| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.69 | 34.29 | -0.88 | -2.50% | 34.23 | 35.15 | 23248 | 8060.74 | 3.05% | 0.00 |
| 2025-12-17 | 34.90 | 35.17 | 0.27 | 0.77% | 34.05 | 35.27 | 30310 | 10488.32 | 3.97% | 0.00 |
| 2025-12-16 | 36.00 | 34.90 | -0.55 | -1.55% | 34.90 | 36.88 | 32070 | 11380.38 | 4.20% | 0.00 |
| 2025-12-15 | 35.20 | 35.45 | 0.20 | 0.57% | 34.83 | 35.95 | 27831 | 9868.51 | 3.65% | 0.00 |
| 2025-12-12 | 34.50 | 35.25 | 0.56 | 1.61% | 34.00 | 36.11 | 39254 | 13761.13 | 5.15% | 0.00 |
| 2025-12-11 | 35.88 | 34.69 | -1.19 | -3.32% | 34.55 | 35.91 | 33643 | 11781.53 | 4.41% | 0.00 |
| 2025-12-10 | 36.18 | 35.88 | -0.42 | -1.16% | 35.48 | 36.20 | 29170 | 10454.12 | 3.82% | 0.00 |
| 2025-12-09 | 36.50 | 36.30 | -0.26 | -0.71% | 36.20 | 37.04 | 39021 | 14257.00 | 5.11% | 0.00 |
| 2025-12-08 | 35.70 | 36.56 | 0.83 | 2.32% | 35.63 | 36.81 | 46386 | 16856.79 | 6.08% | 0.00 |
| 2025-12-05 | 35.61 | 35.73 | 0.21 | 0.59% | 34.80 | 35.87 | 33944 | 12041.48 | 4.45% | 0.00 |
| 2025-12-04 | 35.32 | 35.52 | 0.16 | 0.45% | 34.70 | 35.73 | 34422 | 12144.11 | 4.51% | 0.00 |
| 2025-12-03 | 36.68 | 35.36 | -1.34 | -3.65% | 35.20 | 36.69 | 44094 | 15781.76 | 5.78% | 0.00 |
| 2025-12-02 | 36.20 | 36.70 | -0.20 | -0.54% | 36.04 | 37.30 | 64010 | 23419.08 | 8.39% | 0.00 |
| 2025-12-01 | 35.60 | 36.90 | 1.91 | 5.46% | 35.48 | 38.79 | 111531 | 41790.48 | 14.62% | 0.00 |
| 2025-11-28 | 35.21 | 34.99 | -0.22 | -0.62% | 34.51 | 35.33 | 31426 | 10938.68 | 4.12% | 0.00 |
| 2025-11-27 | 35.37 | 35.21 | -1.21 | -3.32% | 34.66 | 36.05 | 64047 | 22644.55 | 8.40% | 0.00 |
| 2025-11-26 | 36.88 | 36.42 | -1.30 | -3.45% | 36.30 | 37.53 | 71938 | 26463.52 | 9.43% | 8.00 |
| 2025-11-25 | 35.72 | 37.72 | 2.00 | 5.60% | 35.65 | 38.03 | 102433 | 37956.67 | 13.43% | 0.00 |
| 2025-11-24 | 34.78 | 35.72 | 1.66 | 4.87% | 34.67 | 36.11 | 76669 | 27274.77 | 10.05% | 0.00 |
| 2025-11-21 | 33.51 | 34.06 | 0.25 | 0.74% | 32.33 | 35.08 | 55899 | 18976.54 | 7.33% | 0.00 |
| 2025-11-20 | 34.30 | 33.81 | 0.06 | 0.18% | 33.73 | 34.49 | 15576 | 5303.40 | 2.04% | 0.00 |
| 2025-11-19 | 34.14 | 33.75 | -0.54 | -1.57% | 33.45 | 34.44 | 18745 | 6340.05 | 2.46% | 0.00 |
| 2025-11-18 | 34.37 | 34.29 | -0.02 | -0.06% | 34.08 | 34.67 | 17090 | 5876.22 | 2.24% | 0.00 |
| 2025-11-17 | 34.23 | 34.31 | 0.30 | 0.88% | 34.04 | 34.39 | 13649 | 4672.02 | 1.79% | 0.00 |
| 2025-11-14 | 34.43 | 34.01 | -0.45 | -1.31% | 33.95 | 34.43 | 15834 | 5414.91 | 2.08% | 0.00 |
| 2025-11-13 | 34.63 | 34.46 | -0.16 | -0.46% | 34.31 | 34.81 | 16985 | 5866.57 | 2.23% | 0.00 |
| 2025-11-12 | 34.89 | 34.62 | -0.38 | -1.09% | 34.02 | 34.95 | 25512 | 8774.04 | 3.34% | 0.00 |
| 2025-11-11 | 35.58 | 35.00 | -0.47 | -1.33% | 34.90 | 35.65 | 18252 | 6436.61 | 2.39% | 0.00 |
| 2025-11-10 | 35.35 | 35.47 | 0.13 | 0.37% | 34.93 | 35.60 | 22290 | 7853.48 | 2.92% | 0.00 |
| 2025-11-07 | 35.80 | 35.34 | -0.79 | -2.19% | 35.25 | 35.82 | 20526 | 7283.57 | 2.69% | 0.00 |
| 2025-11-06 | 35.61 | 36.13 | 0.54 | 1.52% | 35.36 | 36.16 | 23988 | 8580.06 | 3.14% | 0.00 |
| 2025-11-05 | 35.36 | 35.59 | -0.49 | -1.36% | 35.10 | 35.88 | 31824 | 11321.24 | 4.17% | 0.00 |
| 2025-11-04 | 37.59 | 36.08 | -0.97 | -2.62% | 35.90 | 37.68 | 43181 | 15732.35 | 5.66% | 0.00 |
| 2025-11-03 | 36.86 | 37.05 | -0.06 | -0.16% | 36.18 | 37.44 | 35033 | 12855.51 | 4.59% | 0.00 |
| 2025-10-31 | 37.40 | 37.11 | -0.10 | -0.27% | 37.06 | 37.69 | 21165 | 7905.76 | 2.77% | 0.00 |
| 2025-10-30 | 38.41 | 37.21 | -1.23 | -3.20% | 37.18 | 38.52 | 38281 | 14447.58 | 5.02% | 0.00 |
| 2025-10-29 | 38.60 | 38.44 | -0.11 | -0.29% | 38.33 | 39.34 | 27276 | 10561.90 | 3.58% | 0.00 |
| 2025-10-28 | 38.50 | 38.55 | -0.16 | -0.41% | 38.02 | 39.15 | 31885 | 12339.68 | 4.18% | 0.00 |
| 2025-10-27 | 38.38 | 38.71 | 0.52 | 1.36% | 38.00 | 38.79 | 39330 | 15115.75 | 5.16% | 0.00 |
| 2025-10-24 | 37.45 | 38.19 | 0.92 | 2.47% | 36.81 | 38.29 | 38087 | 14385.64 | 4.99% | 0.00 |
| 2025-10-23 | 37.01 | 37.27 | 0.30 | 0.81% | 36.36 | 37.78 | 26536 | 9797.45 | 3.48% | 0.00 |
| 2025-10-22 | 36.99 | 36.97 | -0.28 | -0.75% | 36.75 | 37.30 | 15003 | 5553.37 | 1.97% | 0.00 |
| 2025-10-21 | 36.55 | 37.25 | 0.70 | 1.92% | 36.42 | 37.25 | 22173 | 8213.98 | 2.91% | 5.00 |
| 2025-10-20 | 36.56 | 36.55 | 0.70 | 1.95% | 36.20 | 36.75 | 19292 | 7038.67 | 2.53% | 0.00 |
| 2025-10-17 | 37.00 | 35.85 | -1.35 | -3.63% | 35.77 | 37.27 | 32706 | 11912.68 | 4.29% | 0.00 |
| 2025-10-16 | 37.90 | 37.20 | -0.75 | -1.98% | 37.00 | 37.90 | 28630 | 10710.09 | 3.75% | 0.00 |
| 2025-10-15 | 37.21 | 37.95 | 0.57 | 1.52% | 36.93 | 38.08 | 30067 | 11335.03 | 3.94% | 0.00 |
| 2025-10-14 | 39.28 | 37.38 | -1.42 | -3.66% | 37.00 | 39.58 | 45621 | 17384.26 | 5.98% | 0.00 |
| 2025-10-13 | 37.00 | 38.80 | -0.35 | -0.89% | 36.24 | 39.00 | 49697 | 18950.38 | 6.51% | 16.00 |
| 2025-10-10 | 40.26 | 39.15 | -2.37 | -5.71% | 39.02 | 40.84 | 77136 | 30613.31 | 10.11% | 1.00 |
| 2025-10-09 | 44.50 | 41.52 | 1.30 | 3.23% | 41.40 | 44.50 | 129330 | 55623.76 | 16.95% | 10.00 |
| 2025-09-30 | 40.40 | 40.22 | 1.44 | 3.71% | 39.80 | 41.36 | 68025 | 27585.76 | 8.92% | 0.00 |
| 2025-09-29 | 38.25 | 38.78 | 0.46 | 1.20% | 37.92 | 39.08 | 26373 | 10162.33 | 3.46% | 0.00 |
| 2025-09-26 | 39.02 | 38.32 | -0.97 | -2.47% | 38.21 | 39.25 | 36189 | 13971.58 | 4.74% | 0.00 |
| 2025-09-25 | 39.85 | 39.29 | -0.54 | -1.36% | 39.22 | 40.33 | 41745 | 16601.80 | 5.47% | 0.00 |
| 2025-09-24 | 38.77 | 39.83 | 0.46 | 1.17% | 38.47 | 40.27 | 42878 | 16986.58 | 5.62% | 0.00 |
| 2025-09-23 | 40.97 | 39.37 | -1.35 | -3.32% | 38.85 | 41.26 | 58556 | 23197.88 | 7.68% | 0.00 |
| 2025-09-22 | 40.51 | 40.72 | -1.25 | -2.98% | 39.50 | 41.47 | 76456 | 30857.85 | 10.02% | 0.00 |
| 2025-09-19 | 43.54 | 41.97 | 1.38 | 3.40% | 41.30 | 44.94 | 109110 | 46717.89 | 14.30% | 0.00 |
| 2025-09-18 | 41.79 | 40.59 | 0.37 | 0.92% | 40.00 | 43.00 | 116219 | 48656.61 | 15.23% | 0.00 |
| 2025-09-17 | 40.07 | 40.22 | 0.03 | 0.07% | 39.80 | 40.60 | 36689 | 14738.07 | 4.81% | 0.00 |
| 2025-09-16 | 39.50 | 40.19 | 0.69 | 1.75% | 39.16 | 40.20 | 37927 | 15092.92 | 4.97% | 0.00 |
| 2025-09-15 | 39.82 | 39.50 | -0.33 | -0.83% | 39.42 | 40.18 | 31516 | 12512.21 | 4.13% | 0.00 |
| 2025-09-12 | 39.40 | 39.83 | -0.02 | -0.05% | 39.07 | 40.31 | 51517 | 20494.46 | 6.75% | 0.00 |
| 2025-09-11 | 38.02 | 39.85 | 1.84 | 4.84% | 38.01 | 39.85 | 67390 | 26453.63 | 8.83% | 0.00 |
| 2025-09-10 | 37.83 | 38.01 | 0.01 | 0.03% | 37.83 | 38.53 | 29262 | 11158.77 | 3.84% | 0.00 |
| 2025-09-09 | 39.04 | 38.00 | -1.06 | -2.71% | 37.80 | 39.04 | 34385 | 13172.65 | 4.51% | 0.00 |
| 2025-09-08 | 38.89 | 39.06 | 0.01 | 0.03% | 38.30 | 39.15 | 49004 | 18948.69 | 6.42% | 0.00 |
| 2025-09-05 | 39.00 | 39.05 | 1.79 | 4.80% | 37.64 | 39.65 | 66478 | 25763.09 | 8.71% | 0.00 |
| 2025-09-04 | 38.39 | 37.26 | -0.76 | -2.00% | 36.68 | 39.19 | 48282 | 18362.44 | 6.33% | 0.00 |
| 2025-09-03 | 38.99 | 38.02 | -0.92 | -2.36% | 37.90 | 39.40 | 40766 | 15809.67 | 5.34% | 0.00 |
| 2025-09-02 | 41.56 | 38.94 | -2.61 | -6.28% | 38.30 | 41.57 | 83921 | 33058.85 | 11.00% | 2.00 |
| 2025-09-01 | 41.72 | 41.55 | -0.14 | -0.34% | 41.09 | 42.48 | 51386 | 21387.86 | 6.74% | 0.00 |
| 2025-08-29 | 41.95 | 41.69 | -0.32 | -0.76% | 41.10 | 42.31 | 52604 | 21935.12 | 6.90% | 0.00 |
| 2025-08-28 | 42.39 | 42.01 | -0.48 | -1.13% | 40.50 | 42.39 | 99373 | 41192.50 | 13.05% | 4.00 |
| 2025-08-27 | 43.96 | 42.49 | -1.52 | -3.45% | 42.48 | 44.68 | 77646 | 34117.03 | 10.20% | 5.00 |
| 2025-08-26 | 44.04 | 44.01 | -0.51 | -1.15% | 43.75 | 44.66 | 55358 | 24474.88 | 7.27% | 0.00 |
| 2025-08-25 | 43.48 | 44.52 | 1.20 | 2.77% | 43.10 | 44.52 | 95406 | 42031.51 | 12.53% | 0.00 |
| 2025-08-22 | 42.66 | 43.32 | 0.76 | 1.79% | 42.66 | 43.79 | 58127 | 25137.97 | 7.64% | 0.00 |
| 2025-08-21 | 43.22 | 42.56 | -0.96 | -2.21% | 42.38 | 43.50 | 62633 | 26843.50 | 8.23% | 0.00 |
一博科技(301366)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。
