| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 13.50 | 13.97 | -0.14 | -0.99% | 12.31 | 14.12 | 287500 | 38828.42 | 5.74% | 0.00 |
| 2025-04-08 | 15.11 | 14.11 | -0.96 | -6.37% | 13.71 | 15.55 | 340838 | 49218.29 | 6.81% | 0.00 |
| 2025-04-07 | 17.55 | 15.07 | -3.77 | -20.01% | 15.07 | 17.99 | 294928 | 48233.27 | 5.89% | 0.00 |
| 2025-04-03 | 18.76 | 18.84 | -0.12 | -0.63% | 18.50 | 19.68 | 246120 | 46967.73 | 4.92% | 0.00 |
| 2025-04-02 | 18.63 | 18.96 | 0.36 | 1.94% | 18.29 | 19.45 | 264442 | 49983.80 | 5.28% | 0.00 |
| 2025-04-01 | 17.80 | 18.60 | 1.00 | 5.68% | 17.71 | 19.39 | 240765 | 45049.30 | 4.81% | 0.00 |
| 2025-03-31 | 18.70 | 17.60 | -1.61 | -8.38% | 17.50 | 19.34 | 284150 | 51804.12 | 5.68% | 0.00 |
| 2025-03-28 | 19.27 | 19.21 | -0.22 | -1.13% | 18.90 | 19.86 | 250761 | 48722.56 | 5.01% | 0.00 |
| 2025-03-27 | 18.76 | 19.43 | 0.94 | 5.08% | 18.20 | 19.88 | 503870 | 96869.77 | 10.07% | 0.00 |
| 2025-03-26 | 16.79 | 18.49 | 1.53 | 9.02% | 16.78 | 18.88 | 414665 | 75713.82 | 8.28% | 6.00 |
| 2025-03-25 | 16.43 | 16.96 | 0.48 | 2.91% | 16.21 | 17.50 | 146379 | 24519.54 | 2.92% | 2.00 |
| 2025-03-24 | 16.69 | 16.48 | -0.25 | -1.49% | 16.15 | 16.88 | 59196 | 9739.56 | 1.18% | 0.00 |
| 2025-03-21 | 17.14 | 16.73 | -0.41 | -2.39% | 16.68 | 17.30 | 56268 | 9516.20 | 1.12% | 0.00 |
| 2025-03-20 | 17.30 | 17.14 | -0.22 | -1.27% | 17.12 | 17.48 | 53302 | 9178.24 | 1.06% | 0.00 |
| 2025-03-19 | 17.32 | 17.36 | -0.24 | -1.36% | 17.23 | 17.66 | 97333 | 16917.39 | 1.94% | 0.00 |
| 2025-03-18 | 17.78 | 17.60 | 0.51 | 2.98% | 17.50 | 18.28 | 208023 | 37235.73 | 4.16% | 3.00 |
| 2025-03-17 | 16.82 | 17.09 | 0.25 | 1.48% | 16.75 | 17.46 | 114612 | 19600.29 | 2.29% | 0.00 |
| 2025-03-14 | 16.13 | 16.84 | 0.66 | 4.08% | 16.06 | 16.90 | 129621 | 21511.75 | 2.59% | 0.00 |
| 2025-03-13 | 16.41 | 16.18 | -0.21 | -1.28% | 15.99 | 16.55 | 63671 | 10275.69 | 1.27% | 0.00 |
| 2025-03-12 | 16.76 | 16.39 | -0.14 | -0.85% | 16.39 | 17.05 | 89629 | 14906.61 | 1.79% | 0.00 |
| 2025-03-11 | 16.55 | 16.53 | -0.22 | -1.31% | 16.40 | 16.65 | 58930 | 9723.60 | 1.18% | 0.00 |
| 2025-03-10 | 17.06 | 16.75 | -0.12 | -0.71% | 16.64 | 17.39 | 73650 | 12446.14 | 1.47% | 0.00 |
| 2025-03-07 | 17.28 | 16.87 | -0.52 | -2.99% | 16.77 | 17.55 | 81715 | 13926.05 | 1.63% | 0.00 |
| 2025-03-06 | 16.78 | 17.39 | 0.73 | 4.38% | 16.74 | 17.83 | 130074 | 22730.13 | 2.60% | 0.00 |
| 2025-03-05 | 17.04 | 16.66 | -0.38 | -2.23% | 16.50 | 17.08 | 74326 | 12384.20 | 1.49% | 0.00 |
| 2025-03-04 | 16.84 | 17.04 | 0.15 | 0.89% | 16.77 | 17.16 | 54598 | 9274.10 | 1.09% | 0.00 |
| 2025-03-03 | 16.72 | 16.89 | 0.21 | 1.26% | 16.65 | 17.35 | 90842 | 15500.75 | 1.82% | 0.00 |
| 2025-02-28 | 17.70 | 16.68 | -1.20 | -6.71% | 16.61 | 17.94 | 122654 | 20959.45 | 2.45% | 0.00 |
| 2025-02-27 | 17.98 | 17.88 | -0.04 | -0.22% | 17.50 | 18.08 | 88845 | 15828.53 | 1.78% | 0.00 |
| 2025-02-26 | 17.55 | 17.92 | 0.46 | 2.63% | 17.36 | 18.15 | 119933 | 21296.99 | 2.40% | 0.00 |
| 2025-02-25 | 17.66 | 17.46 | -0.50 | -2.78% | 17.36 | 17.80 | 104229 | 18291.29 | 2.08% | 0.00 |
| 2025-02-24 | 18.18 | 17.96 | -0.32 | -1.75% | 17.73 | 18.32 | 120412 | 21626.72 | 2.41% | 0.00 |
| 2025-02-21 | 18.05 | 18.28 | 0.15 | 0.83% | 17.60 | 18.35 | 176709 | 31881.32 | 3.53% | 0.00 |
| 2025-02-20 | 16.90 | 18.13 | 1.32 | 7.85% | 16.78 | 18.42 | 257289 | 45707.14 | 5.14% | 24.00 |
| 2025-02-19 | 16.66 | 16.81 | 0.06 | 0.36% | 16.51 | 16.99 | 66770 | 11194.76 | 1.33% | 0.00 |
| 2025-02-18 | 17.23 | 16.75 | -0.51 | -2.95% | 16.69 | 17.26 | 81125 | 13753.20 | 1.62% | 0.00 |
| 2025-02-17 | 17.58 | 17.26 | -0.04 | -0.23% | 17.16 | 17.89 | 112173 | 19616.40 | 2.24% | 0.00 |
| 2025-02-14 | 16.97 | 17.30 | 0.46 | 2.73% | 16.82 | 17.53 | 122048 | 21112.80 | 2.44% | 0.00 |
| 2025-02-13 | 17.02 | 16.84 | -0.19 | -1.12% | 16.84 | 17.09 | 64640 | 10950.45 | 1.29% | 0.00 |
| 2025-02-12 | 17.05 | 17.03 | -0.02 | -0.12% | 16.80 | 17.08 | 60781 | 10298.47 | 1.21% | 0.00 |
| 2025-02-11 | 17.48 | 17.05 | -0.43 | -2.46% | 16.85 | 17.48 | 90652 | 15432.91 | 1.81% | 0.00 |
| 2025-02-10 | 17.25 | 17.48 | 0.23 | 1.33% | 17.17 | 17.56 | 110817 | 19242.34 | 2.21% | 0.00 |
| 2025-02-07 | 16.51 | 17.25 | 0.71 | 4.29% | 16.44 | 17.39 | 157536 | 27032.17 | 3.15% | 0.00 |
| 2025-02-06 | 15.96 | 16.54 | 0.45 | 2.80% | 15.78 | 16.64 | 92960 | 15187.77 | 1.86% | 0.00 |
| 2025-02-05 | 15.95 | 16.09 | 0.33 | 2.09% | 15.86 | 16.18 | 61927 | 9942.85 | 1.24% | 0.00 |
| 2025-01-27 | 15.97 | 15.76 | -0.21 | -1.31% | 15.76 | 16.23 | 49641 | 7931.05 | 0.99% | 0.00 |
| 2025-01-24 | 15.91 | 15.97 | 0.11 | 0.69% | 15.72 | 16.12 | 65138 | 10387.16 | 1.30% | 0.00 |
| 2025-01-23 | 15.88 | 15.86 | 0.26 | 1.67% | 15.68 | 16.29 | 106905 | 17135.41 | 2.14% | 0.00 |
| 2025-01-22 | 15.72 | 15.60 | -0.23 | -1.45% | 15.49 | 15.79 | 46738 | 7291.00 | 0.93% | 0.00 |
| 2025-01-21 | 16.11 | 15.83 | -0.10 | -0.63% | 15.75 | 16.51 | 89916 | 14410.00 | 1.80% | 0.00 |
| 2025-01-20 | 15.79 | 15.93 | 0.34 | 2.18% | 15.66 | 16.37 | 111185 | 17825.31 | 2.22% | 4.00 |
| 2025-01-17 | 15.23 | 15.59 | 0.31 | 2.03% | 15.15 | 15.96 | 97176 | 15165.52 | 1.94% | 0.00 |
| 2025-01-16 | 15.25 | 15.28 | 0.08 | 0.53% | 15.08 | 15.63 | 79440 | 12212.84 | 1.59% | 0.00 |
| 2025-01-15 | 15.33 | 15.20 | -0.18 | -1.17% | 15.06 | 15.36 | 58777 | 8914.79 | 1.17% | 0.00 |
| 2025-01-14 | 14.96 | 15.38 | 0.51 | 3.43% | 14.90 | 15.40 | 69531 | 10574.69 | 1.39% | 10.00 |
| 2025-01-13 | 14.51 | 14.87 | 0.12 | 0.81% | 14.45 | 14.94 | 52382 | 7735.97 | 1.05% | 0.00 |
| 2025-01-10 | 15.23 | 14.75 | -0.48 | -3.15% | 14.74 | 15.40 | 56432 | 8491.56 | 1.13% | 5.00 |
| 2025-01-09 | 15.11 | 15.23 | -0.07 | -0.46% | 15.03 | 15.47 | 58018 | 8869.80 | 1.16% | 0.00 |
| 2025-01-08 | 15.23 | 15.30 | -0.02 | -0.13% | 14.72 | 15.38 | 95606 | 14423.56 | 1.91% | 0.00 |
| 2025-01-07 | 15.71 | 15.32 | -0.21 | -1.35% | 14.98 | 15.73 | 104548 | 15906.33 | 2.09% | 0.00 |
| 2025-01-06 | 15.74 | 15.53 | 0.25 | 1.64% | 15.30 | 16.13 | 138880 | 21794.37 | 2.77% | 0.00 |
| 2025-01-03 | 15.30 | 15.28 | 0.01 | 0.07% | 15.09 | 15.58 | 105291 | 16150.23 | 2.10% | 0.00 |
| 2025-01-02 | 15.74 | 15.27 | -0.50 | -3.17% | 15.10 | 15.96 | 86950 | 13534.45 | 1.74% | 0.00 |
| 2024-12-31 | 16.39 | 15.77 | -0.59 | -3.61% | 15.75 | 16.44 | 73833 | 11821.77 | 1.48% | 0.00 |
| 2024-12-30 | 16.30 | 16.36 | 0.01 | 0.06% | 16.11 | 16.47 | 65256 | 10645.61 | 1.30% | 0.00 |
| 2024-12-27 | 16.46 | 16.35 | -0.13 | -0.79% | 16.32 | 16.78 | 72256 | 11949.32 | 1.44% | 10.00 |
| 2024-12-26 | 16.62 | 16.48 | -0.28 | -1.67% | 16.48 | 16.75 | 66420 | 11041.59 | 1.33% | 0.00 |
| 2024-12-25 | 16.90 | 16.76 | 0.11 | 0.66% | 16.38 | 17.08 | 99555 | 16597.65 | 1.99% | 0.00 |
| 2024-12-24 | 16.48 | 16.65 | 0.24 | 1.46% | 16.48 | 16.91 | 77675 | 12938.17 | 1.55% | 0.00 |
| 2024-12-23 | 16.98 | 16.41 | -0.64 | -3.75% | 16.41 | 17.09 | 95038 | 15808.15 | 1.90% | 0.00 |
| 2024-12-20 | 17.03 | 17.05 | 0.02 | 0.12% | 16.87 | 17.19 | 77941 | 13284.61 | 1.56% | 0.00 |
| 2024-12-19 | 16.75 | 17.03 | 0.05 | 0.29% | 16.65 | 17.13 | 79840 | 13486.28 | 1.60% | 0.00 |
| 2024-12-18 | 17.00 | 16.98 | 0.03 | 0.18% | 16.81 | 17.20 | 78411 | 13359.57 | 1.57% | 0.00 |
| 2024-12-17 | 17.48 | 16.95 | -0.55 | -3.14% | 16.80 | 17.50 | 133591 | 22811.03 | 2.67% | 0.00 |
| 2024-12-16 | 17.73 | 17.50 | -0.26 | -1.46% | 17.36 | 17.87 | 107787 | 18930.81 | 2.15% | 0.00 |
| 2024-12-13 | 18.43 | 17.76 | -0.71 | -3.84% | 17.68 | 18.43 | 197192 | 35435.16 | 3.94% | 0.00 |
| 2024-12-12 | 18.46 | 18.47 | -0.01 | -0.05% | 18.11 | 18.59 | 155362 | 28504.13 | 3.10% | 12.00 |
| 2024-12-11 | 18.56 | 18.48 | -0.19 | -1.02% | 18.35 | 18.96 | 158809 | 29506.38 | 3.17% | 7.00 |
| 2024-12-10 | 19.80 | 18.67 | -0.46 | -2.40% | 18.61 | 19.98 | 284833 | 54343.21 | 5.69% | 0.00 |
| 2024-12-09 | 20.64 | 19.13 | -0.65 | -3.29% | 18.97 | 21.01 | 357996 | 70485.59 | 7.15% | 7.00 |
博腾股份(300363)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。
