| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.73 | 11.71 | -0.04 | -0.34% | 11.65 | 11.87 | 24235 | 2856.17 | 0.84% | 0.00 |
| 2025-12-17 | 11.92 | 11.75 | -0.12 | -1.01% | 11.50 | 11.92 | 31809 | 3725.93 | 1.10% | 0.00 |
| 2025-12-16 | 12.06 | 11.87 | -0.19 | -1.58% | 11.75 | 12.08 | 23430 | 2775.98 | 0.81% | 0.00 |
| 2025-12-15 | 12.14 | 12.06 | -0.08 | -0.66% | 12.03 | 12.32 | 21502 | 2613.25 | 0.74% | 0.00 |
| 2025-12-12 | 12.28 | 12.14 | -0.14 | -1.14% | 12.12 | 12.42 | 33761 | 4132.36 | 1.17% | 0.00 |
| 2025-12-11 | 12.64 | 12.28 | -0.32 | -2.54% | 12.27 | 12.68 | 30245 | 3767.22 | 1.04% | 0.00 |
| 2025-12-10 | 12.65 | 12.60 | 0.00 | 0.00% | 12.49 | 12.95 | 49820 | 6328.12 | 1.72% | 0.00 |
| 2025-12-09 | 12.52 | 12.60 | 0.02 | 0.16% | 12.47 | 12.94 | 44160 | 5612.32 | 1.52% | 11.00 |
| 2025-12-08 | 12.52 | 12.58 | 0.10 | 0.80% | 12.46 | 12.79 | 32176 | 4039.62 | 1.11% | 0.00 |
| 2025-12-05 | 12.46 | 12.48 | 0.11 | 0.89% | 12.26 | 12.49 | 21005 | 2602.04 | 0.73% | 0.00 |
| 2025-12-04 | 12.61 | 12.37 | -0.22 | -1.75% | 12.32 | 12.61 | 16786 | 2085.56 | 0.58% | 0.00 |
| 2025-12-03 | 12.62 | 12.59 | -0.02 | -0.16% | 12.46 | 12.70 | 23203 | 2920.69 | 0.80% | 0.00 |
| 2025-12-02 | 12.84 | 12.61 | -0.25 | -1.94% | 12.56 | 12.84 | 20978 | 2653.38 | 0.72% | 0.00 |
| 2025-12-01 | 12.75 | 12.86 | 0.10 | 0.78% | 12.73 | 13.09 | 31405 | 4058.51 | 1.08% | 0.00 |
| 2025-11-28 | 12.43 | 12.76 | 0.39 | 3.15% | 12.37 | 12.77 | 26707 | 3366.33 | 0.92% | 0.00 |
| 2025-11-27 | 12.30 | 12.37 | 0.12 | 0.98% | 12.26 | 12.45 | 23522 | 2911.47 | 0.81% | 0.00 |
| 2025-11-26 | 12.39 | 12.25 | -0.17 | -1.37% | 12.25 | 12.58 | 24438 | 3027.34 | 0.84% | 0.00 |
| 2025-11-25 | 12.39 | 12.42 | 0.09 | 0.73% | 12.31 | 12.66 | 27238 | 3398.96 | 0.94% | 0.00 |
| 2025-11-24 | 12.11 | 12.33 | 0.23 | 1.90% | 12.07 | 12.46 | 28881 | 3540.65 | 1.00% | 0.00 |
| 2025-11-21 | 12.66 | 12.10 | -0.53 | -4.20% | 11.92 | 12.71 | 43611 | 5331.06 | 1.51% | 0.00 |
| 2025-11-20 | 12.85 | 12.63 | -0.26 | -2.02% | 12.51 | 12.98 | 33518 | 4266.12 | 1.16% | 0.00 |
| 2025-11-19 | 13.29 | 12.89 | -0.23 | -1.75% | 12.80 | 13.29 | 39644 | 5119.95 | 1.37% | 0.00 |
| 2025-11-18 | 13.38 | 13.12 | -0.25 | -1.87% | 13.02 | 13.41 | 39157 | 5144.31 | 1.35% | 0.00 |
| 2025-11-17 | 13.16 | 13.37 | 0.16 | 1.21% | 13.02 | 13.40 | 48054 | 6382.43 | 1.66% | 0.00 |
| 2025-11-14 | 12.93 | 13.21 | 0.24 | 1.85% | 12.89 | 13.76 | 94302 | 12596.56 | 3.26% | 10.00 |
| 2025-11-13 | 12.89 | 12.97 | 0.11 | 0.86% | 12.72 | 13.06 | 26602 | 3441.90 | 0.92% | 0.00 |
| 2025-11-12 | 12.95 | 12.86 | -0.07 | -0.54% | 12.76 | 12.97 | 21274 | 2736.12 | 0.73% | 0.00 |
| 2025-11-11 | 13.09 | 12.93 | -0.12 | -0.92% | 12.89 | 13.16 | 29408 | 3822.05 | 1.02% | 0.00 |
| 2025-11-10 | 13.00 | 13.05 | 0.07 | 0.54% | 12.93 | 13.10 | 26091 | 3394.03 | 0.90% | 0.00 |
| 2025-11-07 | 13.18 | 12.98 | -0.24 | -1.82% | 12.96 | 13.22 | 27431 | 3578.42 | 0.95% | 0.00 |
| 2025-11-06 | 13.08 | 13.22 | 0.15 | 1.15% | 12.91 | 13.58 | 83742 | 11113.55 | 2.89% | 0.00 |
| 2025-11-05 | 12.94 | 13.07 | 0.01 | 0.08% | 12.94 | 13.09 | 22847 | 2975.39 | 0.79% | 0.00 |
| 2025-11-04 | 13.17 | 13.06 | -0.18 | -1.36% | 12.95 | 13.25 | 29225 | 3811.62 | 1.01% | 0.00 |
| 2025-11-03 | 13.21 | 13.24 | 0.11 | 0.84% | 13.01 | 13.35 | 34218 | 4514.12 | 1.18% | 0.00 |
| 2025-10-31 | 12.95 | 13.13 | 0.18 | 1.39% | 12.89 | 13.25 | 33041 | 4334.98 | 1.14% | 0.00 |
| 2025-10-30 | 13.04 | 12.95 | -0.11 | -0.84% | 12.91 | 13.11 | 29535 | 3835.89 | 1.02% | 0.00 |
| 2025-10-29 | 12.97 | 13.06 | 0.02 | 0.15% | 12.87 | 13.19 | 37835 | 4932.50 | 1.31% | 1.00 |
| 2025-10-28 | 13.32 | 13.04 | -0.28 | -2.10% | 12.98 | 13.43 | 54811 | 7188.92 | 1.89% | 0.00 |
| 2025-10-27 | 13.27 | 13.32 | 0.05 | 0.38% | 13.13 | 13.50 | 41990 | 5599.88 | 1.45% | 1.00 |
| 2025-10-24 | 13.05 | 13.27 | 0.12 | 0.91% | 13.05 | 13.33 | 26094 | 3444.33 | 0.90% | 0.00 |
| 2025-10-23 | 13.05 | 13.15 | 0.08 | 0.61% | 12.91 | 13.17 | 33690 | 4394.77 | 1.16% | 0.00 |
| 2025-10-22 | 13.29 | 13.07 | -0.19 | -1.43% | 13.01 | 13.44 | 36186 | 4759.11 | 1.25% | 0.00 |
| 2025-10-21 | 13.11 | 13.26 | 0.16 | 1.22% | 12.99 | 13.43 | 31556 | 4168.28 | 1.09% | 1.00 |
| 2025-10-20 | 12.93 | 13.10 | 0.17 | 1.31% | 12.93 | 13.18 | 30799 | 4026.36 | 1.06% | 0.00 |
| 2025-10-17 | 13.10 | 12.93 | -0.10 | -0.77% | 12.88 | 13.19 | 39852 | 5178.31 | 1.38% | 0.00 |
| 2025-10-16 | 13.52 | 13.03 | -0.50 | -3.70% | 12.99 | 13.52 | 45221 | 5938.24 | 1.56% | 0.00 |
| 2025-10-15 | 12.84 | 13.53 | 0.70 | 5.46% | 12.84 | 13.74 | 68612 | 9129.31 | 2.37% | 0.00 |
| 2025-10-14 | 13.65 | 12.83 | -0.55 | -4.11% | 12.75 | 13.65 | 52398 | 6868.68 | 1.81% | 0.00 |
| 2025-10-13 | 12.76 | 13.38 | -0.12 | -0.89% | 12.45 | 13.45 | 53699 | 7018.98 | 1.85% | 0.00 |
| 2025-10-10 | 13.85 | 13.50 | -0.30 | -2.17% | 13.38 | 13.85 | 50568 | 6870.94 | 1.75% | 0.00 |
| 2025-10-09 | 14.04 | 13.80 | -0.18 | -1.29% | 13.73 | 14.04 | 48212 | 6685.45 | 1.66% | 0.00 |
| 2025-09-30 | 13.78 | 13.98 | 0.28 | 2.04% | 13.70 | 14.43 | 96506 | 13513.63 | 3.33% | 1.00 |
| 2025-09-29 | 13.06 | 13.70 | 0.58 | 4.42% | 12.88 | 13.77 | 70505 | 9482.09 | 2.43% | 20.00 |
| 2025-09-26 | 13.50 | 13.12 | -0.30 | -2.24% | 13.10 | 13.52 | 34022 | 4522.44 | 1.17% | 0.00 |
| 2025-09-25 | 13.65 | 13.42 | -0.04 | -0.30% | 13.35 | 13.82 | 45575 | 6183.98 | 1.57% | 0.00 |
| 2025-09-24 | 13.25 | 13.46 | 0.18 | 1.36% | 13.14 | 13.64 | 44133 | 5903.46 | 1.52% | 0.00 |
| 2025-09-23 | 13.70 | 13.28 | -0.33 | -2.42% | 12.90 | 13.73 | 56710 | 7465.46 | 1.96% | 0.00 |
| 2025-09-22 | 13.45 | 13.61 | 0.10 | 0.74% | 13.29 | 13.61 | 36541 | 4910.70 | 1.26% | 0.00 |
| 2025-09-19 | 13.70 | 13.51 | -0.04 | -0.30% | 13.36 | 13.84 | 40175 | 5447.75 | 1.39% | 0.00 |
| 2025-09-18 | 13.98 | 13.55 | -0.43 | -3.08% | 13.43 | 14.11 | 59786 | 8220.96 | 2.06% | 0.00 |
| 2025-09-17 | 14.00 | 13.98 | -0.04 | -0.29% | 13.87 | 14.21 | 38440 | 5395.40 | 1.33% | 0.00 |
| 2025-09-16 | 14.19 | 14.02 | -0.11 | -0.78% | 13.81 | 14.20 | 53071 | 7417.95 | 1.83% | 0.00 |
| 2025-09-15 | 14.45 | 14.13 | -0.40 | -2.75% | 13.96 | 14.49 | 93044 | 13105.42 | 3.21% | 0.00 |
| 2025-09-12 | 15.29 | 14.53 | -0.67 | -4.41% | 14.30 | 15.58 | 114004 | 16975.72 | 3.94% | 0.00 |
| 2025-09-11 | 14.82 | 15.20 | 0.33 | 2.22% | 14.66 | 15.30 | 82485 | 12401.74 | 2.85% | 0.00 |
| 2025-09-10 | 14.83 | 14.87 | 0.11 | 0.75% | 14.73 | 15.68 | 114807 | 17440.77 | 3.96% | 0.00 |
| 2025-09-09 | 15.11 | 14.76 | -0.36 | -2.38% | 14.68 | 15.23 | 55094 | 8235.12 | 1.90% | 0.00 |
| 2025-09-08 | 15.02 | 15.12 | 0.32 | 2.16% | 14.75 | 15.37 | 76807 | 11546.24 | 2.65% | 0.00 |
| 2025-09-05 | 14.09 | 14.80 | 0.71 | 5.04% | 13.98 | 14.83 | 70050 | 10152.25 | 2.42% | 44.00 |
| 2025-09-04 | 14.25 | 14.09 | -0.16 | -1.12% | 13.87 | 14.50 | 54781 | 7804.52 | 1.89% | 0.00 |
| 2025-09-03 | 14.69 | 14.25 | -0.43 | -2.93% | 14.12 | 14.90 | 58608 | 8429.43 | 2.02% | 0.00 |
| 2025-09-02 | 14.80 | 14.68 | -0.12 | -0.81% | 14.24 | 15.01 | 98030 | 14257.03 | 3.38% | 0.00 |
| 2025-09-01 | 14.40 | 14.80 | 0.67 | 4.74% | 14.30 | 15.39 | 138505 | 20707.26 | 4.78% | 0.00 |
| 2025-08-29 | 14.45 | 14.13 | -0.19 | -1.33% | 14.04 | 14.45 | 50189 | 7136.72 | 1.73% | 0.00 |
| 2025-08-28 | 14.20 | 14.32 | 0.21 | 1.49% | 13.79 | 14.45 | 72705 | 10301.10 | 2.51% | 5.00 |
| 2025-08-27 | 14.96 | 14.11 | -0.78 | -5.24% | 14.10 | 15.16 | 109509 | 15946.14 | 3.78% | 0.00 |
| 2025-08-26 | 15.39 | 14.89 | -0.55 | -3.56% | 14.88 | 15.49 | 96889 | 14688.43 | 3.34% | 0.00 |
| 2025-08-25 | 15.10 | 15.44 | 0.42 | 2.80% | 14.77 | 15.59 | 124457 | 18871.18 | 4.30% | 47.00 |
| 2025-08-22 | 15.30 | 15.02 | -0.36 | -2.34% | 14.95 | 15.42 | 107135 | 16198.78 | 3.70% | 0.00 |
| 2025-08-21 | 15.45 | 15.38 | 0.17 | 1.12% | 14.92 | 15.80 | 135575 | 20804.06 | 5.00% | 6.00 |
博汇股份(300839)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。
