| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 10.45 | 10.20 | -0.27 | -2.58% | 10.11 | 10.54 | 142299 | 14668.99 | 2.29% | 0.00 |
| 2026-03-25 | 10.40 | 10.47 | 0.08 | 0.77% | 10.39 | 10.57 | 113077 | 11847.35 | 1.82% | 7.00 |
| 2026-03-24 | 10.28 | 10.39 | 0.29 | 2.87% | 10.11 | 10.40 | 131757 | 13520.18 | 2.12% | 0.00 |
| 2026-03-23 | 10.45 | 10.10 | -0.69 | -6.39% | 10.07 | 10.65 | 217445 | 22503.22 | 3.50% | 0.00 |
| 2026-03-20 | 11.28 | 10.79 | -0.43 | -3.83% | 10.78 | 11.35 | 148696 | 16371.97 | 2.39% | 0.00 |
| 2026-03-19 | 11.28 | 11.22 | -0.22 | -1.92% | 11.21 | 11.38 | 96907 | 10932.76 | 1.56% | 0.00 |
| 2026-03-18 | 11.30 | 11.44 | 0.18 | 1.60% | 11.26 | 11.47 | 100529 | 11428.08 | 1.62% | 0.00 |
| 2026-03-17 | 11.53 | 11.26 | -0.23 | -2.00% | 11.26 | 11.56 | 92173 | 10523.06 | 1.48% | 0.00 |
| 2026-03-16 | 11.33 | 11.49 | 0.14 | 1.23% | 11.30 | 11.50 | 86531 | 9870.59 | 1.39% | 0.00 |
| 2026-03-13 | 11.58 | 11.35 | -0.24 | -2.07% | 11.34 | 11.59 | 108843 | 12457.52 | 1.75% | 0.00 |
| 2026-03-12 | 11.68 | 11.59 | -0.13 | -1.11% | 11.58 | 11.75 | 128751 | 14999.78 | 2.07% | 0.00 |
| 2026-03-11 | 11.60 | 11.72 | 0.10 | 0.86% | 11.51 | 11.93 | 210358 | 24702.53 | 3.38% | 0.00 |
| 2026-03-10 | 11.59 | 11.62 | 0.11 | 0.96% | 11.49 | 11.76 | 193754 | 22492.23 | 3.11% | 0.00 |
| 2026-03-09 | 11.33 | 11.51 | 0.03 | 0.26% | 11.13 | 11.55 | 173770 | 19645.55 | 2.79% | 0.00 |
| 2026-03-06 | 11.26 | 11.48 | 0.18 | 1.59% | 11.21 | 11.49 | 130821 | 14921.53 | 2.10% | 0.00 |
| 2026-03-05 | 11.34 | 11.30 | 0.17 | 1.53% | 11.23 | 11.39 | 143143 | 16187.51 | 2.30% | 0.00 |
| 2026-03-04 | 11.21 | 11.13 | -0.25 | -2.20% | 11.10 | 11.42 | 180370 | 20287.53 | 2.90% | 0.00 |
| 2026-03-03 | 11.90 | 11.38 | -0.55 | -4.61% | 11.35 | 12.00 | 254653 | 29580.14 | 4.09% | 0.00 |
| 2026-03-02 | 12.32 | 11.93 | -0.56 | -4.48% | 11.90 | 12.38 | 249811 | 30110.62 | 4.02% | 0.00 |
| 2026-02-27 | 12.51 | 12.49 | -0.29 | -2.27% | 12.24 | 12.55 | 308083 | 38219.45 | 4.95% | 15.00 |
| 2026-02-26 | 12.96 | 12.78 | -0.19 | -1.46% | 12.76 | 13.00 | 166987 | 21430.69 | 2.68% | 0.00 |
| 2026-02-25 | 12.85 | 12.97 | 0.08 | 0.62% | 12.85 | 13.02 | 125335 | 16244.94 | 2.01% | 0.00 |
| 2026-02-24 | 13.00 | 12.89 | -0.02 | -0.15% | 12.79 | 13.09 | 145129 | 18702.56 | 2.33% | 13.00 |
| 2026-02-13 | 12.95 | 12.91 | -0.14 | -1.07% | 12.91 | 13.17 | 165566 | 21580.81 | 2.66% | 0.00 |
| 2026-02-12 | 13.14 | 13.05 | -0.20 | -1.51% | 13.01 | 13.29 | 224455 | 29386.60 | 3.61% | 0.00 |
| 2026-02-11 | 13.72 | 13.25 | 0.10 | 0.76% | 13.24 | 13.79 | 264611 | 35566.34 | 4.25% | 0.00 |
| 2026-02-10 | 12.98 | 13.15 | 0.15 | 1.15% | 12.93 | 13.23 | 211869 | 27755.91 | 3.41% | 7.00 |
| 2026-02-09 | 12.98 | 13.00 | 0.18 | 1.40% | 12.96 | 13.06 | 175183 | 22776.72 | 2.82% | 0.00 |
| 2026-02-06 | 12.82 | 12.82 | -0.13 | -1.00% | 12.66 | 12.96 | 146148 | 18756.60 | 2.35% | 0.00 |
| 2026-02-05 | 12.98 | 12.95 | -0.24 | -1.82% | 12.93 | 13.14 | 166549 | 21647.93 | 2.68% | 12.00 |
| 2026-02-04 | 13.30 | 13.19 | -0.23 | -1.71% | 12.94 | 13.31 | 288423 | 37838.71 | 4.64% | 0.00 |
| 2026-02-03 | 13.28 | 13.42 | 0.21 | 1.59% | 13.21 | 13.42 | 164155 | 21881.40 | 2.64% | 0.00 |
| 2026-02-02 | 13.29 | 13.21 | -0.08 | -0.60% | 13.20 | 13.55 | 235956 | 31539.68 | 3.79% | 1.00 |
| 2026-01-30 | 13.76 | 13.29 | -0.44 | -3.20% | 13.29 | 13.76 | 312036 | 41781.64 | 5.02% | 0.00 |
| 2026-01-29 | 13.55 | 13.73 | 0.07 | 0.51% | 13.32 | 14.08 | 305018 | 42079.89 | 4.90% | 1.00 |
| 2026-01-28 | 13.79 | 13.66 | -0.24 | -1.73% | 13.62 | 13.97 | 253916 | 34913.68 | 4.08% | 0.00 |
| 2026-01-27 | 14.56 | 13.90 | -0.54 | -3.74% | 13.67 | 14.67 | 490186 | 68251.48 | 7.88% | 12.00 |
| 2026-01-26 | 15.27 | 14.44 | 0.05 | 0.35% | 14.11 | 15.55 | 661345 | 97865.35 | 10.63% | 11.00 |
| 2026-01-23 | 14.28 | 14.39 | 0.11 | 0.77% | 14.11 | 14.58 | 301609 | 43352.12 | 4.85% | 0.00 |
| 2026-01-22 | 14.21 | 14.28 | 0.10 | 0.71% | 14.19 | 14.50 | 199191 | 28475.87 | 3.20% | 0.10 |
| 2026-01-21 | 14.23 | 14.18 | -0.13 | -0.91% | 14.08 | 14.47 | 242068 | 34489.44 | 3.89% | 0.00 |
| 2026-01-20 | 14.77 | 14.31 | -0.41 | -2.79% | 14.18 | 14.83 | 297940 | 42947.28 | 4.79% | 0.00 |
| 2026-01-19 | 14.92 | 14.72 | -0.35 | -2.32% | 14.66 | 15.10 | 327698 | 48687.09 | 5.27% | 0.00 |
| 2026-01-16 | 15.54 | 15.07 | -0.45 | -2.90% | 14.55 | 15.58 | 608933 | 91695.98 | 9.79% | 9.00 |
| 2026-01-15 | 15.80 | 15.52 | -0.38 | -2.39% | 15.27 | 15.98 | 543130 | 84426.25 | 8.73% | 1.00 |
| 2026-01-14 | 15.12 | 15.90 | 0.68 | 4.47% | 15.12 | 16.38 | 912942 | 144043.48 | 14.68% | 1.00 |
| 2026-01-13 | 15.70 | 15.22 | -0.39 | -2.50% | 15.13 | 16.05 | 707903 | 109975.66 | 11.38% | 8.00 |
| 2026-01-12 | 14.63 | 15.61 | 1.15 | 7.95% | 14.60 | 15.75 | 833947 | 126800.66 | 13.41% | 10.00 |
| 2026-01-09 | 14.03 | 14.46 | 0.40 | 2.84% | 14.02 | 14.48 | 406362 | 58139.09 | 6.53% | 0.00 |
| 2026-01-08 | 13.91 | 14.06 | 0.12 | 0.86% | 13.86 | 14.30 | 267229 | 37709.50 | 4.30% | 1.00 |
| 2026-01-07 | 14.10 | 13.94 | -0.21 | -1.48% | 13.88 | 14.10 | 201603 | 28183.92 | 3.24% | 0.00 |
| 2026-01-06 | 14.21 | 14.15 | -0.05 | -0.35% | 14.05 | 14.32 | 234805 | 33233.51 | 3.78% | 4.00 |
| 2026-01-05 | 13.90 | 14.20 | 0.10 | 0.71% | 13.75 | 14.28 | 290758 | 40649.12 | 4.68% | 10.00 |
| 2025-12-31 | 13.65 | 14.10 | 0.22 | 1.59% | 13.63 | 14.40 | 333064 | 46790.79 | 5.36% | 1.00 |
| 2025-12-30 | 13.65 | 13.88 | 0.41 | 3.04% | 13.65 | 14.23 | 344208 | 48086.08 | 5.54% | 1.00 |
| 2025-12-29 | 13.42 | 13.47 | 0.05 | 0.37% | 13.32 | 13.51 | 121987 | 16323.20 | 1.96% | 0.00 |
| 2025-12-26 | 13.50 | 13.42 | -0.10 | -0.74% | 13.38 | 13.58 | 121023 | 16318.95 | 1.95% | 1.00 |
| 2025-12-25 | 13.46 | 13.52 | 0.06 | 0.45% | 13.41 | 13.55 | 95733 | 12925.46 | 1.54% | 0.00 |
| 2025-12-24 | 13.36 | 13.46 | 0.09 | 0.67% | 13.35 | 13.50 | 77303 | 10391.76 | 1.24% | 0.00 |
| 2025-12-23 | 13.53 | 13.37 | -0.19 | -1.40% | 13.37 | 13.58 | 120627 | 16192.86 | 1.94% | 0.00 |
| 2025-12-22 | 13.65 | 13.56 | -0.03 | -0.22% | 13.53 | 13.69 | 118655 | 16135.75 | 1.91% | 0.00 |
| 2025-12-19 | 13.55 | 13.59 | 0.09 | 0.67% | 13.46 | 13.65 | 104583 | 14209.62 | 1.68% | 0.00 |
| 2025-12-18 | 13.60 | 13.50 | -0.22 | -1.60% | 13.49 | 13.67 | 142118 | 19285.92 | 2.29% | 0.00 |
| 2025-12-17 | 13.52 | 13.72 | 0.11 | 0.81% | 13.36 | 13.73 | 186561 | 25199.97 | 3.00% | 0.00 |
| 2025-12-16 | 13.54 | 13.61 | 0.05 | 0.37% | 13.41 | 13.70 | 168892 | 22907.39 | 2.72% | 0.00 |
| 2025-12-15 | 13.68 | 13.56 | -0.20 | -1.45% | 13.55 | 13.82 | 138828 | 18952.15 | 2.23% | 0.00 |
| 2025-12-12 | 13.98 | 13.76 | -0.10 | -0.72% | 13.74 | 14.05 | 188212 | 26097.81 | 3.03% | 0.00 |
| 2025-12-11 | 14.64 | 13.86 | -0.67 | -4.61% | 13.85 | 14.71 | 339940 | 48178.28 | 5.47% | 0.00 |
| 2025-12-10 | 14.34 | 14.53 | 0.15 | 1.04% | 14.23 | 14.65 | 286507 | 41612.97 | 4.61% | 0.00 |
| 2025-12-09 | 14.30 | 14.38 | -0.14 | -0.96% | 14.18 | 14.54 | 278816 | 39931.54 | 4.48% | 0.00 |
| 2025-12-08 | 14.36 | 14.52 | 0.30 | 2.11% | 14.20 | 14.62 | 440250 | 63569.81 | 7.08% | 6.00 |
| 2025-12-05 | 13.45 | 14.22 | 0.80 | 5.96% | 13.32 | 14.70 | 469155 | 66364.22 | 7.54% | 12.00 |
| 2025-12-04 | 13.58 | 13.42 | -0.22 | -1.61% | 13.38 | 13.63 | 141891 | 19116.23 | 2.28% | 0.00 |
| 2025-12-03 | 13.99 | 13.64 | -0.54 | -3.81% | 13.63 | 14.10 | 213760 | 29529.46 | 3.44% | 8.00 |
| 2025-12-02 | 13.83 | 14.18 | 0.34 | 2.46% | 13.56 | 14.60 | 353834 | 49787.14 | 5.69% | 0.00 |
| 2025-12-01 | 14.00 | 13.84 | -0.25 | -1.77% | 13.77 | 14.02 | 183057 | 25328.87 | 2.94% | 0.00 |
| 2025-11-28 | 13.94 | 14.09 | 0.11 | 0.79% | 13.86 | 14.19 | 187183 | 26228.38 | 3.01% | 0.00 |
| 2025-11-27 | 14.15 | 13.98 | -0.24 | -1.69% | 13.95 | 14.22 | 217085 | 30549.98 | 3.49% | 0.00 |
| 2025-11-26 | 14.58 | 14.22 | -0.58 | -3.92% | 14.18 | 14.74 | 393550 | 56845.34 | 6.33% | 0.00 |
| 2025-11-25 | 14.30 | 14.80 | 0.42 | 2.92% | 14.24 | 14.80 | 474692 | 69205.20 | 7.63% | 22.00 |
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。
