| 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 | 36.23 | 36.29 | -0.19 | -0.52% | 35.92 | 36.66 | 11435 | 4142.83 | 0.76% | 0.00 |
| 2026-02-03 | 35.71 | 36.48 | 1.03 | 2.91% | 35.47 | 36.66 | 14408 | 5200.28 | 0.95% | 0.00 |
| 2026-02-02 | 35.77 | 35.45 | -0.84 | -2.31% | 35.38 | 36.60 | 12780 | 4594.89 | 0.85% | 0.00 |
| 2026-01-30 | 35.94 | 36.29 | 0.27 | 0.75% | 35.46 | 36.48 | 15921 | 5726.77 | 1.05% | 2.00 |
| 2026-01-29 | 36.66 | 36.02 | -0.80 | -2.17% | 35.83 | 37.00 | 18290 | 6648.98 | 1.21% | 0.00 |
| 2026-01-28 | 37.17 | 36.82 | -0.52 | -1.39% | 36.63 | 37.53 | 15460 | 5713.10 | 1.02% | 0.00 |
| 2026-01-27 | 36.84 | 37.34 | 0.50 | 1.36% | 35.80 | 37.60 | 23729 | 8725.47 | 1.57% | 0.00 |
| 2026-01-26 | 37.57 | 36.84 | -0.71 | -1.89% | 36.51 | 37.68 | 19894 | 7340.53 | 1.32% | 0.00 |
| 2026-01-23 | 37.35 | 37.55 | 0.37 | 1.00% | 36.99 | 37.55 | 19550 | 7291.20 | 1.29% | 0.00 |
| 2026-01-22 | 37.32 | 37.18 | 0.14 | 0.38% | 37.11 | 38.74 | 22732 | 8515.54 | 1.50% | 0.00 |
| 2026-01-21 | 36.60 | 37.04 | 0.36 | 0.98% | 36.36 | 37.17 | 14513 | 5350.23 | 0.96% | 0.00 |
| 2026-01-20 | 36.86 | 36.68 | -0.20 | -0.54% | 36.24 | 37.09 | 14958 | 5481.30 | 0.99% | 0.00 |
| 2026-01-19 | 37.20 | 36.88 | -0.32 | -0.86% | 36.84 | 37.38 | 15896 | 5893.01 | 1.05% | 0.00 |
| 2026-01-16 | 36.80 | 37.20 | 0.70 | 1.92% | 36.38 | 37.33 | 25759 | 9525.28 | 1.70% | 0.00 |
| 2026-01-15 | 35.95 | 36.50 | 0.50 | 1.39% | 35.68 | 36.65 | 23654 | 8590.73 | 1.57% | 0.00 |
| 2026-01-14 | 36.10 | 36.00 | 0.02 | 0.06% | 35.46 | 36.75 | 27271 | 9866.74 | 1.80% | 0.00 |
| 2026-01-13 | 37.00 | 35.98 | -0.82 | -2.23% | 35.93 | 37.26 | 26496 | 9643.36 | 1.75% | 0.00 |
| 2026-01-12 | 35.76 | 36.80 | 1.09 | 3.05% | 35.61 | 36.98 | 32861 | 11935.16 | 2.17% | 0.00 |
| 2026-01-09 | 35.20 | 35.71 | 0.27 | 0.76% | 35.18 | 35.75 | 19754 | 7020.11 | 1.31% | 0.00 |
| 2026-01-08 | 35.20 | 35.44 | 0.12 | 0.34% | 35.10 | 35.48 | 18906 | 6684.59 | 1.25% | 0.00 |
| 2026-01-07 | 35.10 | 35.32 | 0.27 | 0.77% | 34.88 | 35.35 | 25698 | 9038.52 | 1.70% | 0.00 |
| 2026-01-06 | 34.87 | 35.05 | 0.25 | 0.72% | 34.62 | 35.15 | 18364 | 6414.51 | 1.22% | 0.00 |
| 2026-01-05 | 34.39 | 34.80 | 0.45 | 1.31% | 34.39 | 34.97 | 21311 | 7391.32 | 1.41% | 0.00 |
| 2025-12-31 | 34.16 | 34.35 | 0.51 | 1.51% | 33.60 | 34.80 | 18958 | 6498.47 | 1.25% | 0.00 |
| 2025-12-30 | 33.73 | 33.84 | 0.00 | 0.00% | 33.52 | 34.08 | 9481 | 3212.96 | 0.63% | 0.00 |
| 2025-12-29 | 34.23 | 33.84 | -0.39 | -1.14% | 33.81 | 34.39 | 14075 | 4785.10 | 0.93% | 0.00 |
| 2025-12-26 | 34.68 | 34.23 | -0.46 | -1.33% | 34.09 | 34.68 | 13015 | 4474.98 | 0.86% | 0.00 |
| 2025-12-25 | 34.55 | 34.69 | 0.15 | 0.43% | 34.37 | 34.75 | 10153 | 3513.26 | 0.67% | 0.00 |
| 2025-12-24 | 33.96 | 34.54 | 0.59 | 1.74% | 33.82 | 34.60 | 15254 | 5249.61 | 1.01% | 0.00 |
| 2025-12-23 | 34.19 | 33.95 | -0.18 | -0.53% | 33.71 | 34.40 | 10923 | 3719.78 | 0.72% | 0.00 |
| 2025-12-22 | 33.84 | 34.13 | 0.39 | 1.16% | 33.76 | 34.46 | 13006 | 4438.60 | 0.86% | 0.00 |
| 2025-12-19 | 33.75 | 33.74 | 0.04 | 0.12% | 33.65 | 33.99 | 9565 | 3230.11 | 0.63% | 0.00 |
| 2025-12-18 | 33.23 | 33.70 | 0.37 | 1.11% | 33.12 | 33.98 | 14929 | 5040.62 | 0.99% | 0.00 |
| 2025-12-17 | 33.48 | 33.33 | 0.07 | 0.21% | 32.52 | 33.60 | 14405 | 4758.38 | 0.95% | 0.00 |
| 2025-12-16 | 33.70 | 33.26 | -0.44 | -1.31% | 32.90 | 33.78 | 11621 | 3858.07 | 0.77% | 0.00 |
| 2025-12-15 | 34.00 | 33.70 | -0.43 | -1.26% | 33.56 | 34.38 | 12217 | 4147.46 | 0.81% | 0.00 |
| 2025-12-12 | 33.89 | 34.13 | 0.16 | 0.47% | 33.51 | 34.46 | 13808 | 4714.66 | 0.91% | 0.00 |
| 2025-12-11 | 34.67 | 33.97 | -0.69 | -1.99% | 33.96 | 34.75 | 14751 | 5046.62 | 0.98% | 0.00 |
| 2025-12-10 | 34.40 | 34.66 | 0.11 | 0.32% | 34.18 | 34.77 | 16684 | 5751.84 | 1.10% | 0.00 |
| 2025-12-09 | 34.90 | 34.55 | -0.61 | -1.73% | 34.53 | 35.20 | 17721 | 6159.79 | 1.17% | 0.00 |
| 2025-12-08 | 34.90 | 35.16 | 0.43 | 1.24% | 34.61 | 35.35 | 22885 | 8011.92 | 1.51% | 0.00 |
| 2025-12-05 | 34.32 | 34.73 | 0.44 | 1.28% | 34.00 | 34.90 | 17509 | 6033.08 | 1.16% | 0.00 |
| 2025-12-04 | 35.00 | 34.29 | -0.83 | -2.36% | 34.20 | 35.13 | 21404 | 7378.43 | 1.42% | 0.00 |
| 2025-12-03 | 35.31 | 35.12 | -0.60 | -1.68% | 34.60 | 35.57 | 42822 | 14998.46 | 2.83% | 0.00 |
| 2025-12-02 | 34.53 | 35.72 | 1.32 | 3.84% | 34.31 | 35.88 | 68587 | 24254.87 | 4.54% | 0.00 |
| 2025-12-01 | 33.54 | 34.40 | 0.94 | 2.81% | 33.40 | 34.90 | 23315 | 7993.56 | 1.54% | 2.00 |
| 2025-11-28 | 33.47 | 33.46 | -0.14 | -0.42% | 33.03 | 33.57 | 14319 | 4772.05 | 0.95% | 10.00 |
| 2025-11-27 | 32.92 | 33.60 | 0.70 | 2.13% | 32.92 | 34.50 | 24068 | 8131.02 | 1.59% | 0.00 |
| 2025-11-26 | 33.20 | 32.90 | -0.30 | -0.90% | 32.78 | 33.63 | 12069 | 4007.49 | 0.80% | 0.00 |
| 2025-11-25 | 32.94 | 33.20 | 0.47 | 1.44% | 32.76 | 33.87 | 14574 | 4868.47 | 0.96% | 0.00 |
| 2025-11-24 | 32.60 | 32.73 | 0.36 | 1.11% | 32.29 | 33.02 | 10403 | 3393.73 | 0.69% | 0.00 |
| 2025-11-21 | 33.50 | 32.37 | -1.35 | -4.00% | 32.21 | 33.83 | 17931 | 5870.83 | 1.19% | 0.00 |
| 2025-11-20 | 34.33 | 33.72 | -0.31 | -0.91% | 33.56 | 34.46 | 11349 | 3840.64 | 0.75% | 0.00 |
| 2025-11-19 | 34.60 | 34.03 | -0.44 | -1.28% | 33.71 | 34.74 | 14266 | 4881.10 | 0.94% | 0.00 |
| 2025-11-18 | 34.68 | 34.47 | -0.08 | -0.23% | 34.30 | 34.74 | 9386 | 3241.65 | 0.62% | 0.00 |
| 2025-11-17 | 35.05 | 34.55 | 0.04 | 0.12% | 34.39 | 35.05 | 8866 | 3068.02 | 0.59% | 0.00 |
| 2025-11-14 | 35.24 | 34.51 | -0.73 | -2.07% | 34.51 | 35.29 | 13592 | 4742.35 | 0.90% | 0.00 |
| 2025-11-13 | 35.18 | 35.24 | 0.02 | 0.06% | 34.91 | 35.49 | 9266 | 3263.33 | 0.61% | 0.00 |
| 2025-11-12 | 35.45 | 35.22 | -0.25 | -0.70% | 34.92 | 35.61 | 9816 | 3455.21 | 0.65% | 0.00 |
| 2025-11-11 | 35.64 | 35.47 | 0.00 | 0.00% | 35.25 | 35.94 | 8942 | 3180.71 | 0.59% | 0.00 |
| 2025-11-10 | 35.81 | 35.47 | -0.13 | -0.37% | 35.05 | 35.81 | 11447 | 4043.76 | 0.76% | 0.00 |
| 2025-11-07 | 35.78 | 35.60 | -0.30 | -0.84% | 35.31 | 35.86 | 9381 | 3339.97 | 0.62% | 0.00 |
| 2025-11-06 | 35.94 | 35.90 | 0.18 | 0.50% | 35.36 | 35.96 | 10582 | 3781.46 | 0.70% | 0.00 |
| 2025-11-05 | 34.93 | 35.72 | 0.44 | 1.25% | 34.70 | 35.91 | 13647 | 4848.95 | 0.90% | 0.00 |
| 2025-11-04 | 36.63 | 35.28 | -1.35 | -3.69% | 34.99 | 36.63 | 22513 | 8007.95 | 1.49% | 3.00 |
| 2025-11-03 | 36.45 | 36.63 | -0.02 | -0.05% | 35.92 | 36.68 | 14025 | 5087.88 | 0.93% | 0.00 |
| 2025-10-31 | 36.35 | 36.65 | 0.47 | 1.30% | 36.18 | 36.88 | 17361 | 6342.63 | 1.15% | 0.00 |
| 2025-10-30 | 37.00 | 36.18 | -1.00 | -2.69% | 36.17 | 37.15 | 18364 | 6712.70 | 1.22% | 0.00 |
| 2025-10-29 | 37.35 | 37.18 | 0.01 | 0.03% | 36.72 | 37.47 | 14589 | 5396.11 | 0.97% | 2.00 |
| 2025-10-28 | 37.40 | 37.17 | -0.56 | -1.48% | 37.01 | 37.99 | 22987 | 8596.30 | 1.52% | 0.00 |
| 2025-10-27 | 37.85 | 37.73 | -0.56 | -1.46% | 37.21 | 38.27 | 26226 | 9884.09 | 1.74% | 0.00 |
| 2025-10-24 | 37.38 | 38.29 | 1.13 | 3.04% | 37.35 | 38.35 | 18847 | 7171.17 | 1.25% | 0.00 |
| 2025-10-23 | 37.12 | 37.16 | 0.03 | 0.08% | 36.55 | 37.41 | 9137 | 3368.39 | 0.60% | 0.00 |
| 2025-10-22 | 37.45 | 37.13 | -0.65 | -1.72% | 37.05 | 37.68 | 14888 | 5558.98 | 0.99% | 0.00 |
| 2025-10-21 | 36.52 | 37.78 | 1.54 | 4.25% | 36.02 | 38.17 | 25117 | 9357.27 | 1.66% | 0.00 |
| 2025-10-20 | 36.00 | 36.24 | 0.52 | 1.46% | 35.93 | 36.55 | 13013 | 4713.96 | 0.86% | 0.00 |
| 2025-10-17 | 36.83 | 35.72 | -0.79 | -2.16% | 35.71 | 37.07 | 20561 | 7463.27 | 1.36% | 0.00 |
| 2025-10-16 | 36.83 | 36.51 | -0.32 | -0.87% | 36.33 | 36.99 | 13194 | 4827.38 | 0.87% | 0.00 |
| 2025-10-15 | 35.87 | 36.83 | 1.02 | 2.85% | 35.82 | 36.94 | 23696 | 8670.25 | 1.57% | 0.00 |
| 2025-10-14 | 37.50 | 35.81 | -1.32 | -3.56% | 35.76 | 37.59 | 24959 | 9164.03 | 1.65% | 0.00 |
博硕科技(300951)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。
