| 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 | 43.80 | 43.40 | -0.42 | -0.96% | 42.87 | 43.80 | 50988 | 22029.98 | 1.27% | 0.00 |
| 2026-02-03 | 43.39 | 43.82 | 0.93 | 2.17% | 42.78 | 43.96 | 65022 | 28268.08 | 1.63% | 0.00 |
| 2026-02-02 | 44.46 | 42.89 | -1.56 | -3.51% | 42.85 | 44.79 | 70274 | 30703.78 | 1.76% | 0.00 |
| 2026-01-30 | 45.53 | 44.45 | -1.28 | -2.80% | 43.80 | 45.95 | 85890 | 38246.87 | 2.15% | 0.00 |
| 2026-01-29 | 46.13 | 45.73 | -0.52 | -1.12% | 45.30 | 47.54 | 92440 | 42953.86 | 2.31% | 8.00 |
| 2026-01-28 | 47.95 | 46.25 | -1.75 | -3.65% | 46.00 | 48.19 | 100600 | 47179.22 | 2.51% | 0.00 |
| 2026-01-27 | 47.71 | 48.00 | 0.27 | 0.57% | 46.70 | 48.40 | 88642 | 42107.83 | 2.22% | 0.00 |
| 2026-01-26 | 48.77 | 47.73 | -1.53 | -3.11% | 47.50 | 49.06 | 121040 | 58022.54 | 3.03% | 0.00 |
| 2026-01-23 | 51.22 | 49.26 | -0.94 | -1.87% | 49.18 | 51.22 | 122699 | 61011.90 | 3.07% | 0.00 |
| 2026-01-22 | 48.77 | 50.20 | 1.53 | 3.14% | 48.60 | 50.85 | 160627 | 80235.31 | 4.02% | 2.00 |
| 2026-01-21 | 46.88 | 48.67 | 1.40 | 2.96% | 46.50 | 49.24 | 120346 | 57928.15 | 3.01% | 0.00 |
| 2026-01-20 | 48.50 | 47.27 | -1.31 | -2.70% | 46.60 | 49.40 | 92327 | 44093.86 | 2.31% | 0.00 |
| 2026-01-19 | 48.50 | 48.58 | -0.54 | -1.10% | 48.20 | 49.28 | 90292 | 43879.19 | 2.26% | 0.00 |
| 2026-01-16 | 50.15 | 49.12 | -0.70 | -1.41% | 47.80 | 50.54 | 137139 | 67085.59 | 3.43% | 0.00 |
| 2026-01-15 | 51.25 | 49.82 | -1.25 | -2.45% | 49.09 | 51.56 | 132705 | 66293.09 | 3.32% | 0.00 |
| 2026-01-14 | 50.39 | 51.07 | 0.84 | 1.67% | 50.30 | 52.66 | 218134 | 112470.36 | 5.45% | 0.00 |
| 2026-01-13 | 54.12 | 50.23 | -3.77 | -6.98% | 49.55 | 54.49 | 241675 | 124884.98 | 6.04% | 0.00 |
| 2026-01-12 | 52.68 | 54.00 | 2.30 | 4.45% | 51.80 | 54.70 | 348183 | 186195.44 | 8.70% | 0.00 |
| 2026-01-09 | 48.81 | 51.70 | 2.68 | 5.47% | 47.50 | 51.75 | 292641 | 145121.53 | 7.32% | 145.00 |
| 2026-01-08 | 47.12 | 49.02 | 2.09 | 4.45% | 46.60 | 52.86 | 274343 | 136283.84 | 6.86% | 2.00 |
| 2026-01-07 | 47.13 | 46.93 | -0.20 | -0.42% | 46.30 | 47.80 | 83153 | 39064.20 | 2.08% | 0.00 |
| 2026-01-06 | 45.93 | 47.13 | 0.88 | 1.90% | 45.78 | 48.00 | 117343 | 54846.21 | 2.93% | 0.00 |
| 2026-01-05 | 44.61 | 46.25 | 1.57 | 3.51% | 44.61 | 46.38 | 99719 | 45868.27 | 2.49% | 0.00 |
| 2025-12-31 | 45.50 | 44.68 | -1.12 | -2.45% | 44.60 | 45.79 | 75972 | 34185.04 | 1.90% | 0.00 |
| 2025-12-30 | 44.19 | 45.80 | 1.50 | 3.39% | 44.04 | 46.60 | 151335 | 69176.62 | 3.78% | 0.00 |
| 2025-12-29 | 45.55 | 44.30 | -0.20 | -0.45% | 43.39 | 46.99 | 163920 | 73733.54 | 4.10% | 0.00 |
| 2025-12-26 | 44.62 | 44.50 | -0.42 | -0.93% | 44.42 | 45.20 | 64502 | 28846.87 | 1.61% | 0.00 |
| 2025-12-25 | 44.85 | 44.92 | -0.07 | -0.16% | 44.45 | 45.40 | 58678 | 26333.70 | 1.47% | 0.00 |
| 2025-12-24 | 45.16 | 44.99 | -0.02 | -0.04% | 44.92 | 45.62 | 51722 | 23393.66 | 1.29% | 0.00 |
| 2025-12-23 | 45.90 | 45.01 | -0.49 | -1.08% | 44.58 | 45.90 | 49834 | 22444.90 | 1.25% | 0.00 |
| 2025-12-22 | 45.37 | 45.50 | 0.19 | 0.42% | 44.88 | 46.66 | 56409 | 25904.17 | 1.41% | 0.00 |
| 2025-12-19 | 46.00 | 45.31 | -0.77 | -1.67% | 44.51 | 46.49 | 58952 | 27033.26 | 1.47% | 0.00 |
| 2025-12-18 | 46.51 | 46.08 | -0.88 | -1.87% | 46.02 | 47.74 | 58332 | 27316.21 | 1.46% | 0.00 |
| 2025-12-17 | 47.03 | 46.96 | -0.24 | -0.51% | 45.82 | 47.75 | 67966 | 31731.86 | 1.70% | 0.00 |
| 2025-12-16 | 48.01 | 47.20 | -1.54 | -3.16% | 46.61 | 48.35 | 85401 | 40295.09 | 2.13% | 3.00 |
| 2025-12-15 | 46.17 | 48.74 | 2.22 | 4.77% | 45.85 | 49.27 | 140920 | 67820.52 | 3.52% | 0.00 |
| 2025-12-12 | 44.30 | 46.52 | 2.16 | 4.87% | 44.00 | 47.12 | 96177 | 44039.73 | 2.40% | 4.00 |
| 2025-12-11 | 45.52 | 44.36 | -1.16 | -2.55% | 44.36 | 45.60 | 35133 | 15731.32 | 0.88% | 0.00 |
| 2025-12-10 | 45.11 | 45.52 | 0.06 | 0.13% | 44.77 | 45.77 | 39724 | 17955.05 | 0.99% | 0.00 |
| 2025-12-09 | 46.38 | 45.46 | -1.09 | -2.34% | 45.29 | 46.94 | 59702 | 27436.04 | 1.49% | 0.00 |
| 2025-12-08 | 44.30 | 46.55 | 2.21 | 4.98% | 44.05 | 47.55 | 101586 | 47050.61 | 2.54% | 0.00 |
| 2025-12-05 | 43.60 | 44.34 | 0.86 | 1.98% | 42.75 | 44.36 | 52380 | 22793.20 | 1.31% | 0.00 |
| 2025-12-04 | 43.93 | 43.48 | -0.43 | -0.98% | 42.96 | 44.18 | 47506 | 20631.04 | 1.19% | 0.00 |
| 2025-12-03 | 45.21 | 43.91 | -1.27 | -2.81% | 43.60 | 45.30 | 71215 | 31363.95 | 1.78% | 0.00 |
| 2025-12-02 | 46.19 | 45.18 | -1.02 | -2.21% | 44.90 | 46.19 | 39757 | 18008.53 | 0.99% | 0.00 |
| 2025-12-01 | 46.15 | 46.20 | 0.27 | 0.59% | 45.59 | 46.48 | 43832 | 20179.80 | 1.10% | 0.00 |
| 2025-11-28 | 45.92 | 45.93 | -0.02 | -0.04% | 45.42 | 46.48 | 40189 | 18436.13 | 1.00% | 0.00 |
| 2025-11-27 | 46.38 | 45.95 | -0.45 | -0.97% | 45.89 | 47.18 | 47994 | 22364.54 | 1.20% | 0.00 |
| 2025-11-26 | 46.55 | 46.40 | -0.28 | -0.60% | 45.88 | 47.10 | 49217 | 22888.92 | 1.23% | 0.00 |
| 2025-11-25 | 46.10 | 46.68 | 0.77 | 1.68% | 46.07 | 47.46 | 59766 | 28051.79 | 1.49% | 0.00 |
| 2025-11-24 | 44.59 | 45.91 | 1.55 | 3.49% | 44.00 | 46.18 | 75287 | 33989.88 | 1.88% | 0.00 |
| 2025-11-21 | 45.66 | 44.36 | -1.75 | -3.80% | 44.24 | 46.59 | 69899 | 31417.91 | 1.75% | 1.00 |
| 2025-11-20 | 47.08 | 46.11 | -0.56 | -1.20% | 45.96 | 47.27 | 52830 | 24500.84 | 1.32% | 0.00 |
| 2025-11-19 | 48.18 | 46.67 | -1.41 | -2.93% | 46.30 | 48.46 | 71386 | 33567.27 | 1.78% | 0.00 |
| 2025-11-18 | 48.40 | 48.08 | -0.67 | -1.37% | 47.82 | 48.88 | 44206 | 21341.38 | 1.11% | 0.00 |
| 2025-11-17 | 47.91 | 48.75 | 0.45 | 0.93% | 47.78 | 49.44 | 49457 | 24091.48 | 1.24% | 0.00 |
| 2025-11-14 | 47.91 | 48.30 | 0.11 | 0.23% | 47.70 | 49.15 | 65632 | 31902.94 | 1.64% | 0.00 |
| 2025-11-13 | 49.84 | 48.19 | -1.56 | -3.14% | 48.02 | 49.84 | 82847 | 40429.11 | 2.07% | 2.00 |
| 2025-11-12 | 49.21 | 49.75 | 0.29 | 0.59% | 48.68 | 50.00 | 54723 | 27058.87 | 1.37% | 0.00 |
| 2025-11-11 | 50.50 | 49.46 | -1.15 | -2.27% | 48.88 | 50.59 | 66696 | 33051.17 | 1.67% | 0.00 |
| 2025-11-10 | 49.15 | 50.61 | 1.55 | 3.16% | 49.15 | 50.88 | 82034 | 41220.33 | 2.05% | 1.00 |
| 2025-11-07 | 51.22 | 49.06 | -2.61 | -5.05% | 48.01 | 51.79 | 119940 | 59714.07 | 3.00% | 2.00 |
| 2025-11-06 | 51.59 | 51.67 | 0.01 | 0.02% | 51.20 | 52.21 | 51716 | 26777.15 | 1.29% | 0.00 |
| 2025-11-05 | 51.75 | 51.66 | -1.17 | -2.21% | 51.00 | 52.34 | 59984 | 31004.11 | 1.50% | 0.00 |
| 2025-11-04 | 54.73 | 52.83 | -2.07 | -3.77% | 52.60 | 54.74 | 79892 | 42574.57 | 2.00% | 0.00 |
| 2025-11-03 | 55.48 | 54.90 | -1.05 | -1.88% | 54.60 | 56.60 | 98891 | 54743.69 | 2.47% | 4.00 |
| 2025-10-31 | 54.60 | 55.95 | 1.40 | 2.57% | 52.80 | 57.40 | 151149 | 84216.50 | 3.78% | 0.00 |
| 2025-10-30 | 55.28 | 54.55 | -0.81 | -1.46% | 54.04 | 56.33 | 106171 | 58323.14 | 2.65% | 2.00 |
| 2025-10-29 | 55.66 | 55.36 | -0.14 | -0.25% | 54.10 | 56.15 | 98466 | 54260.98 | 2.46% | 1.00 |
| 2025-10-28 | 54.72 | 55.50 | -0.14 | -0.25% | 54.45 | 56.99 | 177664 | 99450.94 | 4.44% | 0.00 |
| 2025-10-27 | 50.55 | 55.64 | 5.38 | 10.70% | 49.93 | 58.58 | 247274 | 131520.16 | 6.18% | 0.00 |
| 2025-10-24 | 50.98 | 50.26 | -0.41 | -0.81% | 50.06 | 51.49 | 97945 | 49626.45 | 2.45% | 0.00 |
| 2025-10-23 | 51.45 | 50.67 | -0.82 | -1.59% | 49.93 | 51.45 | 78164 | 39440.02 | 1.95% | 2.00 |
| 2025-10-22 | 52.42 | 51.49 | -0.81 | -1.55% | 51.43 | 54.08 | 90195 | 47534.73 | 2.25% | 0.00 |
| 2025-10-21 | 52.91 | 52.30 | -0.58 | -1.10% | 51.08 | 53.19 | 113469 | 58976.93 | 2.84% | 0.00 |
| 2025-10-20 | 54.45 | 52.88 | -0.74 | -1.38% | 52.61 | 54.70 | 60441 | 32194.15 | 1.51% | 0.00 |
| 2025-10-17 | 53.45 | 53.62 | 0.00 | 0.00% | 53.43 | 55.38 | 99946 | 54366.38 | 4.12% | 0.00 |
| 2025-10-16 | 52.01 | 53.62 | 1.45 | 2.78% | 51.70 | 54.88 | 107158 | 57534.97 | 4.41% | 0.00 |
| 2025-10-15 | 51.80 | 52.17 | 0.37 | 0.71% | 50.66 | 52.28 | 51228 | 26441.15 | 2.11% | 5.00 |
| 2025-10-14 | 52.11 | 51.80 | -0.50 | -0.96% | 51.35 | 53.20 | 74770 | 39004.29 | 3.08% | 1.00 |
慧博云通(301316)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。
