| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 14.13 | 14.20 | 0.05 | 0.35% | 14.01 | 14.47 | 144653 | 20564.29 | 2.33% | 1.00 |
| 2025-07-03 | 14.07 | 14.15 | 0.08 | 0.57% | 14.03 | 14.22 | 73308 | 10357.47 | 1.18% | 15.00 |
| 2025-07-02 | 14.26 | 14.07 | -0.25 | -1.75% | 14.00 | 14.38 | 110845 | 15635.28 | 1.78% | 0.00 |
| 2025-07-01 | 14.55 | 14.32 | -0.24 | -1.65% | 14.21 | 14.62 | 133358 | 19143.45 | 2.14% | 0.00 |
| 2025-06-30 | 14.55 | 14.56 | 0.06 | 0.41% | 14.43 | 14.62 | 125737 | 18288.39 | 2.02% | 4.00 |
| 2025-06-27 | 14.70 | 14.50 | -0.18 | -1.23% | 14.48 | 14.88 | 156884 | 22960.97 | 2.52% | 0.00 |
| 2025-06-26 | 14.62 | 14.68 | 0.04 | 0.27% | 14.41 | 15.08 | 255094 | 37474.27 | 4.10% | 0.00 |
| 2025-06-25 | 14.21 | 14.64 | 0.38 | 2.66% | 14.13 | 14.65 | 196829 | 28324.75 | 3.17% | 12.00 |
| 2025-06-24 | 13.82 | 14.26 | 0.50 | 3.63% | 13.75 | 14.50 | 185407 | 26244.27 | 2.98% | 0.00 |
| 2025-06-23 | 13.50 | 13.76 | 0.18 | 1.33% | 13.42 | 13.80 | 172434 | 23484.92 | 2.77% | 0.00 |
| 2025-06-20 | 14.24 | 13.58 | -0.73 | -5.10% | 13.51 | 14.37 | 283967 | 38941.72 | 4.57% | 0.00 |
| 2025-06-19 | 14.76 | 14.31 | -0.44 | -2.98% | 14.23 | 14.98 | 125707 | 18247.39 | 2.02% | 0.00 |
| 2025-06-18 | 14.86 | 14.75 | -0.17 | -1.14% | 14.73 | 15.01 | 78206 | 11598.72 | 1.26% | 0.00 |
| 2025-06-17 | 14.95 | 14.92 | -0.03 | -0.20% | 14.77 | 15.09 | 97658 | 14568.51 | 1.57% | 0.00 |
| 2025-06-16 | 14.46 | 14.95 | 0.44 | 3.03% | 14.40 | 14.98 | 114117 | 16850.61 | 1.84% | 7.00 |
| 2025-06-13 | 14.84 | 14.51 | -0.41 | -2.75% | 14.45 | 15.02 | 127559 | 18662.16 | 2.05% | 0.00 |
| 2025-06-12 | 14.93 | 14.92 | -0.07 | -0.47% | 14.76 | 15.10 | 78735 | 11734.65 | 1.27% | 0.00 |
| 2025-06-11 | 14.99 | 14.99 | 0.03 | 0.20% | 14.90 | 15.18 | 107648 | 16169.18 | 1.73% | 0.00 |
| 2025-06-10 | 15.37 | 14.96 | -0.57 | -3.67% | 14.81 | 15.42 | 169053 | 25414.89 | 2.72% | 20.00 |
| 2025-06-09 | 15.39 | 15.53 | 0.17 | 1.11% | 15.27 | 15.78 | 121238 | 18836.82 | 1.95% | 0.00 |
| 2025-06-06 | 15.54 | 15.36 | -0.26 | -1.66% | 15.25 | 15.59 | 114816 | 17641.08 | 1.85% | 0.00 |
| 2025-06-05 | 15.00 | 15.62 | 0.62 | 4.13% | 14.95 | 15.73 | 252918 | 39171.32 | 4.07% | 14.00 |
| 2025-06-04 | 14.93 | 15.00 | 0.09 | 0.60% | 14.80 | 15.12 | 97677 | 14631.08 | 1.57% | 0.00 |
| 2025-06-03 | 14.83 | 14.91 | 0.02 | 0.13% | 14.83 | 15.21 | 94661 | 14208.38 | 1.52% | 0.00 |
| 2025-05-30 | 15.30 | 14.89 | -0.38 | -2.49% | 14.86 | 15.30 | 110448 | 16565.29 | 1.78% | 0.00 |
| 2025-05-29 | 14.84 | 15.39 | 0.58 | 3.92% | 14.80 | 15.39 | 143213 | 21783.99 | 2.30% | 1.00 |
| 2025-05-28 | 15.01 | 14.81 | -0.17 | -1.13% | 14.76 | 15.07 | 57302 | 8521.32 | 0.92% | 0.00 |
| 2025-05-27 | 15.18 | 14.98 | -0.30 | -1.96% | 14.81 | 15.18 | 94225 | 14088.30 | 1.52% | 0.00 |
| 2025-05-26 | 14.86 | 15.28 | 0.42 | 2.83% | 14.86 | 15.28 | 102323 | 15496.06 | 1.65% | 0.00 |
| 2025-05-23 | 15.07 | 14.86 | -0.26 | -1.72% | 14.86 | 15.20 | 106580 | 16015.27 | 1.71% | 1.00 |
| 2025-05-22 | 15.41 | 15.12 | -0.38 | -2.45% | 15.11 | 15.63 | 131957 | 20192.70 | 2.12% | 0.00 |
| 2025-05-21 | 15.86 | 15.50 | -0.41 | -2.58% | 15.44 | 15.95 | 139567 | 21745.84 | 2.25% | 0.00 |
| 2025-05-20 | 16.22 | 15.91 | -0.15 | -0.93% | 15.66 | 16.30 | 235513 | 37527.07 | 3.79% | 9.00 |
| 2025-05-19 | 15.24 | 16.06 | 0.82 | 5.38% | 15.24 | 16.65 | 388976 | 62243.19 | 6.26% | 0.00 |
| 2025-05-16 | 14.93 | 15.24 | 0.25 | 1.67% | 14.88 | 15.44 | 116056 | 17616.69 | 1.87% | 0.00 |
| 2025-05-15 | 15.60 | 14.99 | -0.69 | -4.40% | 14.97 | 15.65 | 162040 | 24536.19 | 2.61% | 0.00 |
| 2025-05-14 | 15.61 | 15.68 | 0.01 | 0.06% | 15.48 | 15.84 | 99263 | 15526.37 | 1.60% | 0.00 |
| 2025-05-13 | 15.95 | 15.67 | -0.08 | -0.51% | 15.58 | 16.05 | 174329 | 27669.66 | 2.81% | 1.00 |
| 2025-05-12 | 15.62 | 15.75 | 0.34 | 2.21% | 15.39 | 15.79 | 159072 | 24883.74 | 2.56% | 0.00 |
| 2025-05-09 | 15.90 | 15.41 | -0.54 | -3.39% | 15.31 | 15.97 | 157398 | 24408.04 | 2.53% | 0.00 |
| 2025-05-08 | 15.55 | 15.95 | 0.46 | 2.97% | 15.41 | 16.19 | 203835 | 32436.18 | 3.28% | 13.00 |
| 2025-05-07 | 16.16 | 15.49 | -0.14 | -0.90% | 15.38 | 16.19 | 195748 | 30760.58 | 3.15% | 1.00 |
| 2025-05-06 | 15.26 | 15.63 | 0.57 | 3.78% | 15.20 | 15.90 | 274680 | 43120.14 | 4.42% | 1.00 |
| 2025-04-30 | 14.55 | 15.06 | 0.59 | 4.08% | 14.47 | 15.24 | 226581 | 34026.91 | 3.65% | 1.00 |
| 2025-04-29 | 14.00 | 14.47 | -0.08 | -0.55% | 13.75 | 14.65 | 273760 | 38931.44 | 4.43% | 0.00 |
| 2025-04-28 | 15.10 | 14.55 | -0.48 | -3.19% | 14.50 | 15.47 | 280810 | 41899.46 | 4.55% | 4.00 |
| 2025-04-25 | 14.78 | 15.03 | 0.27 | 1.83% | 14.76 | 15.22 | 252252 | 37809.76 | 4.09% | 5.00 |
| 2025-04-24 | 15.30 | 14.76 | -0.61 | -3.97% | 14.68 | 15.37 | 181036 | 26936.21 | 2.93% | 0.00 |
| 2025-04-23 | 15.55 | 15.37 | -0.01 | -0.07% | 15.33 | 15.92 | 170650 | 26466.04 | 2.76% | 6.00 |
| 2025-04-22 | 15.68 | 15.38 | -0.32 | -2.04% | 15.29 | 15.77 | 169591 | 26188.77 | 2.75% | 0.00 |
| 2025-04-21 | 14.63 | 15.70 | 1.05 | 7.17% | 14.50 | 15.70 | 272583 | 41836.73 | 4.42% | 0.00 |
| 2025-04-18 | 14.77 | 14.65 | -0.16 | -1.08% | 14.53 | 14.90 | 127588 | 18763.72 | 2.07% | 7.00 |
| 2025-04-17 | 14.78 | 14.81 | 0.15 | 1.02% | 14.78 | 15.49 | 251024 | 37943.67 | 4.07% | 7.00 |
| 2025-04-16 | 14.85 | 14.66 | -0.27 | -1.81% | 14.45 | 14.91 | 92736 | 13609.97 | 1.50% | 7.00 |
| 2025-04-15 | 15.09 | 14.93 | -0.24 | -1.58% | 14.76 | 15.17 | 121635 | 18140.02 | 1.97% | 0.00 |
| 2025-04-14 | 15.06 | 15.17 | 0.31 | 2.09% | 15.03 | 15.59 | 188753 | 28829.74 | 3.06% | 0.00 |
| 2025-04-11 | 14.67 | 14.86 | 0.03 | 0.20% | 14.62 | 15.19 | 204192 | 30385.01 | 3.31% | 7.00 |
| 2025-04-10 | 15.09 | 14.83 | 0.29 | 1.99% | 14.81 | 15.35 | 194787 | 29329.54 | 3.15% | 0.00 |
| 2025-04-09 | 13.99 | 14.54 | 0.28 | 1.96% | 13.25 | 14.85 | 305958 | 43850.62 | 4.96% | 8.00 |
| 2025-04-08 | 13.93 | 14.26 | 0.65 | 4.78% | 13.76 | 14.60 | 299879 | 42462.89 | 4.86% | 0.00 |
| 2025-04-07 | 15.50 | 13.61 | -2.90 | -17.57% | 13.24 | 15.90 | 363362 | 52417.54 | 5.89% | 0.00 |
| 2025-04-03 | 16.62 | 16.51 | -0.35 | -2.08% | 16.49 | 17.18 | 126082 | 21120.86 | 2.04% | 0.00 |
| 2025-04-02 | 16.75 | 16.86 | 0.15 | 0.90% | 16.68 | 17.05 | 87726 | 14814.98 | 1.42% | 6.00 |
| 2025-04-01 | 17.10 | 16.71 | -0.24 | -1.42% | 16.66 | 17.25 | 123181 | 20849.11 | 2.00% | 0.00 |
| 2025-03-31 | 16.80 | 16.95 | -0.12 | -0.70% | 16.17 | 17.11 | 317336 | 52761.59 | 5.14% | 11.00 |
| 2025-03-28 | 17.00 | 17.07 | 0.05 | 0.29% | 16.95 | 17.48 | 149735 | 25844.09 | 2.43% | 0.00 |
| 2025-03-27 | 17.00 | 17.02 | 0.02 | 0.12% | 16.70 | 17.37 | 152844 | 26147.00 | 2.48% | 0.00 |
| 2025-03-26 | 17.19 | 17.00 | -0.15 | -0.87% | 16.83 | 17.37 | 168074 | 28661.52 | 2.72% | 0.00 |
| 2025-03-25 | 17.20 | 17.15 | -0.06 | -0.35% | 17.02 | 17.51 | 188034 | 32414.08 | 3.05% | 30.00 |
| 2025-03-24 | 17.58 | 17.21 | -0.36 | -2.05% | 16.80 | 17.64 | 200824 | 34463.82 | 3.25% | 0.00 |
| 2025-03-21 | 18.06 | 17.57 | -0.59 | -3.25% | 17.50 | 18.15 | 185864 | 33037.30 | 3.01% | 0.00 |
| 2025-03-20 | 18.70 | 18.16 | -0.64 | -3.40% | 18.09 | 18.80 | 248095 | 45587.83 | 4.02% | 0.00 |
| 2025-03-19 | 19.20 | 18.80 | -0.68 | -3.49% | 18.68 | 19.25 | 223197 | 42223.36 | 3.62% | 5.00 |
| 2025-03-18 | 19.33 | 19.48 | 0.35 | 1.83% | 19.18 | 20.05 | 277719 | 54110.57 | 4.50% | 2.00 |
| 2025-03-17 | 19.49 | 19.13 | -0.40 | -2.05% | 18.78 | 19.50 | 231227 | 44261.29 | 3.75% | 0.00 |
| 2025-03-14 | 19.32 | 19.53 | 0.11 | 0.57% | 18.86 | 19.78 | 272932 | 52871.24 | 4.42% | 3.00 |
| 2025-03-13 | 20.34 | 19.42 | -1.13 | -5.50% | 19.03 | 20.34 | 389328 | 75860.24 | 6.31% | 0.00 |
| 2025-03-12 | 20.18 | 20.55 | 0.66 | 3.32% | 19.91 | 21.08 | 503240 | 102504.80 | 8.15% | 21.00 |
| 2025-03-11 | 19.90 | 19.89 | -0.39 | -1.92% | 19.53 | 20.12 | 280636 | 55547.20 | 4.55% | 0.00 |
| 2025-03-10 | 20.83 | 20.28 | -0.55 | -2.64% | 19.82 | 21.03 | 484052 | 98359.91 | 7.84% | 7.00 |
博思软件(300525)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。
