| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 6.75 | 6.58 | -0.20 | -2.95% | 6.49 | 7.00 | 438187 | 29365.97 | 5.49% | 0.00 |
| 2025-11-20 | 7.52 | 6.78 | -0.81 | -10.67% | 6.72 | 7.52 | 613924 | 42934.66 | 7.69% | 10.00 |
| 2025-11-19 | 8.00 | 7.59 | -0.30 | -3.80% | 7.47 | 8.10 | 474576 | 36137.09 | 5.94% | 20.00 |
| 2025-11-18 | 7.83 | 7.89 | -0.11 | -1.38% | 7.50 | 8.01 | 631739 | 48948.67 | 7.91% | 28.00 |
| 2025-11-17 | 7.48 | 8.00 | 0.20 | 2.56% | 7.42 | 8.06 | 824286 | 63960.15 | 10.32% | 80.00 |
| 2025-11-14 | 7.71 | 7.80 | -0.37 | -4.53% | 7.61 | 8.20 | 1009249 | 79155.77 | 12.64% | 61.00 |
| 2025-11-13 | 7.62 | 8.17 | 0.97 | 13.47% | 7.41 | 8.63 | 1409189 | 111592.30 | 17.65% | 5.00 |
| 2025-11-12 | 6.04 | 7.20 | 1.20 | 20.00% | 6.02 | 7.20 | 651305 | 45821.38 | 8.16% | 0.00 |
| 2025-11-11 | 5.99 | 6.00 | 0.06 | 1.01% | 5.89 | 6.00 | 73792 | 4395.89 | 0.92% | 0.00 |
| 2025-11-10 | 5.84 | 5.94 | 0.10 | 1.71% | 5.83 | 6.00 | 89064 | 5299.30 | 1.12% | 0.00 |
| 2025-11-07 | 5.83 | 5.84 | 0.01 | 0.17% | 5.79 | 5.88 | 44387 | 2592.47 | 0.56% | 0.00 |
| 2025-11-06 | 5.85 | 5.83 | -0.05 | -0.85% | 5.81 | 5.87 | 43037 | 2508.50 | 0.54% | 0.00 |
| 2025-11-05 | 5.82 | 5.88 | 0.02 | 0.34% | 5.79 | 5.89 | 52817 | 3095.46 | 0.66% | 0.00 |
| 2025-11-04 | 5.81 | 5.86 | 0.04 | 0.69% | 5.75 | 5.87 | 71439 | 4159.51 | 0.89% | 0.00 |
| 2025-11-03 | 5.78 | 5.82 | 0.06 | 1.04% | 5.71 | 5.82 | 61899 | 3577.76 | 0.78% | 0.00 |
| 2025-10-31 | 5.64 | 5.76 | 0.12 | 2.13% | 5.64 | 5.76 | 74190 | 4243.17 | 0.93% | 0.00 |
| 2025-10-30 | 5.68 | 5.64 | -0.06 | -1.05% | 5.62 | 5.73 | 51896 | 2946.12 | 0.65% | 0.00 |
| 2025-10-29 | 5.72 | 5.70 | -0.03 | -0.52% | 5.65 | 5.73 | 47265 | 2691.72 | 0.59% | 0.00 |
| 2025-10-28 | 5.70 | 5.73 | 0.03 | 0.53% | 5.66 | 5.75 | 49888 | 2853.63 | 0.62% | 0.00 |
| 2025-10-27 | 5.74 | 5.70 | -0.05 | -0.87% | 5.67 | 5.78 | 61141 | 3486.95 | 0.77% | 0.00 |
| 2025-10-24 | 5.74 | 5.75 | 0.00 | 0.00% | 5.70 | 5.78 | 41211 | 2367.34 | 0.52% | 0.00 |
| 2025-10-23 | 5.72 | 5.75 | 0.01 | 0.17% | 5.68 | 5.77 | 55161 | 3153.29 | 0.69% | 0.00 |
| 2025-10-22 | 5.69 | 5.74 | 0.04 | 0.70% | 5.67 | 5.77 | 47786 | 2742.72 | 0.60% | 0.00 |
| 2025-10-21 | 5.62 | 5.70 | 0.08 | 1.42% | 5.59 | 5.70 | 43256 | 2447.97 | 0.54% | 0.00 |
| 2025-10-20 | 5.62 | 5.62 | 0.07 | 1.26% | 5.55 | 5.62 | 57558 | 3221.15 | 0.72% | 0.00 |
| 2025-10-17 | 5.60 | 5.55 | -0.06 | -1.07% | 5.53 | 5.65 | 54032 | 3018.34 | 0.68% | 0.00 |
| 2025-10-16 | 5.55 | 5.61 | 0.05 | 0.90% | 5.52 | 5.61 | 49141 | 2739.06 | 0.62% | 0.00 |
| 2025-10-15 | 5.53 | 5.56 | 0.03 | 0.54% | 5.51 | 5.62 | 45249 | 2521.40 | 0.57% | 0.00 |
| 2025-10-14 | 5.56 | 5.53 | 0.01 | 0.18% | 5.51 | 5.59 | 53806 | 2985.47 | 0.67% | 0.00 |
| 2025-10-13 | 5.51 | 5.52 | -0.06 | -1.08% | 5.29 | 5.53 | 60318 | 3295.74 | 0.76% | 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。
