| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 48.17 | 52.30 | 1.27 | 2.49% | 48.17 | 52.80 | 93942 | 48306.35 | 3.87% | 2.00 |
| 2025-10-10 | 52.29 | 51.03 | -1.84 | -3.48% | 50.90 | 53.25 | 87551 | 45308.69 | 3.61% | 0.00 |
| 2025-10-09 | 53.95 | 52.87 | -1.08 | -2.00% | 51.80 | 54.08 | 86756 | 45990.60 | 3.57% | 6.00 |
| 2025-09-30 | 54.00 | 53.95 | 0.29 | 0.54% | 53.50 | 54.92 | 78002 | 42261.03 | 3.21% | 2.00 |
| 2025-09-29 | 52.94 | 53.66 | 0.69 | 1.30% | 51.90 | 53.86 | 81996 | 43561.37 | 3.38% | 12.00 |
| 2025-09-26 | 55.44 | 52.97 | -2.61 | -4.70% | 52.86 | 55.44 | 105172 | 56475.76 | 4.33% | 4.00 |
| 2025-09-25 | 54.98 | 55.58 | 0.70 | 1.28% | 54.36 | 57.24 | 105201 | 59105.77 | 4.33% | 3.00 |
| 2025-09-24 | 54.10 | 54.88 | 0.44 | 0.81% | 54.00 | 55.19 | 77161 | 42171.98 | 3.18% | 3.00 |
| 2025-09-23 | 57.00 | 54.44 | -2.80 | -4.89% | 53.67 | 57.23 | 130634 | 71650.70 | 5.38% | 8.00 |
| 2025-09-22 | 56.65 | 57.24 | -0.44 | -0.76% | 55.80 | 57.68 | 100109 | 56795.21 | 4.12% | 3.00 |
| 2025-09-19 | 59.88 | 57.68 | -1.29 | -2.19% | 56.88 | 59.88 | 149449 | 86149.22 | 6.15% | 11.00 |
| 2025-09-18 | 57.70 | 58.97 | 1.01 | 1.74% | 56.62 | 61.74 | 214556 | 127147.37 | 8.84% | 4.00 |
| 2025-09-17 | 58.72 | 57.96 | -0.90 | -1.53% | 57.00 | 59.78 | 144066 | 83911.48 | 5.93% | 1.00 |
| 2025-09-16 | 57.11 | 58.86 | 1.16 | 2.01% | 53.58 | 60.00 | 271560 | 152829.33 | 11.18% | 0.00 |
| 2025-09-15 | 61.50 | 57.70 | -2.18 | -3.64% | 56.50 | 62.55 | 239618 | 140692.00 | 9.87% | 1.00 |
| 2025-09-12 | 60.21 | 59.88 | -0.92 | -1.51% | 59.38 | 61.96 | 151594 | 91933.46 | 6.24% | 0.00 |
| 2025-09-11 | 57.75 | 60.80 | 3.33 | 5.79% | 57.30 | 61.44 | 183374 | 109363.41 | 7.55% | 2.00 |
| 2025-09-10 | 58.00 | 57.47 | -0.53 | -0.91% | 57.36 | 58.99 | 97950 | 56743.79 | 4.03% | 0.00 |
| 2025-09-09 | 57.20 | 58.00 | 0.13 | 0.22% | 55.90 | 59.60 | 157639 | 91626.69 | 6.49% | 0.00 |
| 2025-09-08 | 61.87 | 57.87 | -4.18 | -6.74% | 57.30 | 61.90 | 203518 | 119563.80 | 8.38% | 5.00 |
| 2025-09-05 | 58.30 | 62.05 | 3.72 | 6.38% | 57.68 | 62.50 | 195757 | 117327.38 | 8.06% | 6.00 |
| 2025-09-04 | 64.56 | 58.33 | -5.62 | -8.79% | 56.85 | 64.56 | 285102 | 170562.98 | 11.74% | 3.00 |
| 2025-09-03 | 66.04 | 63.95 | -1.20 | -1.84% | 63.20 | 67.50 | 244854 | 159120.95 | 10.08% | 0.00 |
| 2025-09-02 | 64.92 | 65.15 | -0.17 | -0.26% | 62.01 | 67.66 | 332541 | 215051.64 | 13.69% | 2.00 |
| 2025-09-01 | 65.40 | 65.32 | 1.32 | 2.06% | 62.50 | 66.49 | 300174 | 195059.80 | 12.36% | 11.00 |
| 2025-08-29 | 62.18 | 64.00 | 3.41 | 5.63% | 60.88 | 64.75 | 318008 | 201204.64 | 13.10% | 3.00 |
| 2025-08-28 | 56.32 | 60.59 | 5.36 | 9.70% | 55.59 | 61.15 | 397283 | 234413.06 | 16.36% | 7.00 |
| 2025-08-27 | 58.71 | 55.23 | -3.22 | -5.51% | 54.58 | 60.37 | 407745 | 235258.38 | 16.79% | 2.00 |
| 2025-08-26 | 58.14 | 58.45 | -0.37 | -0.63% | 57.84 | 60.66 | 249895 | 147416.22 | 10.29% | 1.00 |
| 2025-08-25 | 52.18 | 58.82 | 7.18 | 13.90% | 52.02 | 61.84 | 416292 | 238703.77 | 17.14% | 4.00 |
| 2025-08-22 | 49.73 | 51.64 | 2.80 | 5.73% | 48.90 | 52.10 | 206411 | 105106.27 | 8.50% | 4.00 |
| 2025-08-21 | 50.38 | 48.84 | -1.54 | -3.06% | 48.35 | 51.25 | 163660 | 80919.52 | 6.74% | 3.05 |
| 2025-08-20 | 50.19 | 50.38 | -0.60 | -1.18% | 48.60 | 50.49 | 190689 | 94235.66 | 7.85% | 1.00 |
| 2025-08-19 | 53.16 | 50.98 | -0.65 | -1.26% | 50.82 | 54.00 | 214616 | 111542.63 | 8.84% | 6.00 |
| 2025-08-18 | 52.52 | 51.63 | -1.25 | -2.36% | 51.46 | 53.26 | 222756 | 115908.27 | 9.17% | 0.00 |
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。
