| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.24 | 7.23 | 0.02 | 0.28% | 7.19 | 7.28 | 51306 | 3714.54 | 0.82% | 0.00 |
| 2026-03-24 | 7.18 | 7.21 | 0.18 | 2.56% | 7.03 | 7.23 | 51019 | 3635.82 | 0.81% | 0.00 |
| 2026-03-23 | 7.39 | 7.03 | -0.45 | -6.02% | 7.00 | 7.39 | 92736 | 6648.08 | 1.48% | 0.00 |
| 2026-03-20 | 7.67 | 7.48 | -0.19 | -2.48% | 7.47 | 7.72 | 92408 | 7016.15 | 1.47% | 0.00 |
| 2026-03-19 | 7.81 | 7.67 | -0.21 | -2.66% | 7.59 | 7.94 | 123419 | 9533.28 | 1.97% | 0.00 |
| 2026-03-18 | 7.77 | 7.88 | 0.13 | 1.68% | 7.67 | 7.89 | 78914 | 6132.65 | 1.26% | 0.00 |
| 2026-03-17 | 7.79 | 7.75 | -0.02 | -0.26% | 7.72 | 7.81 | 57041 | 4426.55 | 0.91% | 0.00 |
| 2026-03-16 | 7.83 | 7.77 | -0.02 | -0.26% | 7.68 | 7.83 | 48466 | 3746.69 | 0.77% | 0.00 |
| 2026-03-13 | 7.82 | 7.79 | -0.02 | -0.26% | 7.76 | 7.91 | 53284 | 4172.66 | 0.85% | 0.00 |
| 2026-03-12 | 7.91 | 7.81 | -0.09 | -1.14% | 7.80 | 7.95 | 56342 | 4419.83 | 0.90% | 0.00 |
| 2026-03-11 | 7.90 | 7.90 | 0.00 | 0.00% | 7.88 | 8.05 | 61418 | 4875.30 | 0.98% | 0.00 |
| 2026-03-10 | 7.79 | 7.90 | 0.15 | 1.94% | 7.77 | 7.91 | 66304 | 5217.03 | 1.06% | 0.00 |
| 2026-03-09 | 7.76 | 7.75 | -0.10 | -1.27% | 7.66 | 7.84 | 65078 | 5028.43 | 1.04% | 0.00 |
| 2026-03-06 | 7.65 | 7.85 | 0.20 | 2.61% | 7.58 | 7.87 | 65889 | 5131.15 | 1.05% | 0.00 |
| 2026-03-05 | 7.58 | 7.65 | 0.21 | 2.82% | 7.53 | 7.72 | 76398 | 5844.93 | 1.22% | 0.00 |
| 2026-03-04 | 7.50 | 7.44 | -0.14 | -1.85% | 7.41 | 7.60 | 75632 | 5666.66 | 1.21% | 0.00 |
| 2026-03-03 | 7.91 | 7.58 | -0.30 | -3.81% | 7.55 | 7.94 | 95252 | 7361.91 | 1.52% | 0.00 |
| 2026-03-02 | 8.00 | 7.88 | -0.18 | -2.23% | 7.80 | 8.02 | 87996 | 6947.90 | 1.40% | 0.00 |
| 2026-02-27 | 8.08 | 8.06 | -0.05 | -0.62% | 8.01 | 8.09 | 66261 | 5327.60 | 1.06% | 0.00 |
| 2026-02-26 | 7.98 | 8.11 | 0.12 | 1.50% | 7.96 | 8.12 | 88629 | 7135.58 | 1.41% | 0.00 |
| 2026-02-25 | 7.97 | 7.99 | 0.02 | 0.25% | 7.94 | 8.05 | 66648 | 5337.92 | 1.06% | 0.00 |
| 2026-02-24 | 7.94 | 7.97 | 0.10 | 1.27% | 7.90 | 7.98 | 58443 | 4646.87 | 0.93% | 8.00 |
| 2026-02-13 | 7.94 | 7.87 | -0.09 | -1.13% | 7.86 | 8.00 | 57750 | 4580.70 | 0.92% | 0.00 |
| 2026-02-12 | 7.99 | 7.96 | 0.00 | 0.00% | 7.87 | 8.03 | 59063 | 4713.02 | 0.94% | 0.00 |
| 2026-02-11 | 7.96 | 7.96 | 0.00 | 0.00% | 7.94 | 8.04 | 52323 | 4184.08 | 0.84% | 0.00 |
| 2026-02-10 | 7.95 | 7.96 | -0.01 | -0.13% | 7.92 | 7.99 | 52509 | 4180.16 | 0.84% | 0.00 |
| 2026-02-09 | 7.93 | 7.97 | 0.04 | 0.50% | 7.91 | 8.00 | 71465 | 5685.87 | 1.14% | 0.00 |
| 2026-02-06 | 7.72 | 7.93 | 0.17 | 2.19% | 7.72 | 7.96 | 94292 | 7425.23 | 1.50% | 5.00 |
| 2026-02-05 | 7.78 | 7.76 | -0.05 | -0.64% | 7.74 | 7.80 | 37239 | 2893.49 | 0.59% | 0.00 |
| 2026-02-04 | 7.73 | 7.81 | 0.05 | 0.64% | 7.70 | 7.82 | 56200 | 4370.12 | 0.90% | 0.00 |
| 2026-02-03 | 7.70 | 7.76 | 0.10 | 1.31% | 7.66 | 7.77 | 48396 | 3732.58 | 0.77% | 0.00 |
| 2026-02-02 | 7.73 | 7.66 | -0.07 | -0.91% | 7.62 | 7.78 | 55530 | 4281.06 | 0.89% | 0.00 |
| 2026-01-30 | 7.80 | 7.73 | -0.05 | -0.64% | 7.69 | 7.82 | 61061 | 4731.30 | 0.97% | 0.00 |
| 2026-01-29 | 7.88 | 7.78 | -0.02 | -0.26% | 7.75 | 7.88 | 61621 | 4814.22 | 0.98% | 0.00 |
| 2026-01-28 | 7.90 | 7.80 | -0.14 | -1.76% | 7.80 | 7.98 | 71609 | 5620.76 | 1.14% | 0.00 |
| 2026-01-27 | 7.95 | 7.94 | -0.05 | -0.63% | 7.75 | 7.99 | 98228 | 7736.86 | 1.57% | 0.00 |
| 2026-01-26 | 8.14 | 7.99 | -0.17 | -2.08% | 7.98 | 8.15 | 105447 | 8472.83 | 1.68% | 0.00 |
| 2026-01-23 | 8.07 | 8.16 | 0.09 | 1.12% | 8.02 | 8.16 | 113702 | 9188.81 | 1.81% | 0.00 |
| 2026-01-22 | 8.09 | 8.07 | -0.06 | -0.74% | 8.03 | 8.13 | 115627 | 9320.65 | 1.85% | 0.00 |
| 2026-01-21 | 8.18 | 8.13 | -0.18 | -2.17% | 8.05 | 8.18 | 142926 | 11617.03 | 2.28% | 0.00 |
| 2026-01-20 | 8.10 | 8.31 | 0.28 | 3.49% | 8.10 | 8.45 | 296657 | 24665.04 | 4.73% | 38.00 |
| 2026-01-19 | 7.99 | 8.03 | -0.01 | -0.12% | 7.91 | 8.03 | 123913 | 9877.74 | 1.98% | 0.00 |
| 2026-01-16 | 7.94 | 8.04 | 0.11 | 1.39% | 7.82 | 8.06 | 146415 | 11638.06 | 2.34% | 17.00 |
| 2026-01-15 | 7.88 | 7.93 | 0.01 | 0.13% | 7.86 | 7.97 | 78127 | 6180.57 | 1.25% | 0.00 |
| 2026-01-14 | 7.89 | 7.92 | -0.04 | -0.50% | 7.83 | 8.00 | 157285 | 12466.77 | 2.51% | 0.00 |
| 2026-01-13 | 7.86 | 7.96 | 0.12 | 1.53% | 7.72 | 8.04 | 215317 | 16968.08 | 3.44% | 5.00 |
| 2026-01-12 | 7.82 | 7.84 | 0.03 | 0.38% | 7.76 | 7.86 | 166688 | 13003.50 | 2.66% | 0.00 |
| 2026-01-09 | 7.75 | 7.81 | 0.05 | 0.64% | 7.73 | 7.83 | 72669 | 5661.61 | 1.16% | 1.00 |
| 2026-01-08 | 7.63 | 7.76 | 0.11 | 1.44% | 7.63 | 7.86 | 94771 | 7375.55 | 1.51% | 0.00 |
| 2026-01-07 | 7.72 | 7.65 | -0.06 | -0.78% | 7.62 | 7.73 | 47322 | 3627.35 | 0.76% | 0.00 |
| 2026-01-06 | 7.66 | 7.71 | 0.05 | 0.65% | 7.64 | 7.73 | 58567 | 4509.84 | 0.93% | 0.00 |
| 2026-01-05 | 7.57 | 7.66 | 0.11 | 1.46% | 7.53 | 7.67 | 53226 | 4058.79 | 0.85% | 0.00 |
| 2025-12-31 | 7.53 | 7.55 | 0.01 | 0.13% | 7.47 | 7.60 | 36310 | 2730.52 | 0.58% | 0.00 |
| 2025-12-30 | 7.51 | 7.54 | -0.01 | -0.13% | 7.48 | 7.59 | 34005 | 2564.62 | 0.54% | 0.00 |
| 2025-12-29 | 7.62 | 7.55 | -0.04 | -0.53% | 7.54 | 7.63 | 38415 | 2907.27 | 0.61% | 0.00 |
| 2025-12-26 | 7.68 | 7.59 | -0.09 | -1.17% | 7.57 | 7.69 | 47686 | 3636.57 | 0.76% | 0.00 |
| 2025-12-25 | 7.66 | 7.68 | 0.03 | 0.39% | 7.64 | 7.72 | 38121 | 2929.99 | 0.61% | 0.00 |
| 2025-12-24 | 7.58 | 7.65 | 0.09 | 1.19% | 7.52 | 7.68 | 41088 | 3136.30 | 0.66% | 0.00 |
| 2025-12-23 | 7.61 | 7.56 | -0.05 | -0.66% | 7.51 | 7.62 | 36052 | 2729.18 | 0.58% | 0.00 |
| 2025-12-22 | 7.55 | 7.61 | 0.04 | 0.53% | 7.55 | 7.62 | 35551 | 2698.96 | 0.57% | 0.00 |
| 2025-12-19 | 7.45 | 7.57 | 0.11 | 1.47% | 7.45 | 7.59 | 47884 | 3617.91 | 0.76% | 0.00 |
| 2025-12-18 | 7.40 | 7.46 | 0.05 | 0.67% | 7.31 | 7.51 | 41757 | 3119.65 | 0.67% | 0.00 |
| 2025-12-17 | 7.41 | 7.41 | 0.02 | 0.27% | 7.26 | 7.43 | 50972 | 3742.44 | 0.81% | 0.00 |
| 2025-12-16 | 7.55 | 7.39 | -0.16 | -2.12% | 7.38 | 7.56 | 53440 | 3970.24 | 0.85% | 0.00 |
| 2025-12-15 | 7.53 | 7.55 | 0.00 | 0.00% | 7.46 | 7.66 | 41176 | 3114.14 | 0.66% | 0.00 |
| 2025-12-12 | 7.55 | 7.55 | 0.02 | 0.27% | 7.53 | 7.67 | 59514 | 4523.71 | 0.95% | 0.00 |
| 2025-12-11 | 7.70 | 7.53 | -0.17 | -2.21% | 7.53 | 7.70 | 54650 | 4152.32 | 0.87% | 0.00 |
| 2025-12-10 | 7.75 | 7.70 | -0.02 | -0.26% | 7.61 | 7.75 | 42748 | 3278.91 | 0.68% | 1.00 |
| 2025-12-09 | 7.76 | 7.72 | -0.07 | -0.90% | 7.72 | 7.79 | 30816 | 2389.24 | 0.49% | 0.00 |
| 2025-12-08 | 7.81 | 7.79 | 0.00 | 0.00% | 7.77 | 7.83 | 40021 | 3123.07 | 0.64% | 0.00 |
| 2025-12-05 | 7.66 | 7.79 | 0.11 | 1.43% | 7.63 | 7.80 | 41099 | 3175.80 | 0.66% | 0.00 |
| 2025-12-04 | 7.75 | 7.68 | -0.05 | -0.65% | 7.67 | 7.79 | 43243 | 3340.76 | 0.69% | 0.00 |
| 2025-12-03 | 7.77 | 7.73 | -0.03 | -0.39% | 7.69 | 7.77 | 37483 | 2898.65 | 0.60% | 0.00 |
| 2025-12-02 | 7.77 | 7.76 | -0.01 | -0.13% | 7.68 | 7.79 | 41773 | 3235.64 | 0.67% | 0.00 |
| 2025-12-01 | 7.78 | 7.77 | -0.02 | -0.26% | 7.74 | 7.82 | 44240 | 3442.98 | 0.71% | 0.00 |
| 2025-11-28 | 7.69 | 7.79 | 0.11 | 1.43% | 7.64 | 7.79 | 42213 | 3261.14 | 0.67% | 0.00 |
| 2025-11-27 | 7.60 | 7.68 | 0.06 | 0.79% | 7.60 | 7.74 | 34503 | 2654.14 | 0.55% | 0.00 |
| 2025-11-26 | 7.69 | 7.62 | -0.07 | -0.91% | 7.61 | 7.75 | 37225 | 2858.29 | 0.59% | 0.00 |
| 2025-11-25 | 7.65 | 7.69 | 0.04 | 0.52% | 7.65 | 7.77 | 42112 | 3249.54 | 0.67% | 0.00 |
| 2025-11-24 | 7.66 | 7.65 | 0.06 | 0.79% | 7.57 | 7.70 | 46723 | 3564.16 | 0.75% | 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。
