| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 14.15 | 14.38 | 0.35 | 2.49% | 13.80 | 14.49 | 393220 | 55759.42 | 6.32% | 5.00 |
| 2025-11-21 | 13.88 | 14.03 | -0.04 | -0.28% | 13.81 | 14.26 | 357023 | 50269.11 | 5.74% | 0.00 |
| 2025-11-20 | 13.90 | 14.07 | 0.23 | 1.66% | 13.63 | 14.44 | 346246 | 48678.66 | 5.57% | 0.00 |
| 2025-11-19 | 13.98 | 13.84 | -0.07 | -0.50% | 13.71 | 14.11 | 178224 | 24646.97 | 2.87% | 0.00 |
| 2025-11-18 | 13.65 | 13.91 | 0.07 | 0.51% | 13.65 | 14.08 | 298410 | 41463.62 | 4.80% | 15.00 |
| 2025-11-17 | 13.26 | 13.84 | 0.58 | 4.37% | 13.24 | 14.18 | 372389 | 51517.54 | 5.99% | 10.00 |
| 2025-11-14 | 13.26 | 13.26 | -0.10 | -0.75% | 13.25 | 13.40 | 69988 | 9337.05 | 1.13% | 0.00 |
| 2025-11-13 | 13.29 | 13.36 | 0.08 | 0.60% | 13.15 | 13.38 | 76158 | 10126.81 | 1.22% | 10.00 |
| 2025-11-12 | 13.40 | 13.28 | -0.11 | -0.82% | 13.25 | 13.41 | 87464 | 11648.10 | 1.41% | 0.00 |
| 2025-11-11 | 13.64 | 13.39 | -0.18 | -1.33% | 13.38 | 13.64 | 126664 | 17054.46 | 2.04% | 0.00 |
| 2025-11-10 | 13.52 | 13.57 | 0.05 | 0.37% | 13.47 | 13.63 | 109919 | 14912.26 | 1.77% | 0.00 |
| 2025-11-07 | 13.75 | 13.52 | -0.37 | -2.66% | 13.51 | 13.80 | 165640 | 22547.40 | 2.66% | 1.00 |
| 2025-11-06 | 13.45 | 13.89 | 0.44 | 3.27% | 13.28 | 14.30 | 332254 | 45723.25 | 5.34% | 1.00 |
| 2025-11-05 | 13.45 | 13.45 | -0.11 | -0.81% | 13.35 | 13.55 | 149237 | 20056.50 | 2.40% | 0.00 |
| 2025-11-04 | 13.58 | 13.56 | -0.04 | -0.29% | 13.33 | 13.62 | 162341 | 21860.78 | 2.61% | 0.00 |
| 2025-11-03 | 13.60 | 13.60 | -0.03 | -0.22% | 13.50 | 13.70 | 153005 | 20750.01 | 2.46% | 0.00 |
| 2025-10-31 | 13.25 | 13.63 | 0.39 | 2.95% | 13.17 | 13.85 | 222507 | 30228.83 | 3.58% | 0.00 |
| 2025-10-30 | 13.38 | 13.24 | -0.23 | -1.71% | 13.17 | 13.45 | 134119 | 17837.95 | 2.16% | 0.00 |
| 2025-10-29 | 13.56 | 13.47 | -0.13 | -0.96% | 13.40 | 13.65 | 102960 | 13869.92 | 1.66% | 0.00 |
| 2025-10-28 | 13.44 | 13.60 | 0.14 | 1.04% | 13.36 | 13.70 | 123094 | 16735.76 | 1.98% | 0.00 |
| 2025-10-27 | 13.50 | 13.46 | 0.05 | 0.37% | 13.36 | 13.51 | 93224 | 12522.37 | 1.50% | 0.00 |
| 2025-10-24 | 13.47 | 13.41 | -0.06 | -0.45% | 13.34 | 13.52 | 92127 | 12364.55 | 1.48% | 0.00 |
| 2025-10-23 | 13.31 | 13.47 | 0.16 | 1.20% | 13.01 | 13.48 | 105992 | 14008.22 | 1.70% | 0.00 |
| 2025-10-22 | 13.40 | 13.31 | -0.13 | -0.97% | 13.28 | 13.40 | 75676 | 10079.77 | 1.22% | 0.00 |
| 2025-10-21 | 13.33 | 13.44 | 0.11 | 0.83% | 13.26 | 13.49 | 67790 | 9099.82 | 1.09% | 0.00 |
| 2025-10-20 | 13.47 | 13.33 | -0.01 | -0.07% | 13.26 | 13.50 | 63678 | 8518.17 | 1.02% | 0.00 |
| 2025-10-17 | 13.58 | 13.34 | -0.24 | -1.77% | 13.30 | 13.67 | 100330 | 13493.48 | 1.61% | 0.00 |
| 2025-10-16 | 13.82 | 13.58 | -0.30 | -2.16% | 13.51 | 13.82 | 116066 | 15826.61 | 1.87% | 0.00 |
| 2025-10-15 | 13.64 | 13.88 | 0.25 | 1.83% | 13.50 | 14.02 | 137750 | 19024.34 | 2.22% | 0.00 |
| 2025-10-14 | 13.92 | 13.63 | -0.29 | -2.08% | 13.57 | 14.09 | 158097 | 21827.73 | 2.54% | 0.00 |
| 2025-10-13 | 13.52 | 13.92 | 0.05 | 0.36% | 13.42 | 14.13 | 162696 | 22546.07 | 2.62% | 0.00 |
| 2025-10-10 | 14.03 | 13.87 | -0.24 | -1.70% | 13.83 | 14.04 | 113495 | 15767.08 | 1.83% | 0.00 |
| 2025-10-09 | 13.93 | 14.11 | 0.28 | 2.02% | 13.80 | 14.28 | 152749 | 21434.68 | 2.46% | 0.00 |
| 2025-09-30 | 13.93 | 13.83 | 0.01 | 0.07% | 13.80 | 14.04 | 113795 | 15834.92 | 1.83% | 0.00 |
| 2025-09-29 | 13.71 | 13.82 | 0.10 | 0.73% | 13.58 | 13.90 | 92977 | 12781.21 | 1.50% | 0.00 |
| 2025-09-26 | 14.14 | 13.72 | -0.42 | -2.97% | 13.72 | 14.14 | 143375 | 19909.46 | 2.31% | 0.00 |
| 2025-09-25 | 13.98 | 14.14 | 0.11 | 0.78% | 13.96 | 14.36 | 163692 | 23224.71 | 2.63% | 0.00 |
| 2025-09-24 | 13.70 | 14.03 | 0.32 | 2.33% | 13.55 | 14.03 | 130227 | 18064.72 | 2.09% | 0.00 |
| 2025-09-23 | 14.00 | 13.71 | -0.29 | -2.07% | 13.51 | 14.00 | 170608 | 23276.32 | 2.74% | 0.00 |
| 2025-09-22 | 13.95 | 14.00 | 0.04 | 0.29% | 13.87 | 14.04 | 111895 | 15601.26 | 1.80% | 0.00 |
| 2025-09-19 | 14.18 | 13.96 | -0.20 | -1.41% | 13.91 | 14.30 | 180217 | 25311.03 | 2.90% | 0.00 |
| 2025-09-18 | 14.35 | 14.16 | -0.23 | -1.60% | 14.03 | 14.63 | 263305 | 37932.67 | 4.23% | 0.00 |
| 2025-09-17 | 14.41 | 14.39 | -0.10 | -0.69% | 14.26 | 14.48 | 144505 | 20748.20 | 2.32% | 0.00 |
| 2025-09-16 | 14.28 | 14.49 | 0.20 | 1.40% | 14.21 | 14.49 | 175173 | 25185.87 | 2.82% | 0.00 |
| 2025-09-15 | 14.64 | 14.29 | -0.48 | -3.25% | 14.23 | 14.76 | 238404 | 34192.17 | 3.83% | 0.00 |
| 2025-09-12 | 14.41 | 14.77 | 0.31 | 2.14% | 14.37 | 15.09 | 317154 | 47047.21 | 5.10% | 0.00 |
| 2025-09-11 | 14.15 | 14.46 | 0.37 | 2.63% | 13.85 | 14.46 | 235487 | 33317.47 | 3.79% | 4.00 |
| 2025-09-10 | 14.15 | 14.09 | -0.06 | -0.42% | 14.09 | 14.29 | 104042 | 14743.11 | 1.67% | 5.00 |
| 2025-09-09 | 14.45 | 14.15 | -0.33 | -2.28% | 14.15 | 14.47 | 123541 | 17626.19 | 1.99% | 0.00 |
| 2025-09-08 | 14.38 | 14.48 | 0.10 | 0.70% | 14.13 | 14.58 | 184339 | 26464.19 | 2.96% | 0.00 |
| 2025-09-05 | 14.18 | 14.38 | 0.20 | 1.41% | 14.10 | 14.38 | 151734 | 21628.03 | 2.44% | 0.00 |
| 2025-09-04 | 14.30 | 14.18 | -0.11 | -0.77% | 14.01 | 14.42 | 195997 | 27924.94 | 3.15% | 0.00 |
| 2025-09-03 | 14.59 | 14.29 | -0.31 | -2.12% | 14.25 | 14.73 | 176740 | 25546.77 | 2.84% | 0.00 |
| 2025-09-02 | 15.49 | 14.60 | -0.90 | -5.81% | 14.51 | 15.49 | 360647 | 53455.71 | 5.80% | 0.00 |
| 2025-09-01 | 15.68 | 15.50 | -0.11 | -0.70% | 15.43 | 15.95 | 214573 | 33483.85 | 3.45% | 0.00 |
| 2025-08-29 | 15.89 | 15.61 | -0.34 | -2.13% | 15.50 | 15.93 | 223499 | 34954.40 | 3.59% | 0.00 |
| 2025-08-28 | 15.99 | 15.95 | 0.04 | 0.25% | 15.38 | 16.11 | 324124 | 51189.64 | 5.21% | 0.00 |
| 2025-08-27 | 16.74 | 15.91 | -0.31 | -1.91% | 15.90 | 16.80 | 352552 | 57783.17 | 5.67% | 0.00 |
| 2025-08-26 | 16.25 | 16.22 | -0.14 | -0.86% | 16.11 | 16.51 | 217450 | 35415.74 | 3.50% | 1.00 |
| 2025-08-25 | 16.53 | 16.36 | -0.12 | -0.73% | 16.19 | 16.70 | 414021 | 68046.53 | 6.66% | 0.00 |
| 2025-08-22 | 15.81 | 16.48 | 0.58 | 3.65% | 15.75 | 16.60 | 397303 | 64355.95 | 6.39% | 51.00 |
| 2025-08-21 | 15.80 | 15.90 | 0.15 | 0.95% | 15.76 | 16.11 | 261238 | 41603.12 | 4.20% | 0.00 |
| 2025-08-20 | 15.74 | 15.75 | -0.14 | -0.88% | 15.33 | 15.77 | 217066 | 33781.64 | 3.49% | 0.00 |
| 2025-08-19 | 15.81 | 15.89 | 0.15 | 0.95% | 15.58 | 16.05 | 273683 | 43380.15 | 4.40% | 0.00 |
| 2025-08-18 | 15.60 | 15.74 | 0.18 | 1.16% | 15.47 | 15.90 | 305321 | 47996.15 | 4.91% | 0.00 |
| 2025-08-15 | 15.22 | 15.56 | 0.28 | 1.83% | 15.15 | 15.59 | 185402 | 28535.18 | 2.98% | 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。
