| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 35.55 | 37.13 | -0.97 | -2.55% | 35.33 | 37.28 | 27085 | 9914.60 | 1.79% | 0.00 |
| 2025-10-10 | 38.92 | 38.10 | -1.20 | -3.05% | 37.96 | 39.25 | 28930 | 11096.82 | 1.91% | 0.00 |
| 2025-10-09 | 39.23 | 39.30 | 0.49 | 1.26% | 38.91 | 40.45 | 38056 | 15137.67 | 2.52% | 0.00 |
| 2025-09-30 | 39.15 | 38.81 | -0.34 | -0.87% | 38.70 | 39.63 | 26344 | 10294.17 | 1.74% | 0.00 |
| 2025-09-29 | 38.61 | 39.15 | 0.47 | 1.22% | 38.18 | 39.40 | 22131 | 8637.99 | 1.46% | 0.00 |
| 2025-09-26 | 40.28 | 38.68 | -1.75 | -4.33% | 38.68 | 40.28 | 43324 | 17010.39 | 2.87% | 0.00 |
| 2025-09-25 | 40.80 | 40.43 | -0.58 | -1.41% | 40.36 | 41.63 | 43995 | 17963.41 | 2.91% | 0.00 |
| 2025-09-24 | 40.01 | 41.01 | 0.55 | 1.36% | 39.47 | 41.50 | 48282 | 19634.25 | 3.19% | 0.00 |
| 2025-09-23 | 42.20 | 40.46 | -2.02 | -4.76% | 39.58 | 42.30 | 70321 | 28609.11 | 4.65% | 0.00 |
| 2025-09-22 | 40.02 | 42.48 | 3.03 | 7.68% | 40.02 | 44.98 | 79053 | 33319.89 | 5.23% | 0.00 |
| 2025-09-19 | 40.35 | 39.45 | -0.95 | -2.35% | 39.24 | 41.38 | 34544 | 13830.41 | 2.29% | 5.00 |
| 2025-09-18 | 42.02 | 40.40 | -1.45 | -3.46% | 39.56 | 42.30 | 65720 | 27064.28 | 4.35% | 0.00 |
| 2025-09-17 | 40.61 | 41.85 | 1.12 | 2.75% | 40.23 | 42.11 | 60632 | 25156.73 | 4.01% | 0.00 |
| 2025-09-16 | 39.25 | 40.73 | 1.52 | 3.88% | 39.00 | 40.98 | 50628 | 20375.98 | 3.35% | 1.00 |
| 2025-09-15 | 39.70 | 39.21 | -0.88 | -2.20% | 38.92 | 39.90 | 33948 | 13379.61 | 2.25% | 0.00 |
| 2025-09-12 | 39.89 | 40.09 | 0.23 | 0.58% | 39.16 | 40.56 | 48754 | 19499.06 | 3.23% | 2.00 |
| 2025-09-11 | 39.21 | 39.86 | 0.35 | 0.89% | 38.86 | 40.08 | 55260 | 21891.23 | 3.66% | 4.00 |
| 2025-09-10 | 38.10 | 39.51 | 1.51 | 3.97% | 37.96 | 40.48 | 66101 | 26218.79 | 4.37% | 0.00 |
| 2025-09-09 | 39.70 | 38.00 | -2.15 | -5.35% | 37.57 | 39.88 | 47527 | 18364.21 | 3.14% | 0.00 |
| 2025-09-08 | 39.51 | 40.15 | 0.37 | 0.93% | 39.00 | 40.25 | 47043 | 18677.36 | 3.11% | 0.00 |
| 2025-09-05 | 37.86 | 39.78 | 2.25 | 6.00% | 37.20 | 40.25 | 55146 | 21461.11 | 3.65% | 2.00 |
| 2025-09-04 | 38.93 | 37.53 | -1.14 | -2.95% | 36.80 | 39.69 | 49654 | 19064.56 | 3.29% | 0.00 |
| 2025-09-03 | 39.49 | 38.67 | -1.21 | -3.03% | 38.41 | 40.10 | 48251 | 18894.94 | 3.19% | 0.00 |
| 2025-09-02 | 42.99 | 39.88 | -3.27 | -7.58% | 39.42 | 43.00 | 80674 | 32796.45 | 5.34% | 0.00 |
| 2025-09-01 | 40.01 | 43.15 | 3.45 | 8.69% | 39.65 | 44.00 | 137316 | 57648.61 | 9.09% | 0.00 |
| 2025-08-29 | 38.94 | 39.70 | 0.79 | 2.03% | 38.30 | 39.96 | 45237 | 17583.65 | 2.99% | 7.00 |
| 2025-08-28 | 38.92 | 38.91 | -0.01 | -0.03% | 37.40 | 39.63 | 58716 | 22613.63 | 3.89% | 0.00 |
| 2025-08-27 | 40.70 | 38.92 | -1.61 | -3.97% | 38.74 | 41.28 | 70514 | 28388.92 | 4.67% | 0.00 |
| 2025-08-26 | 39.55 | 40.53 | 0.98 | 2.48% | 39.38 | 41.32 | 86462 | 35002.06 | 5.72% | 0.00 |
| 2025-08-25 | 40.30 | 39.55 | -0.72 | -1.79% | 39.01 | 40.39 | 70850 | 28079.54 | 4.69% | 0.00 |
| 2025-08-22 | 40.20 | 40.27 | -0.23 | -0.57% | 39.80 | 41.35 | 78672 | 31755.80 | 5.21% | 1.00 |
| 2025-08-21 | 40.88 | 40.50 | -1.02 | -2.46% | 39.57 | 43.26 | 109389 | 44773.52 | 7.24% | 19.00 |
| 2025-08-20 | 39.85 | 41.52 | 1.65 | 4.14% | 38.64 | 43.98 | 109592 | 44457.63 | 7.25% | 4.00 |
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。
