| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
