0.15 | -2.39% | 6.07 | 6.29 | 104608 | 6439.31 | 1.31% | 0.00 |
| 2024-12-16 | 6.31 | 6.27 | -0.06 | -0.95% | 6.25 | 6.39 | 83891 | 5282.05 | 1.05% | 0.00 |
| 2024-12-13 | 6.50 | 6.33 | -0.18 | -2.76% | 6.31 | 6.50 | 108106 | 6908.71 | 1.35% | 0.00 |
| 2024-12-12 | 6.51 | 6.51 | -0.01 | -0.15% | 6.44 | 6.55 | 114405 | 7431.73 | 1.43% | 0.00 |
| 2024-12-11 | 6.50 | 6.52 | 0.00 | 0.00% | 6.45 | 6.60 | 100597 | 6556.47 | 1.26% | 0.00 |
| 2024-12-10 | 6.71 | 6.52 | -0.03 | -0.46% | 6.49 | 6.80 | 166912 | 11079.95 | 2.09% | 0.00 |
| 2024-12-09 | 6.66 | 6.55 | -0.01 | -0.15% | 6.46 | 6.72 | 139644 | 9190.90 | 1.75% | 0.00 |
| 2024-12-06 | 6.36 | 6.56 | 0.18 | 2.82% | 6.26 | 6.63 | 175780 | 11366.70 | 2.20% | 5.00 |
| 2024-12-05 | 6.24 | 6.38 | 0.11 | 1.75% | 6.21 | 6.49 | 93969 | 5958.61 | 1.18% | 0.00 |
| 2024-12-04 | 6.44 | 6.27 | -0.23 | -3.54% | 6.23 | 6.48 | 124512 | 7883.07 | 1.56% | 0.00 |
| 2024-12-03 | 6.53 | 6.50 | -0.08 | -1.22% | 6.38 | 6.57 | 119871 | 7737.37 | 1.50% | 0.00 |
| 2024-12-02 | 6.30 | 6.58 | 0.28 | 4.44% | 6.25 | 6.62 | 196184 | 12781.22 | 2.46% | 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。
