| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 15.67 | 15.28 | -0.27 | -1.74% | 15.26 | 15.85 | 284309 | 44212.48 | 4.57% | 0.00 |
| 2025-08-13 | 15.52 | 15.55 | 0.11 | 0.71% | 15.31 | 15.61 | 180385 | 27922.18 | 2.90% | 0.00 |
| 2025-08-12 | 15.68 | 15.44 | -0.19 | -1.22% | 15.29 | 15.68 | 158749 | 24478.20 | 2.55% | 0.00 |
| 2025-08-11 | 15.41 | 15.63 | 0.19 | 1.23% | 15.33 | 15.69 | 194354 | 30180.56 | 3.13% | 0.00 |
| 2025-08-08 | 16.25 | 15.44 | -0.88 | -5.39% | 15.41 | 16.26 | 390795 | 60980.40 | 6.28% | 5.00 |
| 2025-08-07 | 16.42 | 16.32 | -0.10 | -0.61% | 16.26 | 16.80 | 219492 | 36118.63 | 3.53% | 7.00 |
| 2025-08-06 | 16.30 | 16.42 | 0.02 | 0.12% | 16.26 | 16.63 | 226156 | 37163.40 | 3.64% | 9.00 |
| 2025-08-05 | 16.61 | 16.40 | -0.31 | -1.86% | 16.15 | 16.68 | 317171 | 51696.11 | 5.10% | 14.00 |
| 2025-08-04 | 16.33 | 16.71 | 0.39 | 2.39% | 16.05 | 16.84 | 492765 | 81229.87 | 7.92% | 1.00 |
| 2025-08-01 | 15.70 | 16.32 | 1.05 | 6.88% | 15.36 | 16.87 | 658944 | 106595.04 | 10.60% | 4.00 |
| 2025-07-31 | 15.00 | 15.27 | 0.28 | 1.87% | 15.00 | 15.70 | 288938 | 44428.19 | 4.65% | 0.00 |
| 2025-07-30 | 15.20 | 14.99 | -0.27 | -1.77% | 14.87 | 15.24 | 142764 | 21478.47 | 2.30% | 0.00 |
| 2025-07-29 | 15.36 | 15.26 | -0.10 | -0.65% | 15.08 | 15.36 | 123969 | 18839.51 | 1.99% | 0.00 |
| 2025-07-28 | 15.70 | 15.36 | -0.32 | -2.04% | 15.28 | 15.77 | 178369 | 27388.94 | 2.87% | 0.00 |
| 2025-07-25 | 15.12 | 15.68 | 0.57 | 3.77% | 15.05 | 15.79 | 330644 | 51399.31 | 5.32% | 2.00 |
| 2025-07-24 | 14.99 | 15.11 | 0.06 | 0.40% | 14.96 | 15.22 | 115557 | 17422.41 | 1.86% | 0.00 |
| 2025-07-23 | 14.91 | 15.05 | 0.11 | 0.74% | 14.81 | 15.38 | 178887 | 27006.51 | 2.88% | 0.00 |
| 2025-07-22 | 15.10 | 14.94 | -0.16 | -1.06% | 14.84 | 15.16 | 133565 | 19979.39 | 2.15% | 0.00 |
| 2025-07-21 | 15.24 | 15.10 | -0.29 | -1.88% | 15.05 | 15.30 | 171435 | 25954.93 | 2.76% | 0.00 |
| 2025-07-18 | 15.19 | 15.39 | 0.24 | 1.58% | 15.19 | 15.83 | 330089 | 51280.14 | 5.31% | 0.00 |
| 2025-07-17 | 15.33 | 15.15 | -0.25 | -1.62% | 15.12 | 15.41 | 251197 | 38239.42 | 4.04% | 0.00 |
| 2025-07-16 | 14.95 | 15.40 | 0.56 | 3.77% | 14.95 | 15.66 | 546442 | 83576.80 | 8.79% | 1.00 |
| 2025-07-15 | 14.32 | 14.84 | 0.48 | 3.34% | 14.23 | 14.84 | 301476 | 43824.53 | 4.85% | 8.00 |
| 2025-07-14 | 14.50 | 14.36 | 0.01 | 0.07% | 14.31 | 14.69 | 162405 | 23447.34 | 2.61% | 0.00 |
| 2025-07-11 | 14.15 | 14.35 | 0.22 | 1.56% | 14.01 | 14.51 | 244561 | 35012.15 | 3.93% | 0.00 |
| 2025-07-10 | 14.10 | 14.13 | -0.01 | -0.07% | 14.00 | 14.24 | 112221 | 15861.85 | 1.80% | 0.00 |
| 2025-07-09 | 14.24 | 14.14 | -0.06 | -0.42% | 14.11 | 14.30 | 122822 | 17441.26 | 1.98% | 0.00 |
| 2025-07-08 | 14.05 | 14.20 | 0.14 | 1.00% | 14.01 | 14.24 | 118320 | 16760.91 | 1.90% | 0.00 |
| 2025-07-07 | 14.14 | 14.06 | -0.14 | -0.99% | 13.97 | 14.19 | 84411 | 11888.28 | 1.36% | 0.00 |
| 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 |
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。
