| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 30.91 | 31.13 | 0.21 | 0.68% | 30.80 | 31.70 | 17596 | 5514.92 | 2.31% | 0.00 |
| 2026-03-24 | 30.90 | 30.92 | 0.91 | 3.03% | 29.83 | 30.98 | 20275 | 6150.19 | 2.66% | 0.00 |
| 2026-03-23 | 31.90 | 30.01 | -2.49 | -7.66% | 29.84 | 32.16 | 31320 | 9652.79 | 4.11% | 0.00 |
| 2026-03-20 | 33.92 | 32.50 | -0.80 | -2.40% | 32.50 | 33.94 | 25546 | 8452.77 | 3.35% | 0.00 |
| 2026-03-19 | 33.86 | 33.30 | -1.24 | -3.59% | 33.19 | 34.25 | 21433 | 7191.52 | 2.81% | 0.00 |
| 2026-03-18 | 33.59 | 34.54 | 1.31 | 3.94% | 33.26 | 34.55 | 28738 | 9790.20 | 3.77% | 0.00 |
| 2026-03-17 | 34.38 | 33.23 | -1.13 | -3.29% | 33.18 | 34.57 | 21624 | 7293.40 | 2.83% | 0.00 |
| 2026-03-16 | 33.42 | 34.36 | 0.88 | 2.63% | 32.94 | 34.38 | 21637 | 7307.58 | 2.84% | 0.00 |
| 2026-03-13 | 33.94 | 33.48 | -0.63 | -1.85% | 33.42 | 34.10 | 17437 | 5873.84 | 2.29% | 0.00 |
| 2026-03-12 | 35.04 | 34.11 | -0.98 | -2.79% | 33.69 | 35.39 | 31570 | 10802.96 | 4.14% | 0.00 |
| 2026-03-11 | 35.53 | 35.09 | -0.39 | -1.10% | 34.93 | 36.13 | 28017 | 9922.15 | 3.67% | 0.00 |
| 2026-03-10 | 34.77 | 35.48 | 1.35 | 3.96% | 34.50 | 35.64 | 30581 | 10790.33 | 4.01% | 0.00 |
| 2026-03-09 | 34.12 | 34.13 | -0.57 | -1.64% | 33.12 | 34.40 | 28618 | 9635.76 | 3.75% | 0.00 |
| 2026-03-06 | 34.06 | 34.70 | 0.42 | 1.23% | 33.95 | 34.85 | 19131 | 6612.31 | 2.51% | 0.00 |
| 2026-03-05 | 34.40 | 34.28 | 0.60 | 1.78% | 34.03 | 34.95 | 20256 | 7001.09 | 2.66% | 0.00 |
| 2026-03-04 | 34.45 | 33.68 | -0.71 | -2.06% | 33.50 | 34.75 | 29097 | 9925.67 | 3.81% | 0.00 |
| 2026-03-03 | 36.58 | 34.39 | -2.12 | -5.81% | 34.39 | 36.80 | 38825 | 13698.49 | 5.09% | 0.00 |
| 2026-03-02 | 36.83 | 36.51 | -0.96 | -2.56% | 36.07 | 37.25 | 31320 | 11472.43 | 4.11% | 0.00 |
| 2026-02-27 | 37.64 | 37.47 | -0.68 | -1.78% | 37.10 | 37.77 | 30292 | 11329.45 | 3.97% | 0.00 |
| 2026-02-26 | 36.98 | 38.15 | 1.13 | 3.05% | 36.69 | 38.26 | 50534 | 19131.03 | 6.62% | 0.00 |
| 2026-02-25 | 37.41 | 37.02 | 0.24 | 0.65% | 36.78 | 37.50 | 20740 | 7680.50 | 2.72% | 0.00 |
| 2026-02-24 | 36.83 | 36.78 | 0.23 | 0.63% | 36.50 | 37.25 | 16538 | 6098.10 | 2.17% | 1.00 |
| 2026-02-13 | 36.23 | 36.55 | 0.05 | 0.14% | 36.23 | 37.08 | 16592 | 6107.24 | 2.17% | 0.00 |
| 2026-02-12 | 36.11 | 36.50 | 0.34 | 0.94% | 36.05 | 36.64 | 12233 | 4459.33 | 1.60% | 0.00 |
| 2026-02-11 | 36.47 | 36.16 | -0.05 | -0.14% | 36.02 | 36.87 | 15053 | 5492.65 | 1.97% | 0.00 |
| 2026-02-10 | 36.03 | 36.21 | 0.30 | 0.84% | 35.91 | 36.79 | 17947 | 6542.63 | 2.35% | 0.00 |
| 2026-02-09 | 35.49 | 35.91 | 0.77 | 2.19% | 35.49 | 36.08 | 19114 | 6858.47 | 2.51% | 0.00 |
| 2026-02-06 | 34.58 | 35.14 | 0.44 | 1.27% | 34.45 | 35.49 | 20503 | 7198.44 | 2.69% | 0.00 |
| 2026-02-05 | 35.23 | 34.70 | -0.80 | -2.25% | 34.70 | 35.63 | 20407 | 7155.32 | 2.67% | 1.00 |
| 2026-02-04 | 35.48 | 35.50 | -0.37 | -1.03% | 35.22 | 36.13 | 18586 | 6611.03 | 2.44% | 0.00 |
| 2026-02-03 | 35.22 | 35.87 | 0.80 | 2.28% | 35.17 | 35.95 | 21521 | 7658.76 | 2.82% | 0.00 |
| 2026-02-02 | 35.46 | 35.07 | -0.81 | -2.26% | 34.99 | 36.07 | 23198 | 8239.36 | 3.04% | 0.00 |
| 2026-01-30 | 36.00 | 35.88 | -0.32 | -0.88% | 35.33 | 36.32 | 28551 | 10237.06 | 3.74% | 0.00 |
| 2026-01-29 | 36.68 | 36.20 | -0.95 | -2.56% | 36.05 | 37.60 | 44135 | 16196.93 | 5.79% | 0.00 |
| 2026-01-28 | 38.00 | 37.15 | -1.03 | -2.70% | 37.10 | 38.17 | 30993 | 11603.71 | 4.06% | 0.00 |
| 2026-01-27 | 37.88 | 38.18 | 0.13 | 0.34% | 36.31 | 38.20 | 42870 | 16040.65 | 5.62% | 0.00 |
| 2026-01-26 | 38.50 | 38.05 | -0.48 | -1.25% | 37.66 | 39.09 | 47786 | 18311.29 | 6.26% | 0.00 |
| 2026-01-23 | 38.25 | 38.53 | 0.02 | 0.05% | 38.08 | 38.63 | 40666 | 15603.12 | 5.33% | 0.00 |
| 2026-01-22 | 38.94 | 38.51 | -0.36 | -0.93% | 38.13 | 39.30 | 44049 | 16950.45 | 5.77% | 0.00 |
| 2026-01-21 | 37.22 | 38.87 | 1.40 | 3.74% | 37.17 | 39.12 | 68045 | 26161.86 | 8.92% | 0.00 |
| 2026-01-20 | 38.14 | 37.47 | -0.44 | -1.16% | 37.19 | 38.28 | 39992 | 15072.54 | 5.24% | 0.00 |
| 2026-01-19 | 38.08 | 37.91 | -0.25 | -0.66% | 37.72 | 38.19 | 27849 | 10572.39 | 3.65% | 0.00 |
| 2026-01-16 | 38.53 | 38.16 | -0.09 | -0.24% | 37.76 | 38.53 | 37561 | 14310.44 | 4.92% | 0.00 |
| 2026-01-15 | 38.08 | 38.25 | 0.09 | 0.24% | 37.45 | 38.36 | 43107 | 16354.66 | 5.65% | 0.00 |
| 2026-01-14 | 38.00 | 38.16 | 0.19 | 0.50% | 37.59 | 38.75 | 58702 | 22426.51 | 7.69% | 0.00 |
| 2026-01-13 | 39.35 | 37.97 | -1.38 | -3.51% | 37.90 | 39.37 | 60934 | 23415.77 | 7.99% | 0.00 |
| 2026-01-12 | 39.51 | 39.35 | 0.42 | 1.08% | 38.73 | 39.80 | 94263 | 36975.76 | 12.36% | 0.00 |
| 2026-01-09 | 38.34 | 38.93 | 0.34 | 0.88% | 37.72 | 39.20 | 87781 | 33979.79 | 11.51% | 0.00 |
| 2026-01-08 | 37.54 | 38.59 | 0.68 | 1.79% | 37.39 | 38.99 | 74327 | 28563.65 | 9.74% | 2.00 |
| 2026-01-07 | 38.48 | 37.91 | -1.43 | -3.63% | 37.66 | 38.79 | 105625 | 40375.27 | 13.85% | 2.00 |
| 2026-01-06 | 38.65 | 39.34 | 1.82 | 4.85% | 37.87 | 40.00 | 157027 | 61349.28 | 20.58% | 4.00 |
| 2026-01-05 | 35.27 | 37.52 | 2.25 | 6.38% | 35.25 | 38.00 | 83914 | 30939.18 | 11.00% | 0.00 |
| 2025-12-31 | 35.52 | 35.27 | -0.25 | -0.70% | 35.21 | 35.92 | 23121 | 8199.89 | 3.03% | 0.00 |
| 2025-12-30 | 35.40 | 35.52 | -0.10 | -0.28% | 35.20 | 36.00 | 23145 | 8244.03 | 3.03% | 0.00 |
| 2025-12-29 | 35.40 | 35.62 | 0.20 | 0.56% | 35.33 | 36.14 | 30442 | 10873.65 | 3.99% | 0.00 |
| 2025-12-26 | 35.52 | 35.42 | -0.39 | -1.09% | 35.26 | 36.18 | 26313 | 9376.03 | 3.45% | 0.00 |
| 2025-12-25 | 36.04 | 35.81 | 0.33 | 0.93% | 35.16 | 36.10 | 29495 | 10497.55 | 3.87% | 1.00 |
| 2025-12-24 | 34.33 | 35.48 | 1.15 | 3.35% | 34.28 | 35.53 | 34000 | 11945.69 | 4.46% | 0.00 |
| 2025-12-23 | 34.79 | 34.33 | -0.52 | -1.49% | 34.16 | 34.83 | 20071 | 6921.91 | 2.63% | 0.00 |
| 2025-12-22 | 33.99 | 34.85 | 0.93 | 2.74% | 33.93 | 34.99 | 29260 | 10129.65 | 3.84% | 2.00 |
| 2025-12-19 | 34.32 | 33.92 | -0.37 | -1.08% | 33.91 | 34.64 | 25678 | 8783.26 | 3.37% | 0.00 |
| 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 |
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。
