| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 29.35 | 29.56 | 0.11 | 0.37% | 29.20 | 29.75 | 36586 | 10790.00 | 1.23% | 1.00 |
| 2026-02-03 | 29.64 | 29.45 | 0.10 | 0.34% | 29.01 | 29.67 | 48244 | 14140.74 | 1.62% | 5.00 |
| 2026-02-02 | 30.01 | 29.35 | -0.94 | -3.10% | 29.28 | 30.27 | 60160 | 17827.12 | 2.02% | 18.00 |
| 2026-01-30 | 30.32 | 30.29 | -0.18 | -0.59% | 29.71 | 30.47 | 50736 | 15265.81 | 1.70% | 0.00 |
| 2026-01-29 | 30.73 | 30.47 | -0.38 | -1.23% | 30.28 | 30.98 | 48331 | 14786.74 | 1.62% | 1.00 |
| 2026-01-28 | 31.50 | 30.85 | -0.78 | -2.47% | 30.57 | 31.68 | 76368 | 23536.23 | 2.56% | 0.00 |
| 2026-01-27 | 31.74 | 31.63 | -0.17 | -0.53% | 30.83 | 31.87 | 55396 | 17367.62 | 1.86% | 22.00 |
| 2026-01-26 | 32.81 | 31.80 | -0.83 | -2.54% | 31.59 | 32.90 | 84958 | 27144.43 | 2.85% | 0.00 |
| 2026-01-23 | 32.03 | 32.63 | 0.60 | 1.87% | 31.98 | 32.87 | 91698 | 29880.47 | 3.08% | 6.00 |
| 2026-01-22 | 32.44 | 32.03 | -0.37 | -1.14% | 31.80 | 32.68 | 60455 | 19407.21 | 2.03% | 0.00 |
| 2026-01-21 | 32.21 | 32.40 | 0.25 | 0.78% | 32.00 | 32.92 | 106188 | 34551.74 | 3.56% | 1.00 |
| 2026-01-20 | 32.62 | 32.15 | -0.46 | -1.41% | 31.95 | 32.98 | 64371 | 20776.35 | 2.16% | 0.00 |
| 2026-01-19 | 32.56 | 32.61 | 0.07 | 0.22% | 32.35 | 32.91 | 51452 | 16782.75 | 1.73% | 1.00 |
| 2026-01-16 | 32.05 | 32.54 | 0.59 | 1.85% | 32.05 | 32.89 | 66392 | 21641.08 | 2.23% | 4.00 |
| 2026-01-15 | 31.60 | 31.95 | 0.19 | 0.60% | 31.41 | 32.04 | 46695 | 14876.00 | 1.57% | 1.00 |
| 2026-01-14 | 32.05 | 31.76 | -0.39 | -1.21% | 31.25 | 32.33 | 89563 | 28578.91 | 3.01% | 2.00 |
| 2026-01-13 | 33.88 | 32.15 | -0.80 | -2.43% | 32.05 | 33.88 | 109952 | 35973.94 | 3.69% | 12.00 |
| 2026-01-12 | 33.20 | 32.95 | -0.07 | -0.21% | 32.54 | 33.36 | 75233 | 24638.63 | 2.52% | 0.00 |
| 2026-01-09 | 32.79 | 33.02 | 0.42 | 1.29% | 32.63 | 33.30 | 61058 | 20147.36 | 2.05% | 13.00 |
| 2026-01-08 | 32.44 | 32.60 | -0.13 | -0.40% | 32.44 | 32.90 | 47689 | 15581.81 | 1.60% | 0.00 |
| 2026-01-07 | 33.12 | 32.73 | -0.39 | -1.18% | 32.50 | 33.23 | 58899 | 19308.23 | 1.98% | 0.00 |
| 2026-01-06 | 32.89 | 33.12 | 0.27 | 0.82% | 32.50 | 33.50 | 77682 | 25617.27 | 2.61% | 1.00 |
| 2026-01-05 | 32.71 | 32.85 | 0.07 | 0.21% | 32.39 | 33.16 | 72284 | 23643.43 | 2.43% | 3.00 |
| 2025-12-31 | 32.58 | 32.78 | 0.30 | 0.92% | 32.30 | 32.93 | 59294 | 19353.59 | 1.99% | 5.00 |
| 2025-12-30 | 32.08 | 32.48 | 0.33 | 1.03% | 31.90 | 32.91 | 59230 | 19184.18 | 1.99% | 1.00 |
| 2025-12-29 | 32.19 | 32.15 | 0.02 | 0.06% | 31.89 | 32.54 | 59344 | 19137.30 | 1.99% | 0.00 |
| 2025-12-26 | 32.09 | 32.13 | 0.35 | 1.10% | 32.05 | 33.15 | 100934 | 32837.68 | 3.39% | 1.00 |
| 2025-12-25 | 31.05 | 31.78 | 0.63 | 2.02% | 31.03 | 31.88 | 60201 | 19001.54 | 2.02% | 11.00 |
| 2025-12-24 | 30.90 | 31.15 | 0.25 | 0.81% | 30.80 | 31.28 | 30965 | 9614.38 | 1.04% | 1.00 |
| 2025-12-23 | 31.14 | 30.90 | -0.22 | -0.71% | 30.70 | 31.28 | 38867 | 12006.79 | 1.30% | 0.00 |
| 2025-12-22 | 31.30 | 31.12 | -0.20 | -0.64% | 31.00 | 31.32 | 46010 | 14330.02 | 1.54% | 4.00 |
| 2025-12-19 | 30.25 | 31.32 | 1.22 | 4.05% | 30.25 | 31.66 | 82065 | 25652.14 | 2.75% | 1.00 |
| 2025-12-18 | 29.91 | 30.10 | 0.02 | 0.07% | 29.81 | 30.66 | 48715 | 14788.04 | 1.63% | 9.00 |
| 2025-12-17 | 29.75 | 30.08 | 0.33 | 1.11% | 29.50 | 30.08 | 31546 | 9410.30 | 1.06% | 1.00 |
| 2025-12-16 | 30.28 | 29.75 | -0.38 | -1.26% | 29.70 | 30.40 | 51244 | 15360.04 | 1.72% | 4.00 |
| 2025-12-15 | 29.88 | 30.13 | 0.21 | 0.70% | 29.80 | 30.58 | 51889 | 15703.44 | 1.74% | 1.00 |
| 2025-12-12 | 29.90 | 29.92 | 0.21 | 0.71% | 29.55 | 29.98 | 35925 | 10723.11 | 1.21% | 1.00 |
| 2025-12-11 | 29.73 | 29.71 | 0.15 | 0.51% | 29.60 | 30.12 | 41861 | 12482.92 | 1.40% | 43.00 |
| 2025-12-10 | 29.59 | 29.56 | -0.03 | -0.10% | 29.25 | 29.63 | 29739 | 8756.57 | 1.00% | 0.00 |
| 2025-12-09 | 29.94 | 29.59 | -0.41 | -1.37% | 29.49 | 30.10 | 37376 | 11123.15 | 1.25% | 0.00 |
| 2025-12-08 | 29.82 | 30.00 | 0.19 | 0.64% | 29.61 | 30.20 | 44879 | 13452.11 | 1.51% | 1.00 |
| 2025-12-05 | 29.78 | 29.81 | 0.02 | 0.07% | 29.52 | 29.95 | 31305 | 9318.59 | 1.05% | 0.00 |
| 2025-12-04 | 29.84 | 29.79 | 0.04 | 0.13% | 29.52 | 30.16 | 30104 | 8960.29 | 1.01% | 0.00 |
| 2025-12-03 | 29.93 | 29.75 | -0.05 | -0.17% | 29.56 | 29.96 | 24476 | 7280.67 | 0.82% | 0.00 |
| 2025-12-02 | 30.30 | 29.80 | -0.49 | -1.62% | 29.51 | 30.34 | 33610 | 10021.73 | 1.13% | 0.00 |
| 2025-12-01 | 29.94 | 30.29 | 0.37 | 1.24% | 29.88 | 30.49 | 34318 | 10388.94 | 1.15% | 0.00 |
| 2025-11-28 | 29.56 | 29.92 | 0.37 | 1.25% | 29.31 | 29.95 | 24053 | 7148.88 | 0.81% | 0.00 |
| 2025-11-27 | 29.80 | 29.55 | -0.21 | -0.71% | 29.50 | 29.99 | 25056 | 7462.35 | 0.84% | 0.00 |
| 2025-11-26 | 29.88 | 29.76 | -0.13 | -0.43% | 29.60 | 30.06 | 26978 | 8038.72 | 0.91% | 1.00 |
| 2025-11-25 | 29.30 | 29.89 | 0.79 | 2.71% | 29.30 | 30.30 | 69821 | 20871.01 | 2.34% | 1.00 |
| 2025-11-24 | 28.82 | 29.10 | 0.16 | 0.55% | 28.58 | 29.41 | 82007 | 23785.51 | 2.75% | 1.00 |
| 2025-11-21 | 29.45 | 28.94 | -0.82 | -2.76% | 28.82 | 29.78 | 41764 | 12199.39 | 1.47% | 0.00 |
| 2025-11-20 | 30.29 | 29.76 | -0.42 | -1.39% | 29.57 | 30.50 | 41981 | 12544.67 | 1.48% | 0.00 |
| 2025-11-19 | 30.53 | 30.18 | -0.37 | -1.21% | 30.15 | 30.77 | 33080 | 10049.22 | 1.17% | 0.00 |
| 2025-11-18 | 31.00 | 30.55 | -0.66 | -2.11% | 30.30 | 31.17 | 52265 | 16001.33 | 1.84% | 0.00 |
| 2025-11-17 | 31.75 | 31.21 | -0.84 | -2.62% | 30.99 | 31.90 | 47785 | 14958.79 | 1.69% | 0.00 |
| 2025-11-14 | 32.22 | 32.05 | -0.46 | -1.41% | 32.00 | 32.69 | 28310 | 9127.96 | 1.00% | 0.00 |
| 2025-11-13 | 32.49 | 32.51 | 0.08 | 0.25% | 31.73 | 32.73 | 47587 | 15354.41 | 1.68% | 0.00 |
| 2025-11-12 | 32.70 | 32.43 | -0.36 | -1.10% | 32.35 | 33.00 | 45508 | 14855.64 | 1.61% | 0.00 |
| 2025-11-11 | 33.48 | 32.79 | -0.38 | -1.15% | 32.60 | 33.81 | 66728 | 22042.30 | 2.36% | 0.00 |
| 2025-11-10 | 33.55 | 33.17 | -0.28 | -0.84% | 32.96 | 33.79 | 47375 | 15747.12 | 1.67% | 0.00 |
| 2025-11-07 | 33.90 | 33.45 | -0.57 | -1.68% | 33.33 | 34.06 | 43449 | 14609.37 | 1.53% | 0.00 |
| 2025-11-06 | 33.81 | 34.02 | 0.49 | 1.46% | 33.48 | 34.30 | 60539 | 20531.75 | 2.14% | 2.00 |
| 2025-11-05 | 33.15 | 33.53 | -0.20 | -0.59% | 33.06 | 33.90 | 41091 | 13797.33 | 1.45% | 1.00 |
| 2025-11-04 | 34.36 | 33.73 | -0.70 | -2.03% | 33.07 | 34.36 | 70084 | 23554.61 | 2.47% | 12.00 |
| 2025-11-03 | 35.80 | 34.43 | -1.02 | -2.88% | 33.91 | 36.22 | 74392 | 25673.88 | 2.63% | 0.00 |
| 2025-10-31 | 35.58 | 35.45 | -0.23 | -0.64% | 35.01 | 36.16 | 99760 | 35422.66 | 3.52% | 0.00 |
| 2025-10-30 | 33.86 | 35.68 | 2.08 | 6.19% | 33.55 | 36.70 | 177213 | 62642.88 | 6.26% | 1.00 |
| 2025-10-29 | 33.41 | 33.60 | 0.16 | 0.48% | 32.95 | 33.69 | 58870 | 19580.36 | 2.08% | 1.00 |
| 2025-10-28 | 33.81 | 33.44 | -0.36 | -1.07% | 33.35 | 33.96 | 64438 | 21675.07 | 2.27% | 1.00 |
| 2025-10-27 | 33.16 | 33.80 | 1.31 | 4.03% | 32.90 | 34.20 | 123116 | 41262.85 | 4.35% | 15.00 |
| 2025-10-24 | 31.03 | 32.49 | 1.47 | 4.74% | 31.03 | 32.49 | 67716 | 21647.60 | 2.39% | 3.00 |
| 2025-10-23 | 31.60 | 31.02 | -0.74 | -2.33% | 30.38 | 31.75 | 54696 | 16918.02 | 1.93% | 0.00 |
| 2025-10-22 | 31.79 | 31.76 | -0.01 | -0.03% | 31.47 | 32.35 | 52938 | 16888.72 | 1.87% | 0.00 |
| 2025-10-21 | 31.23 | 31.77 | 0.57 | 1.83% | 31.00 | 31.99 | 52612 | 16655.35 | 1.86% | 0.00 |
| 2025-10-20 | 31.44 | 31.20 | 0.30 | 0.97% | 30.89 | 31.75 | 49739 | 15562.19 | 1.76% | 1.00 |
| 2025-10-17 | 31.81 | 30.90 | -0.79 | -2.49% | 30.65 | 31.81 | 66948 | 20816.16 | 2.36% | 13.00 |
| 2025-10-16 | 32.10 | 31.69 | -0.45 | -1.40% | 31.50 | 32.24 | 64718 | 20572.34 | 2.28% | 2.00 |
| 2025-10-15 | 31.41 | 32.14 | 0.81 | 2.59% | 30.81 | 32.62 | 135714 | 43061.68 | 4.79% | 27.00 |
| 2025-10-14 | 32.51 | 31.33 | 1.84 | 6.24% | 30.88 | 33.95 | 203732 | 65346.30 | 7.19% | 4.00 |
博俊科技(300926)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。
