| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
