| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 26.00 | 24.90 | -1.22 | -4.67% | 24.85 | 26.00 | 162319 | 40884.24 | 3.24% | 6.00 |
| 2025-10-09 | 25.83 | 26.12 | 0.35 | 1.36% | 25.43 | 26.35 | 197175 | 50990.63 | 3.94% | 0.00 |
| 2025-09-30 | 24.48 | 25.77 | 1.30 | 5.31% | 24.36 | 25.85 | 217040 | 54960.73 | 4.34% | 5.00 |
| 2025-09-29 | 24.63 | 24.47 | -0.07 | -0.29% | 23.92 | 24.74 | 138814 | 33692.07 | 2.77% | 0.00 |
| 2025-09-26 | 24.31 | 24.54 | -0.14 | -0.57% | 23.95 | 25.15 | 203121 | 49658.99 | 4.06% | 0.00 |
| 2025-09-25 | 25.27 | 24.68 | -0.51 | -2.02% | 24.68 | 25.84 | 213517 | 53920.43 | 4.27% | 26.00 |
| 2025-09-24 | 24.97 | 25.19 | 0.21 | 0.84% | 24.66 | 25.35 | 153897 | 38681.06 | 3.08% | 0.00 |
| 2025-09-23 | 26.35 | 24.98 | -1.41 | -5.34% | 24.22 | 26.39 | 289937 | 72941.70 | 5.79% | 11.00 |
| 2025-09-22 | 26.70 | 26.39 | 0.14 | 0.53% | 26.00 | 27.30 | 188963 | 50058.39 | 3.78% | 5.00 |
| 2025-09-19 | 27.21 | 26.25 | -0.96 | -3.53% | 26.11 | 27.71 | 217839 | 58149.78 | 4.35% | 21.00 |
| 2025-09-18 | 27.86 | 27.21 | -0.61 | -2.19% | 26.71 | 28.24 | 336162 | 92464.55 | 6.72% | 10.00 |
| 2025-09-17 | 27.95 | 27.82 | -0.26 | -0.93% | 27.37 | 28.35 | 304871 | 84791.16 | 6.09% | 10.00 |
| 2025-09-16 | 28.63 | 28.08 | -0.51 | -1.78% | 27.77 | 28.83 | 341873 | 95955.24 | 6.83% | 0.00 |
| 2025-09-15 | 26.40 | 28.59 | 2.41 | 9.21% | 26.40 | 29.50 | 571240 | 163314.95 | 11.41% | 4.00 |
| 2025-09-12 | 25.58 | 26.18 | 0.60 | 2.35% | 24.75 | 26.78 | 391869 | 100935.96 | 7.83% | 1.00 |
| 2025-09-11 | 24.70 | 25.58 | -0.27 | -1.04% | 23.37 | 25.94 | 364003 | 90622.10 | 7.27% | 2.00 |
| 2025-09-10 | 24.64 | 25.85 | 1.00 | 4.02% | 24.61 | 26.20 | 334181 | 86019.39 | 6.68% | 0.00 |
| 2025-09-09 | 25.68 | 24.85 | -0.85 | -3.31% | 24.70 | 26.31 | 291035 | 74020.19 | 5.82% | 64.00 |
| 2025-09-08 | 25.71 | 25.70 | -0.20 | -0.77% | 25.30 | 26.35 | 269768 | 69333.97 | 5.39% | 0.00 |
| 2025-09-05 | 24.51 | 25.90 | 1.17 | 4.73% | 24.51 | 26.49 | 396760 | 101128.86 | 7.93% | 40.00 |
| 2025-09-04 | 26.70 | 24.73 | -1.98 | -7.41% | 24.19 | 26.99 | 448652 | 114878.26 | 8.97% | 6.00 |
| 2025-09-03 | 25.28 | 26.71 | 1.83 | 7.36% | 25.21 | 28.00 | 627880 | 167354.02 | 12.55% | 20.00 |
| 2025-09-02 | 25.31 | 24.88 | -0.59 | -2.32% | 24.51 | 25.61 | 321434 | 80637.76 | 6.42% | 0.00 |
| 2025-09-01 | 24.58 | 25.47 | 0.89 | 3.62% | 24.33 | 25.67 | 400348 | 100841.45 | 8.00% | 0.00 |
| 2025-08-29 | 23.28 | 24.58 | 1.40 | 6.04% | 23.10 | 25.19 | 480867 | 116385.06 | 9.61% | 0.00 |
| 2025-08-28 | 23.11 | 23.18 | -0.07 | -0.30% | 22.21 | 23.50 | 216041 | 49408.33 | 4.32% | 0.00 |
| 2025-08-27 | 24.13 | 23.25 | -0.87 | -3.61% | 23.20 | 24.31 | 238077 | 56829.27 | 4.76% | 3.00 |
| 2025-08-26 | 24.49 | 24.12 | -0.50 | -2.03% | 24.00 | 24.65 | 240104 | 58404.25 | 4.80% | 13.00 |
| 2025-08-25 | 23.88 | 24.62 | 1.18 | 5.03% | 23.72 | 25.14 | 371388 | 90965.95 | 7.42% | 6.00 |
| 2025-08-22 | 23.00 | 23.44 | 0.44 | 1.91% | 23.00 | 23.80 | 216936 | 50820.19 | 4.33% | 0.00 |
| 2025-08-21 | 23.00 | 23.00 | -0.09 | -0.39% | 22.83 | 23.43 | 159801 | 36815.09 | 3.19% | 5.00 |
| 2025-08-20 | 23.02 | 23.09 | -0.29 | -1.24% | 22.56 | 23.40 | 252768 | 58087.89 | 5.05% | 0.00 |
| 2025-08-19 | 23.39 | 23.38 | -0.28 | -1.18% | 23.23 | 24.43 | 323512 | 77154.45 | 6.46% | 0.00 |
| 2025-08-18 | 23.82 | 23.66 | -0.16 | -0.67% | 23.38 | 24.25 | 361734 | 85597.91 | 7.23% | 9.00 |
| 2025-08-15 | 23.40 | 23.82 | 0.44 | 1.88% | 23.01 | 23.85 | 269017 | 63273.95 | 5.38% | 5.00 |
| 2025-08-14 | 23.35 | 23.38 | 0.11 | 0.47% | 23.12 | 23.85 | 348754 | 81945.33 | 6.97% | 0.00 |
| 2025-08-13 | 22.45 | 23.27 | 0.82 | 3.65% | 22.36 | 23.54 | 385494 | 89020.31 | 7.70% | 0.00 |
| 2025-08-12 | 22.78 | 22.45 | -0.41 | -1.79% | 22.18 | 22.98 | 191886 | 43028.80 | 3.83% | 5.00 |
| 2025-08-11 | 22.22 | 22.86 | 0.62 | 2.79% | 22.18 | 22.98 | 207191 | 46881.95 | 4.14% | 0.00 |
| 2025-08-08 | 22.53 | 22.24 | -0.29 | -1.29% | 22.14 | 22.63 | 195367 | 43598.57 | 3.90% | 0.00 |
| 2025-08-07 | 22.80 | 22.53 | -0.37 | -1.62% | 22.29 | 23.13 | 209070 | 47319.38 | 4.18% | 0.00 |
| 2025-08-06 | 23.56 | 22.90 | -0.78 | -3.29% | 22.80 | 23.96 | 331804 | 76878.31 | 6.63% | 9.00 |
| 2025-08-05 | 23.82 | 23.68 | -0.10 | -0.42% | 23.40 | 24.18 | 232928 | 55267.24 | 4.65% | 4.00 |
| 2025-08-04 | 23.43 | 23.78 | 0.26 | 1.11% | 22.80 | 23.85 | 282732 | 66230.55 | 5.65% | 1.00 |
| 2025-08-01 | 23.54 | 23.52 | -0.27 | -1.13% | 23.45 | 24.35 | 261616 | 62320.12 | 5.23% | 2.00 |
| 2025-07-31 | 24.15 | 23.79 | -0.50 | -2.06% | 23.56 | 24.70 | 428448 | 103294.45 | 8.56% | 0.00 |
| 2025-07-30 | 24.71 | 24.29 | -1.19 | -4.67% | 23.93 | 25.18 | 497696 | 122281.18 | 9.94% | 18.00 |
| 2025-07-29 | 24.85 | 25.48 | 0.64 | 2.58% | 23.90 | 26.25 | 645576 | 162726.78 | 12.90% | 27.00 |
| 2025-07-28 | 23.66 | 24.84 | 1.18 | 4.99% | 23.25 | 24.98 | 489069 | 117887.04 | 9.77% | 6.00 |
| 2025-07-25 | 22.05 | 23.66 | 1.66 | 7.55% | 21.95 | 24.93 | 653118 | 154797.56 | 13.05% | 3.00 |
| 2025-07-24 | 21.20 | 22.00 | 0.90 | 4.27% | 21.10 | 22.31 | 534113 | 116662.84 | 10.67% | 6.00 |
| 2025-07-23 | 20.20 | 21.10 | 1.09 | 5.45% | 20.18 | 22.09 | 602850 | 129007.91 | 12.05% | 0.00 |
| 2025-07-22 | 19.91 | 20.01 | -0.04 | -0.20% | 19.80 | 20.66 | 305951 | 61661.62 | 6.11% | 3.00 |
| 2025-07-21 | 20.10 | 20.05 | 0.04 | 0.20% | 19.66 | 20.10 | 222579 | 44362.59 | 4.45% | 0.00 |
| 2025-07-18 | 20.02 | 20.01 | -0.06 | -0.30% | 19.75 | 20.25 | 267496 | 53385.66 | 5.35% | 0.00 |
| 2025-07-17 | 19.40 | 20.07 | 0.55 | 2.82% | 19.25 | 20.14 | 387294 | 76419.98 | 7.74% | 19.00 |
| 2025-07-16 | 19.60 | 19.52 | -0.10 | -0.51% | 19.30 | 19.77 | 240913 | 46881.55 | 4.81% | 65.00 |
| 2025-07-15 | 19.58 | 19.62 | -0.04 | -0.20% | 19.11 | 19.90 | 362744 | 70662.68 | 7.25% | 6.00 |
| 2025-07-14 | 20.30 | 19.66 | -0.54 | -2.67% | 19.43 | 20.68 | 625607 | 124073.93 | 12.50% | 0.00 |
| 2025-07-11 | 19.08 | 20.20 | 2.61 | 14.84% | 18.60 | 21.11 | 814581 | 166113.41 | 16.28% | 2.00 |
| 2025-07-10 | 17.50 | 17.59 | 0.08 | 0.46% | 17.42 | 17.98 | 147415 | 26095.51 | 2.95% | 0.00 |
| 2025-07-09 | 17.32 | 17.51 | 0.16 | 0.92% | 17.12 | 18.10 | 204039 | 35909.66 | 4.08% | 2.00 |
| 2025-07-08 | 16.85 | 17.35 | 0.51 | 3.03% | 16.80 | 17.50 | 158347 | 27407.62 | 3.16% | 0.00 |
| 2025-07-07 | 17.10 | 16.84 | -0.34 | -1.98% | 16.79 | 17.24 | 93088 | 15749.06 | 1.86% | 0.00 |
| 2025-07-04 | 17.09 | 17.18 | 0.09 | 0.53% | 16.91 | 17.38 | 116637 | 20016.76 | 2.33% | 0.00 |
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。
