| 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 | 23.57 | 23.79 | 0.42 | 1.80% | 23.32 | 23.91 | 87294 | 20656.51 | 1.75% | 0.00 |
| 2026-02-02 | 24.26 | 23.37 | -1.07 | -4.38% | 23.30 | 24.40 | 127384 | 30312.77 | 2.55% | 0.00 |
| 2026-01-30 | 24.89 | 24.44 | -0.46 | -1.85% | 24.28 | 25.39 | 95245 | 23465.91 | 1.91% | 0.00 |
| 2026-01-29 | 25.13 | 24.90 | -0.33 | -1.31% | 24.74 | 25.45 | 94320 | 23623.95 | 1.89% | 0.00 |
| 2026-01-28 | 25.56 | 25.23 | -0.37 | -1.45% | 25.15 | 25.69 | 96046 | 24312.50 | 1.93% | 0.00 |
| 2026-01-27 | 26.44 | 25.60 | -0.80 | -3.03% | 25.13 | 26.45 | 165842 | 42346.55 | 3.32% | 3.00 |
| 2026-01-26 | 26.14 | 26.40 | 0.45 | 1.73% | 25.73 | 26.58 | 215236 | 56353.75 | 4.31% | 6.00 |
| 2026-01-23 | 26.30 | 25.95 | 0.01 | 0.04% | 25.68 | 26.62 | 174536 | 45582.60 | 3.50% | 0.00 |
| 2026-01-22 | 26.13 | 25.94 | -0.12 | -0.46% | 25.80 | 26.33 | 84059 | 21824.11 | 1.69% | 0.00 |
| 2026-01-21 | 25.72 | 26.06 | 0.08 | 0.31% | 25.70 | 26.66 | 125924 | 33007.52 | 2.52% | 0.00 |
| 2026-01-20 | 26.46 | 25.98 | -0.47 | -1.78% | 25.59 | 26.63 | 123353 | 32005.91 | 2.47% | 0.00 |
| 2026-01-19 | 27.43 | 26.45 | -1.41 | -5.06% | 26.35 | 27.71 | 188234 | 50334.47 | 3.77% | 0.00 |
| 2026-01-16 | 28.37 | 27.86 | -0.40 | -1.42% | 27.56 | 28.44 | 160280 | 44632.25 | 3.21% | 0.00 |
| 2026-01-15 | 28.51 | 28.26 | -1.15 | -3.91% | 27.98 | 28.99 | 229825 | 65327.48 | 4.61% | 3.00 |
| 2026-01-14 | 27.39 | 29.41 | 2.00 | 7.30% | 27.03 | 30.40 | 415960 | 120169.42 | 8.34% | 4.00 |
| 2026-01-13 | 26.21 | 27.41 | 1.44 | 5.54% | 26.21 | 27.72 | 287474 | 77984.98 | 5.76% | 32.00 |
| 2026-01-12 | 25.65 | 25.97 | 0.37 | 1.45% | 25.25 | 26.19 | 170495 | 43987.81 | 3.42% | 0.00 |
| 2026-01-09 | 24.88 | 25.60 | 0.65 | 2.61% | 24.81 | 25.63 | 120001 | 30276.90 | 2.41% | 0.00 |
| 2026-01-08 | 24.91 | 24.95 | 0.05 | 0.20% | 24.85 | 25.38 | 102981 | 25809.41 | 2.06% | 0.00 |
| 2026-01-07 | 24.40 | 24.90 | 0.45 | 1.84% | 24.37 | 25.25 | 128815 | 32145.20 | 2.58% | 0.00 |
| 2026-01-06 | 24.67 | 24.45 | -0.10 | -0.41% | 24.10 | 24.70 | 94397 | 22995.56 | 1.89% | 0.00 |
| 2026-01-05 | 23.24 | 24.55 | 1.31 | 5.64% | 23.23 | 24.59 | 148194 | 35904.58 | 2.97% | 0.00 |
| 2025-12-31 | 23.40 | 23.24 | -0.21 | -0.90% | 23.21 | 23.78 | 63511 | 14893.83 | 1.27% | 0.00 |
| 2025-12-30 | 23.20 | 23.45 | 0.15 | 0.64% | 23.08 | 23.65 | 65599 | 15301.22 | 1.31% | 0.00 |
| 2025-12-29 | 23.45 | 23.30 | -0.24 | -1.02% | 23.10 | 23.70 | 69181 | 16178.97 | 1.39% | 0.00 |
| 2025-12-26 | 23.80 | 23.54 | -0.32 | -1.34% | 23.47 | 23.96 | 53607 | 12694.36 | 1.07% | 0.00 |
| 2025-12-25 | 23.76 | 23.86 | 0.17 | 0.72% | 23.49 | 23.97 | 53282 | 12646.46 | 1.07% | 0.00 |
| 2025-12-24 | 23.26 | 23.69 | 0.35 | 1.50% | 23.16 | 23.86 | 63153 | 14934.59 | 1.27% | 0.00 |
| 2025-12-23 | 23.25 | 23.34 | 0.09 | 0.39% | 23.13 | 23.49 | 54100 | 12605.36 | 1.08% | 0.00 |
| 2025-12-22 | 23.50 | 23.25 | -0.42 | -1.77% | 23.19 | 23.61 | 68073 | 15900.13 | 1.36% | 0.00 |
| 2025-12-19 | 23.10 | 23.67 | 0.64 | 2.78% | 22.95 | 23.96 | 86166 | 20329.51 | 1.73% | 1.00 |
| 2025-12-18 | 22.80 | 23.03 | -0.01 | -0.04% | 22.70 | 23.44 | 67126 | 15540.60 | 1.35% | 0.00 |
| 2025-12-17 | 22.75 | 23.04 | 0.37 | 1.63% | 22.61 | 23.07 | 60065 | 13704.72 | 1.20% | 4.00 |
| 2025-12-16 | 23.29 | 22.67 | -0.91 | -3.86% | 22.63 | 23.47 | 94343 | 21601.58 | 1.89% | 0.00 |
| 2025-12-15 | 24.76 | 23.58 | -1.26 | -5.07% | 23.48 | 24.76 | 161031 | 38585.02 | 3.23% | 0.00 |
| 2025-12-12 | 24.00 | 24.84 | 0.89 | 3.72% | 23.72 | 25.19 | 251835 | 62145.37 | 5.05% | 0.00 |
| 2025-12-11 | 23.88 | 23.95 | 0.28 | 1.18% | 23.60 | 24.38 | 124336 | 29901.52 | 2.49% | 0.00 |
| 2025-12-10 | 23.38 | 23.67 | 0.17 | 0.72% | 22.98 | 23.72 | 64735 | 15166.01 | 1.30% | 0.00 |
| 2025-12-09 | 23.40 | 23.50 | 0.08 | 0.34% | 23.35 | 24.09 | 89881 | 21340.36 | 1.80% | 0.00 |
| 2025-12-08 | 23.41 | 23.42 | 0.00 | 0.00% | 23.38 | 23.69 | 59630 | 14022.65 | 1.20% | 0.00 |
| 2025-12-05 | 23.06 | 23.42 | 0.29 | 1.25% | 22.91 | 23.44 | 53338 | 12354.52 | 1.07% | 0.00 |
| 2025-12-04 | 23.16 | 23.13 | -0.05 | -0.22% | 22.97 | 23.39 | 49117 | 11365.21 | 0.98% | 0.00 |
| 2025-12-03 | 23.17 | 23.18 | -0.01 | -0.04% | 23.01 | 23.38 | 45223 | 10474.42 | 0.91% | 0.00 |
| 2025-12-02 | 23.70 | 23.19 | -0.68 | -2.85% | 23.12 | 23.74 | 66993 | 15606.12 | 1.34% | 0.00 |
| 2025-12-01 | 23.93 | 23.87 | 0.07 | 0.29% | 23.70 | 24.33 | 76773 | 18377.62 | 1.54% | 0.00 |
| 2025-11-28 | 23.67 | 23.80 | 0.08 | 0.34% | 23.49 | 23.98 | 52597 | 12470.09 | 1.05% | 0.00 |
| 2025-11-27 | 23.53 | 23.72 | 0.16 | 0.68% | 23.38 | 23.96 | 70519 | 16749.21 | 1.41% | 0.00 |
| 2025-11-26 | 23.40 | 23.56 | 0.19 | 0.81% | 23.39 | 24.06 | 78657 | 18681.35 | 1.58% | 0.00 |
| 2025-11-25 | 23.31 | 23.37 | 0.18 | 0.78% | 23.12 | 23.69 | 76232 | 17875.44 | 1.53% | 0.00 |
| 2025-11-24 | 22.76 | 23.19 | 0.66 | 2.93% | 22.60 | 23.33 | 81309 | 18701.50 | 1.63% | 0.00 |
| 2025-11-21 | 23.32 | 22.53 | -0.95 | -4.05% | 22.50 | 23.59 | 104215 | 23822.86 | 2.09% | 0.00 |
| 2025-11-20 | 23.90 | 23.48 | -0.34 | -1.43% | 23.48 | 24.15 | 67231 | 15941.22 | 1.35% | 0.10 |
| 2025-11-19 | 24.32 | 23.82 | -0.40 | -1.65% | 23.62 | 24.48 | 65752 | 15721.11 | 1.32% | 0.00 |
| 2025-11-18 | 24.35 | 24.22 | -0.21 | -0.86% | 24.07 | 24.59 | 67530 | 16378.38 | 1.35% | 0.00 |
| 2025-11-17 | 24.98 | 24.43 | -0.71 | -2.82% | 24.29 | 25.14 | 108777 | 26600.98 | 2.18% | 0.00 |
| 2025-11-14 | 24.94 | 25.14 | -0.01 | -0.04% | 24.83 | 25.68 | 112380 | 28377.62 | 2.25% | 0.00 |
| 2025-11-13 | 24.52 | 25.15 | 0.73 | 2.99% | 24.32 | 25.35 | 123949 | 31001.12 | 2.48% | 0.00 |
| 2025-11-12 | 24.80 | 24.42 | -0.33 | -1.33% | 24.25 | 25.14 | 115167 | 28481.33 | 2.31% | 0.00 |
| 2025-11-11 | 25.17 | 24.75 | -0.46 | -1.82% | 24.50 | 25.17 | 112962 | 27923.01 | 2.26% | 0.00 |
| 2025-11-10 | 24.76 | 25.21 | 0.49 | 1.98% | 24.65 | 25.25 | 101841 | 25416.26 | 2.04% | 0.00 |
| 2025-11-07 | 24.97 | 24.72 | -0.34 | -1.36% | 24.59 | 25.16 | 89729 | 22289.58 | 1.80% | 1.00 |
| 2025-11-06 | 24.99 | 25.06 | 0.09 | 0.36% | 24.85 | 25.25 | 86643 | 21662.52 | 1.74% | 0.00 |
| 2025-11-05 | 25.11 | 24.97 | -0.54 | -2.12% | 24.49 | 25.60 | 146859 | 36619.86 | 2.93% | 0.00 |
| 2025-11-04 | 26.27 | 25.51 | -0.92 | -3.48% | 25.28 | 26.37 | 141517 | 36289.76 | 2.83% | 0.00 |
| 2025-11-03 | 27.30 | 26.43 | -0.22 | -0.83% | 26.12 | 27.33 | 168134 | 44678.89 | 3.36% | 1.00 |
| 2025-10-31 | 26.59 | 26.65 | 0.05 | 0.19% | 26.13 | 27.12 | 181770 | 48594.96 | 3.63% | 0.00 |
| 2025-10-30 | 27.30 | 26.60 | -1.00 | -3.62% | 26.51 | 27.33 | 194313 | 52074.57 | 3.88% | 0.00 |
| 2025-10-29 | 26.07 | 27.60 | 1.53 | 5.87% | 25.88 | 27.67 | 279296 | 75120.51 | 5.58% | 4.00 |
| 2025-10-28 | 26.09 | 26.07 | -0.09 | -0.34% | 25.71 | 26.43 | 157467 | 41098.10 | 3.15% | 0.00 |
| 2025-10-27 | 26.28 | 26.16 | 0.53 | 2.07% | 25.74 | 26.61 | 241426 | 63326.78 | 4.82% | 0.00 |
| 2025-10-24 | 24.88 | 25.63 | 0.81 | 3.26% | 24.76 | 26.61 | 244387 | 62930.21 | 4.88% | 0.00 |
| 2025-10-23 | 24.40 | 24.82 | 0.31 | 1.26% | 24.07 | 24.91 | 114453 | 28039.81 | 2.29% | 0.00 |
| 2025-10-22 | 24.55 | 24.51 | -0.20 | -0.81% | 24.37 | 25.12 | 91655 | 22614.71 | 1.83% | 0.00 |
| 2025-10-21 | 24.60 | 24.71 | 0.11 | 0.45% | 24.05 | 24.93 | 133723 | 32789.34 | 2.67% | 1.00 |
| 2025-10-20 | 24.50 | 24.60 | 0.62 | 2.59% | 23.97 | 25.09 | 136925 | 33569.39 | 2.74% | 4.00 |
| 2025-10-17 | 25.03 | 23.98 | -1.05 | -4.19% | 23.95 | 25.21 | 169947 | 41463.55 | 3.40% | 0.00 |
| 2025-10-16 | 24.72 | 25.03 | 0.23 | 0.93% | 24.33 | 25.58 | 210266 | 52885.16 | 4.20% | 2.00 |
| 2025-10-15 | 23.42 | 24.80 | 1.59 | 6.85% | 23.20 | 25.00 | 317129 | 77240.15 | 6.34% | 0.00 |
| 2025-10-14 | 24.63 | 23.21 | -0.13 | -0.56% | 23.10 | 25.75 | 366556 | 89842.73 | 7.32% | 2.00 |
| 2025-10-13 | 23.44 | 23.34 | -1.56 | -6.27% | 23.00 | 24.50 | 224937 | 53064.86 | 4.49% | 3.00 |
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。
