| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-07 | 21.37 | 20.83 | -0.82 | -3.79% | 20.65 | 22.10 | 887179 | 188935.69 | 14.37% | 13.00 |
| 2025-03-06 | 19.13 | 21.65 | 2.95 | 15.78% | 19.09 | 22.44 | 1050246 | 220592.89 | 17.01% | 12.00 |
| 2025-03-05 | 18.63 | 18.70 | 0.07 | 0.38% | 18.32 | 19.00 | 225721 | 42090.19 | 3.66% | 71.00 |
| 2025-03-04 | 17.80 | 18.63 | 0.68 | 3.79% | 17.71 | 19.35 | 386968 | 72935.48 | 6.27% | 0.00 |
| 2025-03-03 | 17.91 | 17.95 | 0.12 | 0.67% | 17.80 | 18.75 | 278040 | 50690.20 | 4.50% | 0.00 |
| 2025-02-28 | 18.71 | 17.83 | -1.29 | -6.75% | 17.71 | 18.88 | 255490 | 46461.08 | 4.14% | 0.00 |
| 2025-02-27 | 19.51 | 19.12 | -0.67 | -3.39% | 18.51 | 20.07 | 393450 | 75133.20 | 6.37% | 10.00 |
| 2025-02-26 | 18.80 | 19.79 | 1.04 | 5.55% | 18.10 | 20.30 | 478036 | 91886.23 | 7.74% | 0.00 |
| 2025-02-25 | 18.80 | 18.75 | -0.90 | -4.58% | 18.35 | 19.20 | 370265 | 69503.09 | 6.00% | 0.00 |
| 2025-02-24 | 19.16 | 19.65 | 0.68 | 3.58% | 19.16 | 20.86 | 696553 | 138998.45 | 11.28% | 5.00 |
| 2025-02-21 | 18.13 | 18.97 | 0.93 | 5.16% | 17.75 | 19.20 | 477651 | 88725.34 | 7.74% | 5.00 |
| 2025-02-20 | 18.50 | 18.04 | -0.53 | -2.85% | 17.87 | 18.70 | 387862 | 70779.41 | 6.28% | 0.00 |
| 2025-02-19 | 17.18 | 18.57 | 1.47 | 8.60% | 17.18 | 18.70 | 659629 | 119174.30 | 10.68% | 4.00 |
| 2025-02-18 | 18.15 | 17.10 | -1.33 | -7.22% | 16.99 | 18.65 | 615368 | 108340.69 | 9.97% | 4.00 |
| 2025-02-17 | 19.69 | 18.43 | 2.01 | 12.24% | 18.01 | 19.70 | 1087942 | 204951.80 | 17.62% | 10.00 |
| 2025-02-14 | 15.75 | 16.42 | 0.43 | 2.69% | 15.60 | 16.50 | 331445 | 53343.83 | 5.37% | 5.00 |
| 2025-02-13 | 16.10 | 15.99 | -0.11 | -0.68% | 15.74 | 16.24 | 259505 | 41520.21 | 4.20% | 0.00 |
| 2025-02-12 | 16.00 | 16.10 | 0.26 | 1.64% | 15.84 | 16.16 | 239076 | 38298.72 | 3.87% | 6.00 |
| 2025-02-11 | 15.93 | 15.84 | 0.00 | 0.00% | 15.52 | 16.03 | 222676 | 35062.86 | 3.61% | 0.00 |
| 2025-02-10 | 15.59 | 15.84 | 0.34 | 2.19% | 15.40 | 16.05 | 278828 | 43991.46 | 4.52% | 0.00 |
| 2025-02-07 | 14.96 | 15.50 | 0.47 | 3.13% | 14.88 | 15.95 | 290597 | 45005.55 | 4.71% | 18.00 |
| 2025-02-06 | 14.70 | 15.03 | 0.25 | 1.69% | 14.39 | 15.05 | 204363 | 30222.19 | 3.31% | 8.00 |
| 2025-02-05 | 14.77 | 14.78 | 0.28 | 1.93% | 14.60 | 15.06 | 231864 | 34379.93 | 3.76% | 0.00 |
| 2025-01-27 | 14.78 | 14.50 | -0.20 | -1.36% | 14.50 | 14.98 | 121493 | 17819.84 | 1.97% | 0.00 |
| 2025-01-24 | 14.06 | 14.70 | 0.59 | 4.18% | 13.96 | 14.79 | 175054 | 25400.69 | 2.84% | 0.00 |
| 2025-01-23 | 14.43 | 14.11 | -0.15 | -1.05% | 14.11 | 14.65 | 103832 | 14936.96 | 1.68% | 0.00 |
| 2025-01-22 | 14.22 | 14.26 | -0.06 | -0.42% | 14.11 | 14.39 | 82438 | 11747.18 | 1.34% | 0.00 |
| 2025-01-21 | 14.31 | 14.32 | 0.03 | 0.21% | 14.00 | 14.51 | 118076 | 16759.98 | 1.91% | 0.00 |
| 2025-01-20 | 14.12 | 14.29 | 0.26 | 1.85% | 14.09 | 14.56 | 156931 | 22562.90 | 2.54% | 0.00 |
| 2025-01-17 | 13.62 | 14.03 | 0.28 | 2.04% | 13.61 | 14.07 | 117241 | 16313.72 | 1.90% | 0.00 |
| 2025-01-16 | 13.96 | 13.75 | -0.11 | -0.79% | 13.63 | 14.23 | 117793 | 16384.37 | 1.91% | 0.00 |
| 2025-01-15 | 14.02 | 13.86 | -0.18 | -1.28% | 13.73 | 14.05 | 109530 | 15196.65 | 1.77% | 0.00 |
| 2025-01-14 | 13.68 | 14.04 | 0.42 | 3.08% | 13.62 | 14.15 | 181272 | 25249.04 | 2.94% | 0.00 |
| 2025-01-13 | 13.21 | 13.62 | 0.32 | 2.41% | 13.10 | 13.78 | 137155 | 18518.52 | 2.22% | 0.00 |
| 2025-01-10 | 13.74 | 13.30 | -0.39 | -2.85% | 13.28 | 13.87 | 110337 | 14966.68 | 1.79% | 0.00 |
| 2025-01-09 | 13.65 | 13.69 | -0.08 | -0.58% | 13.57 | 13.88 | 114810 | 15791.11 | 1.86% | 0.00 |
| 2025-01-08 | 14.24 | 13.77 | -0.46 | -3.23% | 13.38 | 14.25 | 188382 | 25924.23 | 3.05% | 0.00 |
| 2025-01-07 | 14.28 | 14.23 | 0.07 | 0.49% | 14.04 | 14.40 | 89443 | 12705.17 | 1.45% | 0.00 |
| 2025-01-06 | 14.33 | 14.16 | -0.21 | -1.46% | 14.09 | 14.48 | 92800 | 13240.83 | 1.50% | 0.00 |
| 2025-01-03 | 14.90 | 14.37 | -0.43 | -2.91% | 14.28 | 14.96 | 120295 | 17635.54 | 1.95% | 0.00 |
| 2025-01-02 | 15.58 | 14.80 | -0.78 | -5.01% | 14.63 | 15.68 | 154169 | 23325.06 | 2.51% | 0.00 |
| 2024-12-31 | 16.46 | 15.58 | -0.85 | -5.17% | 15.58 | 16.50 | 147598 | 23413.03 | 2.40% | 0.00 |
| 2024-12-30 | 16.17 | 16.43 | 0.15 | 0.92% | 16.13 | 16.68 | 99549 | 16379.60 | 1.62% | 0.00 |
| 2024-12-27 | 16.34 | 16.28 | -0.05 | -0.31% | 16.12 | 16.58 | 85561 | 14023.68 | 1.39% | 0.00 |
| 2024-12-26 | 16.19 | 16.33 | 0.15 | 0.93% | 16.09 | 16.70 | 100418 | 16503.66 | 1.64% | 0.00 |
| 2024-12-25 | 16.75 | 16.18 | -0.56 | -3.35% | 16.01 | 16.82 | 143914 | 23379.15 | 2.34% | 0.00 |
| 2024-12-24 | 16.55 | 16.74 | 0.19 | 1.15% | 16.38 | 16.84 | 75365 | 12526.05 | 1.23% | 0.00 |
| 2024-12-23 | 17.18 | 16.55 | -0.66 | -3.83% | 16.50 | 17.29 | 99869 | 16789.46 | 1.63% | 0.00 |
| 2024-12-20 | 17.00 | 17.21 | 0.00 | 0.00% | 16.87 | 17.48 | 111844 | 19189.12 | 1.82% | 0.00 |
| 2024-12-19 | 16.81 | 17.21 | 0.30 | 1.77% | 16.70 | 17.27 | 126247 | 21482.58 | 2.06% | 0.00 |
| 2024-12-18 | 16.88 | 16.91 | 0.08 | 0.48% | 16.61 | 17.07 | 79692 | 13444.32 | 1.30% | 0.00 |
| 2024-12-17 | 16.76 | 16.83 | 0.07 | 0.42% | 16.74 | 17.24 | 105874 | 17955.37 | 1.72% | 0.00 |
| 2024-12-16 | 17.20 | 16.76 | -0.48 | -2.78% | 16.59 | 17.24 | 146288 | 24616.28 | 2.38% | 0.00 |
| 2024-12-13 | 17.44 | 17.24 | -0.28 | -1.60% | 17.20 | 17.75 | 108199 | 18876.78 | 1.76% | 0.00 |
| 2024-12-12 | 17.54 | 17.52 | 0.01 | 0.06% | 17.25 | 17.72 | 95637 | 16717.49 | 1.56% | 0.00 |
| 2024-12-11 | 17.75 | 17.51 | -0.24 | -1.35% | 17.41 | 17.82 | 108364 | 19027.21 | 1.76% | 0.00 |
| 2024-12-10 | 17.67 | 17.75 | 0.63 | 3.68% | 17.40 | 18.14 | 200896 | 35817.69 | 3.27% | 0.00 |
| 2024-12-09 | 17.65 | 17.12 | -0.48 | -2.73% | 17.02 | 17.69 | 127041 | 21926.97 | 2.07% | 0.00 |
| 2024-12-06 | 17.64 | 17.60 | 0.10 | 0.57% | 17.28 | 18.06 | 144155 | 25466.27 | 2.35% | 0.00 |
| 2024-12-05 | 17.35 | 17.50 | 0.05 | 0.29% | 17.30 | 17.85 | 102661 | 18055.52 | 1.67% | 0.00 |
| 2024-12-04 | 17.90 | 17.45 | -0.50 | -2.79% | 17.25 | 17.95 | 131802 | 23138.74 | 2.15% | 0.00 |
| 2024-12-03 | 18.05 | 17.95 | -0.11 | -0.61% | 17.74 | 18.34 | 135147 | 24294.07 | 2.20% | 0.00 |
| 2024-12-02 | 18.12 | 18.06 | -0.16 | -0.88% | 17.91 | 18.30 | 120514 | 21797.37 | 1.96% | 0.00 |
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。
