| 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 | 50.47 | 49.04 | 0.28 | 0.57% | 48.66 | 51.52 | 55470 | 27677.43 | 7.40% | 4.00 |
| 2026-03-24 | 48.30 | 48.76 | 2.08 | 4.46% | 46.88 | 48.86 | 51881 | 24884.72 | 6.92% | 0.00 |
| 2026-03-23 | 48.20 | 46.68 | -2.23 | -4.56% | 46.11 | 49.20 | 54432 | 25971.51 | 7.26% | 0.00 |
| 2026-03-20 | 51.71 | 48.91 | -2.06 | -4.04% | 48.85 | 51.96 | 56324 | 28248.80 | 7.51% | 0.00 |
| 2026-03-19 | 53.00 | 50.97 | -2.66 | -4.96% | 50.00 | 53.00 | 45736 | 23548.98 | 6.10% | 0.00 |
| 2026-03-18 | 52.80 | 53.63 | 1.35 | 2.58% | 51.81 | 53.85 | 45561 | 24060.10 | 6.07% | 0.00 |
| 2026-03-17 | 55.00 | 52.28 | -2.58 | -4.70% | 52.05 | 55.46 | 54554 | 29159.77 | 7.27% | 0.00 |
| 2026-03-16 | 53.61 | 54.86 | 1.08 | 2.01% | 52.34 | 55.89 | 64423 | 34504.84 | 8.59% | 0.00 |
| 2026-03-13 | 55.65 | 53.78 | -2.42 | -4.31% | 52.88 | 55.69 | 88165 | 47709.58 | 11.75% | 3.00 |
| 2026-03-12 | 62.00 | 56.20 | -6.10 | -9.79% | 55.01 | 62.05 | 139860 | 80365.86 | 18.65% | 1.00 |
| 2026-03-11 | 65.05 | 62.30 | -2.98 | -4.56% | 61.30 | 65.93 | 72238 | 45721.12 | 9.63% | 1.00 |
| 2026-03-10 | 66.58 | 65.28 | 0.45 | 0.69% | 65.10 | 68.00 | 65027 | 43173.18 | 8.67% | 0.00 |
| 2026-03-09 | 64.69 | 64.83 | -2.81 | -4.15% | 58.98 | 65.50 | 109975 | 67344.93 | 14.66% | 0.00 |
| 2026-03-06 | 68.54 | 67.64 | 0.67 | 1.00% | 65.16 | 71.20 | 88840 | 60970.64 | 11.84% | 0.00 |
| 2026-03-05 | 71.00 | 66.97 | -2.53 | -3.64% | 65.50 | 73.18 | 100301 | 69517.30 | 13.37% | 0.00 |
| 2026-03-04 | 66.10 | 69.50 | 2.20 | 3.27% | 64.00 | 70.80 | 62167 | 43014.32 | 8.29% | 1.00 |
| 2026-03-03 | 74.22 | 67.30 | -7.46 | -9.98% | 67.00 | 74.87 | 91965 | 64562.07 | 12.26% | 16.00 |
| 2026-03-02 | 73.90 | 74.76 | -2.29 | -2.97% | 73.12 | 76.94 | 78589 | 58623.04 | 10.48% | 0.00 |
| 2026-02-27 | 77.16 | 77.05 | -1.54 | -1.96% | 75.00 | 80.70 | 112311 | 87093.39 | 14.97% | 0.00 |
| 2026-02-26 | 74.35 | 78.59 | 4.24 | 5.70% | 72.89 | 80.00 | 92298 | 71524.78 | 12.31% | 0.00 |
| 2026-02-25 | 75.85 | 74.35 | -0.81 | -1.08% | 73.97 | 77.50 | 62526 | 46963.01 | 8.34% | 0.00 |
| 2026-02-24 | 72.48 | 75.16 | 5.02 | 7.16% | 71.51 | 77.00 | 87635 | 65014.84 | 11.68% | 0.00 |
| 2026-02-13 | 74.22 | 70.14 | -4.00 | -5.40% | 69.40 | 74.44 | 90596 | 64134.89 | 12.08% | 0.00 |
| 2026-02-12 | 71.01 | 74.14 | 4.72 | 6.80% | 68.86 | 78.20 | 126692 | 93946.76 | 16.89% | 5.00 |
| 2026-02-11 | 73.14 | 69.42 | -2.73 | -3.78% | 69.00 | 73.23 | 56537 | 39693.84 | 7.54% | 0.00 |
| 2026-02-10 | 72.88 | 72.15 | -0.85 | -1.16% | 71.12 | 74.96 | 88500 | 64306.46 | 11.80% | 0.00 |
| 2026-02-09 | 67.10 | 73.00 | 7.01 | 10.62% | 66.51 | 73.00 | 105285 | 74349.05 | 14.04% | 8.00 |
| 2026-02-06 | 65.40 | 65.99 | 0.56 | 0.86% | 64.50 | 69.20 | 73568 | 49074.01 | 9.81% | 0.00 |
| 2026-02-05 | 69.25 | 65.43 | -5.08 | -7.20% | 64.58 | 70.39 | 79340 | 52730.21 | 10.58% | 0.00 |
| 2026-02-04 | 73.95 | 70.51 | -2.59 | -3.54% | 69.03 | 75.26 | 77688 | 55683.68 | 10.36% | 0.00 |
| 2026-02-03 | 66.22 | 73.10 | 7.80 | 11.94% | 66.00 | 73.38 | 117567 | 82841.77 | 15.68% | 0.00 |
| 2026-02-02 | 67.86 | 65.30 | -1.70 | -2.54% | 65.20 | 69.60 | 72649 | 48906.12 | 9.69% | 5.00 |
| 2026-01-30 | 63.46 | 67.00 | 3.00 | 4.69% | 62.30 | 68.28 | 101197 | 66672.12 | 13.49% | 0.00 |
| 2026-01-29 | 68.68 | 64.00 | -5.00 | -7.25% | 63.89 | 74.11 | 122129 | 84834.49 | 16.28% | 0.00 |
| 2026-01-28 | 71.54 | 69.00 | -2.48 | -3.47% | 66.67 | 73.60 | 95590 | 65631.48 | 12.74% | 0.00 |
| 2026-01-27 | 67.60 | 71.48 | 3.68 | 5.43% | 67.00 | 73.99 | 100769 | 71953.88 | 13.44% | 0.00 |
| 2026-01-26 | 65.46 | 67.80 | 1.68 | 2.54% | 64.68 | 71.80 | 105476 | 72065.15 | 14.06% | 0.00 |
| 2026-01-23 | 66.71 | 66.12 | -2.62 | -3.81% | 65.50 | 69.97 | 107030 | 71755.40 | 14.27% | 0.00 |
| 2026-01-22 | 68.50 | 68.74 | -0.59 | -0.85% | 67.74 | 72.30 | 88239 | 61765.00 | 11.76% | 0.00 |
| 2026-01-21 | 68.54 | 69.33 | 0.05 | 0.07% | 66.50 | 70.90 | 94498 | 65123.94 | 12.60% | 5.00 |
| 2026-01-20 | 69.98 | 69.28 | -1.24 | -1.76% | 68.12 | 74.74 | 139360 | 98260.41 | 18.58% | 0.00 |
| 2026-01-19 | 63.35 | 70.52 | 9.17 | 14.95% | 62.56 | 72.88 | 148344 | 102008.88 | 19.78% | 7.00 |
| 2026-01-16 | 62.80 | 61.35 | -0.22 | -0.36% | 61.19 | 66.08 | 111970 | 70942.08 | 14.93% | 4.00 |
| 2026-01-15 | 63.40 | 61.57 | -1.95 | -3.07% | 59.87 | 63.40 | 97788 | 60087.16 | 13.04% | 4.00 |
| 2026-01-14 | 60.01 | 63.52 | 6.52 | 11.44% | 57.87 | 65.49 | 191816 | 119440.80 | 25.57% | 0.00 |
| 2026-01-13 | 57.00 | 57.00 | -0.86 | -1.49% | 53.81 | 57.78 | 111222 | 61944.96 | 14.83% | 0.00 |
| 2026-01-12 | 59.00 | 57.86 | -1.12 | -1.90% | 56.50 | 59.91 | 125247 | 72411.88 | 16.70% | 10.00 |
| 2026-01-09 | 56.01 | 58.98 | 2.54 | 4.50% | 56.01 | 60.22 | 112137 | 65456.52 | 14.95% | 1.00 |
| 2026-01-08 | 57.78 | 56.44 | -1.74 | -2.99% | 55.71 | 59.18 | 96529 | 55242.07 | 12.87% | 3.00 |
| 2026-01-07 | 55.51 | 58.18 | 1.68 | 2.97% | 54.38 | 59.78 | 117860 | 68253.10 | 15.71% | 2.00 |
| 2026-01-06 | 53.80 | 56.50 | 5.96 | 11.79% | 52.50 | 58.39 | 155899 | 85609.01 | 20.79% | 0.00 |
| 2026-01-05 | 53.00 | 50.54 | -1.74 | -3.33% | 49.74 | 53.00 | 87919 | 44617.71 | 11.72% | 0.00 |
| 2025-12-31 | 52.93 | 52.28 | -1.00 | -1.88% | 52.25 | 53.99 | 53215 | 28096.51 | 7.10% | 3.00 |
| 2025-12-30 | 54.57 | 53.28 | -0.96 | -1.77% | 52.65 | 55.70 | 75340 | 40719.76 | 10.04% | 0.00 |
| 2025-12-29 | 57.00 | 54.24 | -4.42 | -7.53% | 53.50 | 57.00 | 109782 | 60137.57 | 14.64% | 1.00 |
| 2025-12-26 | 55.06 | 58.66 | 2.67 | 4.77% | 54.52 | 60.24 | 139561 | 80813.12 | 18.61% | 5.00 |
| 2025-12-25 | 55.22 | 55.99 | 1.99 | 3.69% | 54.58 | 56.89 | 119271 | 66482.73 | 15.90% | 2.00 |
| 2025-12-24 | 53.60 | 54.00 | 0.38 | 0.71% | 51.11 | 55.35 | 98811 | 53395.49 | 13.17% | 0.00 |
| 2025-12-23 | 54.00 | 53.62 | -2.37 | -4.23% | 52.07 | 55.88 | 116509 | 62375.16 | 15.53% | 6.00 |
| 2025-12-22 | 55.05 | 55.99 | 2.36 | 4.40% | 53.67 | 57.57 | 130963 | 72413.91 | 17.46% | 3.00 |
| 2025-12-19 | 54.51 | 53.63 | 1.61 | 3.09% | 52.55 | 56.30 | 151036 | 81984.39 | 20.14% | 1.00 |
| 2025-12-18 | 51.08 | 52.02 | -1.75 | -3.25% | 50.58 | 53.40 | 117956 | 61121.43 | 15.73% | 5.00 |
| 2025-12-17 | 53.11 | 53.77 | 0.66 | 1.24% | 50.49 | 54.49 | 149580 | 78289.31 | 19.94% | 0.00 |
| 2025-12-16 | 56.00 | 53.11 | -4.89 | -8.43% | 53.00 | 56.80 | 166086 | 90143.55 | 22.14% | 3.00 |
| 2025-12-15 | 59.35 | 58.00 | 0.38 | 0.66% | 56.03 | 62.50 | 254413 | 151348.42 | 33.92% | 39.00 |
| 2025-12-12 | 51.00 | 57.62 | 9.60 | 19.99% | 51.00 | 57.62 | 126571 | 69675.44 | 16.88% | 10.00 |
| 2025-12-11 | 55.00 | 48.02 | -3.00 | -5.88% | 47.95 | 58.00 | 204333 | 104705.85 | 27.24% | 8.00 |
| 2025-12-10 | 49.54 | 51.02 | 4.95 | 10.74% | 46.82 | 52.00 | 165096 | 81642.27 | 22.01% | 1.00 |
| 2025-12-09 | 48.44 | 46.07 | -2.53 | -5.21% | 45.61 | 49.20 | 113134 | 53185.57 | 15.08% | 0.00 |
| 2025-12-08 | 46.16 | 48.60 | 5.38 | 12.45% | 45.67 | 50.38 | 169489 | 80813.16 | 22.60% | 4.00 |
| 2025-12-05 | 40.01 | 43.22 | 4.26 | 10.93% | 40.01 | 44.44 | 129190 | 55320.02 | 17.22% | 0.00 |
| 2025-12-04 | 40.41 | 38.96 | -1.06 | -2.65% | 38.67 | 40.67 | 53330 | 20962.96 | 7.11% | 0.00 |
| 2025-12-03 | 38.58 | 40.02 | 2.12 | 5.59% | 38.20 | 41.77 | 114322 | 46325.26 | 15.24% | 6.00 |
| 2025-12-02 | 38.35 | 37.90 | -0.51 | -1.33% | 37.72 | 38.77 | 29724 | 11332.25 | 3.96% | 0.00 |
| 2025-12-01 | 39.80 | 38.41 | -1.11 | -2.81% | 38.39 | 40.22 | 49739 | 19443.04 | 6.63% | 0.00 |
| 2025-11-28 | 38.67 | 39.52 | 1.60 | 4.22% | 38.67 | 41.26 | 70332 | 27948.39 | 9.38% | 2.00 |
| 2025-11-27 | 37.73 | 37.92 | 0.32 | 0.85% | 37.73 | 39.80 | 47081 | 18241.86 | 6.28% | 0.00 |
| 2025-11-26 | 37.84 | 37.60 | -0.24 | -0.63% | 37.49 | 39.13 | 42457 | 16287.20 | 5.66% | 0.00 |
| 2025-11-25 | 38.80 | 37.84 | -0.34 | -0.89% | 37.71 | 39.38 | 46561 | 17944.02 | 6.21% | 9.00 |
| 2025-11-24 | 37.20 | 38.18 | 1.18 | 3.19% | 37.00 | 38.87 | 45283 | 17272.46 | 6.04% | 5.00 |
博盈特焊(301468)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。
