| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 28.88 | 29.49 | -1.67 | -5.36% | 28.30 | 29.96 | 90978 | 26625.74 | 3.21% | 1.00 |
| 2025-10-10 | 31.47 | 31.16 | -0.47 | -1.49% | 30.81 | 31.86 | 62829 | 19560.63 | 2.22% | 0.00 |
| 2025-10-09 | 31.67 | 31.63 | 0.37 | 1.18% | 30.80 | 32.06 | 82784 | 26001.03 | 2.92% | 0.00 |
| 2025-09-30 | 31.33 | 31.26 | -0.18 | -0.57% | 30.92 | 31.50 | 70555 | 22036.43 | 2.49% | 11.00 |
| 2025-09-29 | 31.97 | 31.44 | -0.42 | -1.32% | 31.21 | 32.13 | 78910 | 24866.71 | 2.79% | 1.00 |
| 2025-09-26 | 32.89 | 31.86 | -1.19 | -3.60% | 31.78 | 32.99 | 88530 | 28629.23 | 3.13% | 5.00 |
| 2025-09-25 | 32.01 | 33.05 | 1.62 | 5.15% | 31.82 | 34.30 | 160786 | 53279.84 | 5.68% | 1.00 |
| 2025-09-24 | 31.33 | 31.43 | -0.25 | -0.79% | 30.72 | 31.48 | 82793 | 25782.89 | 2.92% | 1.00 |
| 2025-09-23 | 30.37 | 31.68 | 1.26 | 4.14% | 30.29 | 31.78 | 128021 | 40021.28 | 4.52% | 8.00 |
| 2025-09-22 | 31.03 | 30.42 | -0.67 | -2.16% | 30.24 | 31.04 | 65588 | 20003.52 | 2.32% | 3.00 |
| 2025-09-19 | 31.06 | 31.09 | 0.05 | 0.16% | 30.44 | 31.48 | 99733 | 30879.24 | 3.52% | 1.00 |
| 2025-09-18 | 31.30 | 31.04 | -0.30 | -0.96% | 30.77 | 31.76 | 136433 | 42633.59 | 4.82% | 3.00 |
| 2025-09-17 | 30.93 | 31.34 | 1.12 | 3.71% | 30.68 | 31.97 | 172438 | 53802.24 | 6.09% | 2.00 |
| 2025-09-16 | 28.74 | 30.22 | 1.64 | 5.74% | 28.56 | 30.69 | 143436 | 42870.31 | 5.06% | 6.00 |
| 2025-09-15 | 28.35 | 28.58 | 0.23 | 0.81% | 28.28 | 29.25 | 64831 | 18736.32 | 2.29% | 1.00 |
| 2025-09-12 | 28.84 | 28.35 | -0.42 | -1.46% | 28.23 | 28.91 | 45138 | 12871.33 | 1.59% | 0.00 |
| 2025-09-11 | 28.58 | 28.77 | 0.14 | 0.49% | 28.23 | 28.88 | 60478 | 17310.53 | 2.13% | 2.00 |
| 2025-09-10 | 29.07 | 28.63 | -0.44 | -1.51% | 28.36 | 29.35 | 50931 | 14656.33 | 1.80% | 8.00 |
| 2025-09-09 | 29.49 | 29.07 | -0.44 | -1.49% | 28.90 | 29.49 | 52996 | 15405.84 | 1.87% | 4.00 |
| 2025-09-08 | 29.10 | 29.51 | 0.51 | 1.76% | 29.10 | 29.78 | 71047 | 20903.79 | 2.51% | 5.00 |
| 2025-09-05 | 28.28 | 29.00 | 0.90 | 3.20% | 28.09 | 29.12 | 89526 | 25758.30 | 3.16% | 1.00 |
| 2025-09-04 | 28.34 | 28.10 | -0.27 | -0.95% | 27.55 | 29.10 | 86637 | 24586.52 | 3.06% | 2.00 |
| 2025-09-03 | 28.53 | 28.37 | -0.11 | -0.39% | 28.05 | 28.84 | 50938 | 14486.54 | 1.80% | 0.00 |
| 2025-09-02 | 28.80 | 28.48 | -0.34 | -1.18% | 27.70 | 28.88 | 88929 | 25118.29 | 3.14% | 0.00 |
| 2025-09-01 | 29.05 | 28.82 | -0.17 | -0.59% | 28.60 | 29.27 | 58662 | 16922.51 | 2.07% | 0.00 |
| 2025-08-29 | 29.12 | 28.99 | -0.13 | -0.45% | 28.52 | 29.35 | 69282 | 20085.76 | 2.45% | 4.00 |
| 2025-08-28 | 29.30 | 29.12 | 0.02 | 0.07% | 28.20 | 29.68 | 103340 | 29918.38 | 3.65% | 0.00 |
| 2025-08-27 | 30.65 | 29.10 | -1.54 | -5.03% | 29.00 | 30.66 | 149685 | 44697.64 | 5.28% | 0.00 |
| 2025-08-26 | 30.69 | 30.64 | -0.05 | -0.16% | 30.22 | 31.06 | 57650 | 17719.30 | 2.04% | 0.00 |
| 2025-08-25 | 29.72 | 30.69 | 1.11 | 3.75% | 29.72 | 31.26 | 103716 | 31657.39 | 3.66% | 3.00 |
| 2025-08-22 | 29.35 | 29.58 | 0.18 | 0.61% | 29.35 | 30.33 | 77726 | 23158.13 | 2.74% | 21.00 |
| 2025-08-21 | 29.52 | 29.40 | -0.08 | -0.27% | 29.05 | 29.89 | 73186 | 21549.91 | 2.58% | 0.00 |
| 2025-08-20 | 28.92 | 29.48 | 0.31 | 1.06% | 28.75 | 29.57 | 68006 | 19891.14 | 2.40% | 4.00 |
| 2025-08-19 | 28.20 | 29.17 | 0.91 | 3.22% | 27.77 | 29.96 | 128788 | 37120.50 | 4.55% | 1.00 |
| 2025-08-18 | 28.07 | 28.26 | 0.20 | 0.71% | 27.90 | 28.39 | 75912 | 21383.85 | 2.68% | 1.00 |
| 2025-08-15 | 27.55 | 28.06 | 0.29 | 1.04% | 27.55 | 28.17 | 55013 | 15417.09 | 1.94% | 4.00 |
| 2025-08-14 | 28.41 | 27.77 | -0.61 | -2.15% | 27.38 | 28.62 | 78318 | 21809.90 | 2.76% | 0.00 |
| 2025-08-13 | 27.29 | 28.38 | 1.16 | 4.26% | 27.03 | 28.54 | 114662 | 31998.49 | 4.05% | 4.00 |
| 2025-08-12 | 27.11 | 27.22 | 0.12 | 0.44% | 26.77 | 27.26 | 49769 | 13448.97 | 1.76% | 0.00 |
| 2025-08-11 | 26.60 | 27.10 | 0.49 | 1.84% | 26.50 | 27.43 | 60500 | 16371.48 | 2.14% | 0.00 |
| 2025-08-08 | 26.50 | 26.61 | 0.04 | 0.15% | 26.30 | 26.78 | 36181 | 9606.12 | 1.28% | 1.00 |
| 2025-08-07 | 26.96 | 26.57 | -0.33 | -1.23% | 26.50 | 27.00 | 44156 | 11770.89 | 1.56% | 5.00 |
| 2025-08-06 | 26.72 | 26.90 | 0.13 | 0.49% | 26.61 | 26.98 | 44474 | 11931.02 | 1.57% | 1.00 |
| 2025-08-05 | 26.60 | 26.77 | 0.18 | 0.68% | 26.41 | 27.21 | 55717 | 14906.03 | 1.97% | 1.00 |
| 2025-08-04 | 26.15 | 26.59 | 0.20 | 0.76% | 26.15 | 26.80 | 43738 | 11594.41 | 1.54% | 8.00 |
| 2025-08-01 | 25.91 | 26.39 | 0.38 | 1.46% | 25.85 | 26.40 | 42419 | 11121.00 | 1.50% | 1.00 |
| 2025-07-31 | 26.05 | 26.01 | -0.29 | -1.10% | 25.83 | 26.47 | 57270 | 14994.44 | 2.02% | 0.00 |
| 2025-07-30 | 27.05 | 26.30 | -0.86 | -3.17% | 25.96 | 27.05 | 100694 | 26507.68 | 3.55% | 0.00 |
| 2025-07-29 | 27.30 | 27.16 | -0.12 | -0.44% | 26.93 | 27.30 | 59174 | 16011.05 | 2.09% | 0.00 |
| 2025-07-28 | 27.45 | 27.28 | -0.19 | -0.69% | 27.20 | 27.70 | 46653 | 12781.18 | 1.65% | 0.00 |
| 2025-07-25 | 27.78 | 27.47 | -0.11 | -0.40% | 27.28 | 27.87 | 44196 | 12175.19 | 1.56% | 0.00 |
| 2025-07-24 | 27.42 | 27.58 | 0.10 | 0.36% | 27.38 | 27.98 | 46815 | 12925.97 | 1.65% | 0.00 |
| 2025-07-23 | 27.66 | 27.48 | -0.22 | -0.79% | 27.47 | 27.91 | 42639 | 11796.91 | 1.51% | 0.00 |
| 2025-07-22 | 27.93 | 27.70 | -0.31 | -1.11% | 27.40 | 28.18 | 71345 | 19765.40 | 2.52% | 1.00 |
| 2025-07-21 | 28.12 | 28.01 | 0.17 | 0.61% | 27.68 | 28.37 | 89669 | 25089.97 | 3.17% | 1.00 |
| 2025-07-18 | 28.21 | 27.84 | -0.46 | -1.63% | 27.65 | 28.92 | 107962 | 30402.58 | 3.81% | 1.00 |
| 2025-07-17 | 27.34 | 28.30 | 1.07 | 3.93% | 27.03 | 28.76 | 131968 | 36594.57 | 4.66% | 0.00 |
| 2025-07-16 | 27.60 | 27.23 | -0.35 | -1.27% | 27.02 | 27.78 | 91499 | 24961.54 | 3.23% | 0.00 |
| 2025-07-15 | 26.78 | 27.58 | 1.58 | 6.08% | 26.49 | 28.23 | 212483 | 58287.62 | 7.50% | 1.00 |
| 2025-07-14 | 26.20 | 26.00 | -0.33 | -1.25% | 25.61 | 26.23 | 56705 | 14668.38 | 2.00% | 0.00 |
| 2025-07-11 | 26.16 | 26.33 | 0.18 | 0.69% | 25.92 | 26.62 | 46373 | 12202.47 | 1.64% | 0.00 |
| 2025-07-10 | 26.30 | 26.15 | -0.20 | -0.76% | 25.91 | 26.41 | 29876 | 7806.15 | 1.05% | 0.00 |
| 2025-07-09 | 26.36 | 26.35 | -0.08 | -0.30% | 26.22 | 26.58 | 38262 | 10090.19 | 1.35% | 20.00 |
| 2025-07-08 | 26.10 | 26.43 | 0.37 | 1.42% | 26.04 | 26.50 | 37556 | 9879.63 | 1.33% | 0.00 |
| 2025-07-07 | 26.25 | 26.06 | -0.23 | -0.87% | 25.88 | 26.38 | 33327 | 8699.76 | 1.18% | 0.00 |
| 2025-07-04 | 26.37 | 26.29 | -0.21 | -0.79% | 26.24 | 27.30 | 69912 | 18707.50 | 2.47% | 0.00 |
| 2025-07-03 | 25.85 | 26.50 | 0.62 | 2.40% | 25.84 | 26.55 | 43548 | 11410.99 | 1.54% | 6.00 |
| 2025-07-02 | 26.20 | 25.88 | -0.45 | -1.71% | 25.80 | 26.38 | 33701 | 8760.20 | 1.19% | 0.00 |
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。
