| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.08 | 8.06 | -0.02 | -0.25% | 8.02 | 8.12 | 69953 | 5636.07 | 1.12% | 0.00 |
| 2025-10-24 | 8.13 | 8.08 | -0.06 | -0.74% | 8.04 | 8.17 | 56056 | 4537.75 | 0.89% | 0.00 |
| 2025-10-23 | 8.00 | 8.14 | 0.12 | 1.50% | 7.95 | 8.14 | 62000 | 4992.33 | 0.99% | 0.00 |
| 2025-10-22 | 8.00 | 8.02 | 0.00 | 0.00% | 7.96 | 8.09 | 39796 | 3195.89 | 0.64% | 0.00 |
| 2025-10-21 | 7.91 | 8.02 | 0.11 | 1.39% | 7.88 | 8.03 | 50330 | 4020.80 | 0.80% | 36.00 |
| 2025-10-20 | 7.91 | 7.91 | 0.04 | 0.51% | 7.86 | 7.98 | 43856 | 3473.72 | 0.70% | 0.00 |
| 2025-10-17 | 8.04 | 7.87 | -0.17 | -2.11% | 7.85 | 8.08 | 69684 | 5543.45 | 1.11% | 0.00 |
| 2025-10-16 | 8.15 | 8.04 | -0.11 | -1.35% | 8.02 | 8.16 | 54729 | 4421.76 | 0.87% | 0.00 |
| 2025-10-15 | 8.08 | 8.15 | 0.09 | 1.12% | 8.04 | 8.16 | 53518 | 4341.24 | 0.85% | 0.00 |
| 2025-10-14 | 8.20 | 8.06 | -0.09 | -1.10% | 8.06 | 8.26 | 70623 | 5764.97 | 1.13% | 0.00 |
| 2025-10-13 | 8.00 | 8.15 | -0.14 | -1.69% | 7.94 | 8.17 | 77747 | 6290.17 | 1.24% | 0.00 |
| 2025-10-10 | 8.32 | 8.29 | -0.05 | -0.60% | 8.27 | 8.38 | 63748 | 5297.28 | 1.02% | 0.00 |
| 2025-10-09 | 8.30 | 8.34 | 0.03 | 0.36% | 8.23 | 8.38 | 78694 | 6540.81 | 1.26% | 0.00 |
| 2025-09-30 | 8.15 | 8.31 | 0.17 | 2.09% | 8.10 | 8.39 | 107111 | 8817.46 | 1.71% | 0.00 |
| 2025-09-29 | 8.13 | 8.14 | -0.01 | -0.12% | 8.02 | 8.19 | 69924 | 5675.61 | 1.12% | 0.00 |
| 2025-09-26 | 8.31 | 8.15 | -0.16 | -1.93% | 8.11 | 8.32 | 93621 | 7705.98 | 1.49% | 0.00 |
| 2025-09-25 | 8.27 | 8.31 | 0.03 | 0.36% | 8.23 | 8.41 | 96779 | 8029.02 | 1.54% | 0.00 |
| 2025-09-24 | 8.11 | 8.28 | 0.13 | 1.60% | 8.07 | 8.32 | 94985 | 7776.85 | 1.52% | 0.00 |
| 2025-09-23 | 8.32 | 8.15 | -0.19 | -2.28% | 8.00 | 8.37 | 129810 | 10527.46 | 2.07% | 0.00 |
| 2025-09-22 | 8.40 | 8.34 | -0.06 | -0.71% | 8.26 | 8.42 | 70574 | 5878.37 | 1.13% | 0.00 |
| 2025-09-19 | 8.54 | 8.40 | -0.10 | -1.18% | 8.35 | 8.56 | 90870 | 7659.57 | 1.45% | 0.00 |
| 2025-09-18 | 8.69 | 8.50 | -0.22 | -2.52% | 8.45 | 8.77 | 144370 | 12467.49 | 2.30% | 0.00 |
| 2025-09-17 | 8.78 | 8.72 | -0.08 | -0.91% | 8.70 | 8.81 | 115601 | 10116.44 | 1.85% | 0.00 |
| 2025-09-16 | 8.70 | 8.80 | 0.10 | 1.15% | 8.60 | 8.83 | 118379 | 10338.19 | 1.89% | 0.00 |
| 2025-09-15 | 8.71 | 8.70 | -0.15 | -1.69% | 8.66 | 8.84 | 126148 | 11004.08 | 2.01% | 0.00 |
| 2025-09-12 | 8.80 | 8.85 | 0.17 | 1.96% | 8.76 | 9.10 | 273400 | 24409.39 | 4.36% | 0.00 |
| 2025-09-11 | 8.40 | 8.68 | 0.26 | 3.09% | 8.30 | 8.71 | 160751 | 13734.57 | 2.57% | 18.00 |
| 2025-09-10 | 8.41 | 8.42 | 0.01 | 0.12% | 8.34 | 8.47 | 74331 | 6251.21 | 1.19% | 5.00 |
| 2025-09-09 | 8.52 | 8.41 | -0.15 | -1.75% | 8.38 | 8.56 | 98574 | 8329.37 | 1.57% | 10.00 |
| 2025-09-08 | 8.51 | 8.56 | 0.04 | 0.47% | 8.45 | 8.58 | 97562 | 8309.66 | 1.56% | 0.00 |
| 2025-09-05 | 8.37 | 8.52 | 0.16 | 1.91% | 8.32 | 8.52 | 96554 | 8172.31 | 1.54% | 0.00 |
| 2025-09-04 | 8.45 | 8.36 | -0.12 | -1.42% | 8.30 | 8.54 | 125382 | 10553.75 | 2.00% | 0.00 |
| 2025-09-03 | 8.81 | 8.48 | -0.46 | -5.15% | 8.45 | 8.88 | 175485 | 15166.36 | 2.80% | 1.00 |
| 2025-09-02 | 9.01 | 8.94 | 0.13 | 1.48% | 8.83 | 9.18 | 284491 | 25516.16 | 4.54% | 0.00 |
| 2025-09-01 | 8.64 | 8.81 | 0.19 | 2.20% | 8.55 | 8.87 | 156808 | 13666.04 | 2.50% | 0.00 |
| 2025-08-29 | 8.70 | 8.62 | -0.10 | -1.15% | 8.50 | 8.73 | 148191 | 12740.60 | 2.37% | 0.00 |
| 2025-08-28 | 8.80 | 8.72 | -0.04 | -0.46% | 8.40 | 8.88 | 209834 | 18165.35 | 3.35% | 1.00 |
| 2025-08-27 | 8.92 | 8.76 | -0.19 | -2.12% | 8.74 | 9.18 | 237869 | 21342.97 | 3.80% | 0.00 |
| 2025-08-26 | 8.91 | 8.95 | -0.02 | -0.22% | 8.83 | 9.03 | 160610 | 14352.41 | 2.56% | 0.00 |
| 2025-08-25 | 9.09 | 8.97 | -0.11 | -1.21% | 8.94 | 9.16 | 205958 | 18592.72 | 3.29% | 0.00 |
| 2025-08-22 | 9.07 | 9.08 | -0.04 | -0.44% | 9.05 | 9.19 | 156020 | 14193.11 | 2.49% | 8.00 |
| 2025-08-21 | 9.31 | 9.12 | -0.28 | -2.98% | 9.07 | 9.37 | 210271 | 19367.66 | 3.35% | 7.00 |
| 2025-08-20 | 9.10 | 9.40 | 0.20 | 2.17% | 9.00 | 9.43 | 307302 | 28258.59 | 4.90% | 0.00 |
| 2025-08-19 | 9.22 | 9.20 | -0.03 | -0.33% | 9.14 | 9.48 | 319029 | 29552.55 | 5.09% | 0.00 |
| 2025-08-18 | 9.05 | 9.23 | 0.06 | 0.65% | 8.99 | 9.68 | 531473 | 49435.29 | 8.48% | 0.00 |
| 2025-08-15 | 8.66 | 9.17 | 0.52 | 6.01% | 8.60 | 9.35 | 557779 | 50035.90 | 8.90% | 9.00 |
| 2025-08-14 | 8.50 | 8.65 | 0.13 | 1.53% | 8.40 | 8.73 | 288053 | 24619.07 | 4.59% | 2.00 |
| 2025-08-13 | 8.41 | 8.52 | 0.11 | 1.31% | 8.39 | 8.59 | 205193 | 17437.21 | 3.27% | 34.00 |
| 2025-08-12 | 8.38 | 8.41 | 0.01 | 0.12% | 8.33 | 8.42 | 102479 | 8585.19 | 1.63% | 0.00 |
| 2025-08-11 | 8.32 | 8.40 | 0.09 | 1.08% | 8.30 | 8.44 | 151673 | 12737.15 | 2.42% | 0.00 |
| 2025-08-08 | 8.28 | 8.31 | 0.03 | 0.36% | 8.23 | 8.42 | 97919 | 8140.99 | 1.56% | 0.00 |
| 2025-08-07 | 8.39 | 8.28 | -0.11 | -1.31% | 8.25 | 8.40 | 121009 | 10041.31 | 1.93% | 0.00 |
| 2025-08-06 | 8.39 | 8.39 | 0.02 | 0.24% | 8.34 | 8.40 | 100653 | 8432.60 | 1.61% | 3.00 |
| 2025-08-05 | 8.33 | 8.37 | 0.05 | 0.60% | 8.30 | 8.37 | 91029 | 7584.41 | 1.45% | 0.00 |
| 2025-08-04 | 8.22 | 8.32 | -0.02 | -0.24% | 8.16 | 8.32 | 101664 | 8378.48 | 1.62% | 2.00 |
| 2025-08-01 | 8.32 | 8.34 | 0.02 | 0.24% | 8.28 | 8.49 | 166161 | 13919.93 | 2.65% | 0.00 |
| 2025-07-31 | 8.47 | 8.32 | -0.17 | -2.00% | 8.29 | 8.47 | 209941 | 17543.79 | 3.35% | 4.00 |
| 2025-07-30 | 8.15 | 8.49 | 0.32 | 3.92% | 8.10 | 8.52 | 348760 | 29121.78 | 5.56% | 1.00 |
| 2025-07-29 | 8.18 | 8.17 | -0.04 | -0.49% | 8.10 | 8.20 | 81931 | 6669.30 | 1.31% | 0.00 |
| 2025-07-28 | 8.25 | 8.21 | -0.06 | -0.73% | 8.19 | 8.28 | 79465 | 6534.80 | 1.27% | 0.00 |
| 2025-07-25 | 8.25 | 8.27 | 0.04 | 0.49% | 8.18 | 8.35 | 99163 | 8173.31 | 1.58% | 0.00 |
| 2025-07-24 | 8.20 | 8.23 | 0.03 | 0.37% | 8.17 | 8.26 | 91104 | 7485.05 | 1.45% | 0.00 |
| 2025-07-23 | 8.39 | 8.20 | -0.18 | -2.15% | 8.19 | 8.41 | 134340 | 11111.01 | 2.14% | 0.00 |
| 2025-07-22 | 8.27 | 8.38 | 0.13 | 1.58% | 8.18 | 8.42 | 188884 | 15714.02 | 3.01% | 10.00 |
| 2025-07-21 | 8.10 | 8.25 | 0.16 | 1.98% | 8.09 | 8.26 | 135183 | 11077.00 | 2.16% | 0.00 |
| 2025-07-18 | 8.12 | 8.09 | -0.03 | -0.37% | 8.05 | 8.14 | 61125 | 4936.93 | 0.97% | 0.00 |
| 2025-07-17 | 8.08 | 8.12 | 0.03 | 0.37% | 8.04 | 8.12 | 79466 | 6420.67 | 1.27% | 0.00 |
| 2025-07-16 | 8.03 | 8.09 | 0.06 | 0.75% | 7.98 | 8.14 | 83786 | 6778.79 | 1.34% | 0.00 |
| 2025-07-15 | 8.10 | 8.03 | -0.09 | -1.11% | 7.95 | 8.12 | 79800 | 6399.12 | 1.27% | 0.00 |
| 2025-07-14 | 8.01 | 8.12 | 0.10 | 1.25% | 7.98 | 8.13 | 89576 | 7236.76 | 1.43% | 0.00 |
| 2025-07-11 | 7.98 | 8.02 | 0.01 | 0.12% | 7.95 | 8.06 | 73049 | 5852.23 | 1.17% | 0.00 |
| 2025-07-10 | 7.98 | 8.01 | 0.00 | 0.00% | 7.96 | 8.03 | 51759 | 4136.94 | 0.83% | 0.00 |
| 2025-07-09 | 8.07 | 8.01 | -0.05 | -0.62% | 7.98 | 8.09 | 70687 | 5685.11 | 1.13% | 2.00 |
| 2025-07-08 | 7.95 | 8.06 | 0.07 | 0.88% | 7.95 | 8.07 | 63574 | 5102.02 | 1.01% | 0.00 |
| 2025-07-07 | 8.01 | 7.99 | 0.02 | 0.25% | 7.94 | 8.01 | 35121 | 2798.85 | 0.56% | 0.00 |
| 2025-07-04 | 8.08 | 7.97 | -0.11 | -1.36% | 7.97 | 8.08 | 63125 | 5059.84 | 1.01% | 0.00 |
| 2025-07-03 | 8.06 | 8.08 | -0.01 | -0.12% | 8.03 | 8.11 | 58316 | 4703.29 | 0.93% | 0.00 |
| 2025-07-02 | 8.08 | 8.09 | 0.01 | 0.12% | 8.02 | 8.15 | 75614 | 6114.63 | 1.21% | 0.00 |
| 2025-07-01 | 8.16 | 8.08 | -0.08 | -0.98% | 8.03 | 8.16 | 92385 | 7467.22 | 1.47% | 0.00 |
| 2025-06-30 | 7.93 | 8.16 | 0.32 | 4.08% | 7.91 | 8.26 | 192542 | 15654.41 | 3.07% | 0.00 |
鲍斯股份(300441)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。
