| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 37.25 | 37.00 | -0.90 | -2.37% | 35.71 | 38.86 | 66014 | 24463.82 | 8.80% | 8.00 |
| 2025-11-20 | 39.21 | 37.90 | -1.27 | -3.24% | 37.60 | 40.35 | 51525 | 19748.03 | 6.87% | 0.00 |
| 2025-11-19 | 40.65 | 39.17 | -0.68 | -1.71% | 38.60 | 41.78 | 48118 | 19189.08 | 6.42% | 0.00 |
| 2025-11-18 | 41.01 | 39.85 | -0.45 | -1.12% | 39.45 | 41.24 | 48213 | 19309.66 | 6.43% | 0.00 |
| 2025-11-17 | 41.40 | 40.30 | -1.36 | -3.26% | 39.70 | 41.65 | 77619 | 31446.61 | 10.35% | 0.00 |
| 2025-11-14 | 43.32 | 41.66 | -2.99 | -6.70% | 40.40 | 43.76 | 103977 | 43270.86 | 13.86% | 1.00 |
| 2025-11-13 | 44.38 | 44.65 | 0.09 | 0.20% | 43.50 | 45.70 | 120773 | 53491.80 | 16.10% | 2.00 |
| 2025-11-12 | 47.24 | 44.56 | -3.14 | -6.58% | 44.40 | 47.50 | 116307 | 52828.27 | 15.51% | 0.00 |
| 2025-11-11 | 41.01 | 47.70 | 6.94 | 17.03% | 40.89 | 48.91 | 199490 | 91748.00 | 26.60% | 0.00 |
| 2025-11-10 | 40.22 | 40.76 | 0.88 | 2.21% | 39.74 | 43.22 | 128294 | 53280.50 | 17.11% | 0.00 |
| 2025-11-07 | 41.65 | 39.88 | -1.34 | -3.25% | 39.21 | 41.96 | 123321 | 49481.41 | 16.44% | 1.00 |
| 2025-11-06 | 42.74 | 41.22 | -0.96 | -2.28% | 41.00 | 46.88 | 161506 | 70543.26 | 21.53% | 6.00 |
| 2025-11-05 | 39.00 | 42.18 | 2.48 | 6.25% | 37.87 | 43.00 | 158347 | 63588.62 | 21.11% | 0.00 |
| 2025-11-04 | 40.21 | 39.70 | -2.77 | -6.52% | 39.50 | 42.50 | 146248 | 59620.95 | 19.50% | 2.00 |
| 2025-11-03 | 38.53 | 42.47 | 5.97 | 16.36% | 37.11 | 43.60 | 189018 | 76261.52 | 25.20% | 0.00 |
| 2025-10-31 | 35.10 | 36.50 | 0.95 | 2.67% | 34.30 | 36.78 | 117682 | 42490.84 | 15.69% | 6.00 |
| 2025-10-30 | 35.08 | 35.55 | 0.48 | 1.37% | 34.21 | 36.94 | 120287 | 42925.38 | 16.04% | 1.00 |
| 2025-10-29 | 35.39 | 35.07 | -0.55 | -1.54% | 34.10 | 35.51 | 77869 | 27252.83 | 10.38% | 4.00 |
| 2025-10-28 | 35.73 | 35.62 | 0.76 | 2.18% | 33.30 | 35.73 | 112953 | 39191.49 | 15.06% | 2.00 |
| 2025-10-27 | 34.27 | 34.86 | 0.59 | 1.72% | 33.48 | 36.79 | 147089 | 52149.97 | 19.61% | 3.00 |
| 2025-10-24 | 33.10 | 34.27 | 0.00 | 0.00% | 32.20 | 34.49 | 169211 | 56284.76 | 22.56% | 2.00 |
| 2025-10-23 | 35.16 | 34.27 | -1.53 | -4.27% | 33.77 | 37.40 | 163254 | 57900.55 | 21.77% | 43.00 |
| 2025-10-22 | 34.50 | 35.80 | 1.10 | 3.17% | 33.91 | 36.98 | 188596 | 67380.88 | 25.15% | 1.00 |
| 2025-10-21 | 33.28 | 34.70 | 1.44 | 4.33% | 33.01 | 36.55 | 226161 | 78413.34 | 30.15% | 1.00 |
| 2025-10-20 | 28.33 | 33.26 | 5.54 | 19.99% | 28.21 | 33.26 | 162151 | 50573.93 | 21.09% | 5.00 |
| 2025-10-17 | 26.70 | 27.72 | 1.13 | 4.25% | 26.60 | 28.30 | 81371 | 22645.87 | 10.58% | 4.00 |
| 2025-10-16 | 27.12 | 26.59 | -0.53 | -1.95% | 26.53 | 27.12 | 17924 | 4797.52 | 2.33% | 0.00 |
| 2025-10-15 | 27.20 | 27.12 | -0.20 | -0.73% | 26.85 | 27.35 | 21629 | 5857.21 | 2.81% | 0.00 |
| 2025-10-14 | 26.88 | 27.32 | 0.57 | 2.13% | 26.67 | 28.19 | 50638 | 13920.71 | 6.59% | 0.00 |
| 2025-10-13 | 25.86 | 26.75 | 0.42 | 1.60% | 25.70 | 26.88 | 26706 | 7083.98 | 3.47% | 0.00 |
| 2025-10-10 | 25.89 | 26.33 | 0.41 | 1.58% | 25.81 | 26.73 | 25528 | 6719.04 | 3.32% | 0.00 |
| 2025-10-09 | 25.98 | 25.92 | 0.15 | 0.58% | 25.88 | 26.54 | 16463 | 4296.82 | 2.14% | 0.00 |
| 2025-09-30 | 25.98 | 25.77 | -0.20 | -0.77% | 25.75 | 26.00 | 10482 | 2711.14 | 1.36% | 0.00 |
| 2025-09-29 | 25.77 | 25.97 | 0.20 | 0.78% | 25.44 | 26.25 | 18435 | 4781.64 | 2.40% | 0.00 |
| 2025-09-26 | 25.47 | 25.77 | 0.30 | 1.18% | 25.35 | 26.17 | 21844 | 5650.96 | 2.84% | 0.00 |
| 2025-09-25 | 25.57 | 25.47 | -0.25 | -0.97% | 25.45 | 26.20 | 17685 | 4563.72 | 2.30% | 0.00 |
| 2025-09-24 | 25.00 | 25.72 | 0.72 | 2.88% | 24.91 | 25.80 | 25290 | 6465.53 | 3.29% | 0.00 |
| 2025-09-23 | 25.02 | 25.00 | -0.02 | -0.08% | 24.50 | 25.36 | 11925 | 2965.46 | 1.55% | 0.00 |
| 2025-09-22 | 24.61 | 25.02 | 0.44 | 1.79% | 24.61 | 25.30 | 12642 | 3160.28 | 1.64% | 0.00 |
| 2025-09-19 | 24.88 | 24.58 | -0.23 | -0.93% | 24.43 | 24.97 | 12254 | 3016.15 | 1.59% | 0.00 |
| 2025-09-18 | 25.19 | 24.81 | -0.35 | -1.39% | 24.68 | 25.35 | 17251 | 4310.70 | 2.24% | 0.00 |
| 2025-09-17 | 25.25 | 25.16 | -0.14 | -0.55% | 25.15 | 25.41 | 9506 | 2401.49 | 1.24% | 0.00 |
| 2025-09-16 | 25.11 | 25.30 | 0.20 | 0.80% | 24.93 | 25.30 | 12551 | 3155.57 | 1.63% | 5.00 |
| 2025-09-15 | 25.24 | 25.10 | -0.15 | -0.59% | 24.90 | 25.34 | 11419 | 2864.23 | 1.49% | 0.00 |
| 2025-09-12 | 25.52 | 25.25 | -0.27 | -1.06% | 25.10 | 25.55 | 12533 | 3170.09 | 1.63% | 0.00 |
| 2025-09-11 | 25.35 | 25.52 | 0.20 | 0.79% | 25.02 | 25.54 | 10220 | 2589.08 | 1.33% | 0.00 |
| 2025-09-10 | 25.60 | 25.32 | -0.28 | -1.09% | 25.22 | 25.65 | 7845 | 1990.38 | 1.02% | 0.00 |
| 2025-09-09 | 25.47 | 25.60 | 0.13 | 0.51% | 25.22 | 25.63 | 12462 | 3171.64 | 1.62% | 0.00 |
| 2025-09-08 | 25.15 | 25.47 | 0.27 | 1.07% | 25.07 | 25.74 | 17529 | 4457.61 | 2.28% | 0.00 |
| 2025-09-05 | 24.70 | 25.20 | 0.45 | 1.82% | 24.70 | 25.26 | 10834 | 2718.99 | 1.41% | 0.00 |
| 2025-09-04 | 24.92 | 24.75 | 0.08 | 0.32% | 24.51 | 25.20 | 13159 | 3282.62 | 1.71% | 0.00 |
| 2025-09-03 | 25.10 | 24.67 | -0.41 | -1.63% | 24.60 | 25.30 | 11917 | 2968.56 | 1.55% | 0.00 |
| 2025-09-02 | 25.26 | 25.08 | -0.20 | -0.79% | 24.69 | 25.39 | 17085 | 4269.27 | 2.22% | 0.00 |
| 2025-09-01 | 25.30 | 25.28 | 0.18 | 0.72% | 25.14 | 25.55 | 14245 | 3609.48 | 1.85% | 9.00 |
| 2025-08-29 | 25.50 | 25.10 | -0.52 | -2.03% | 25.10 | 25.73 | 20305 | 5139.73 | 2.64% | 0.00 |
| 2025-08-28 | 25.90 | 25.62 | -0.12 | -0.47% | 24.80 | 26.17 | 26717 | 6803.19 | 3.47% | 0.00 |
| 2025-08-27 | 26.52 | 25.74 | -0.91 | -3.41% | 25.73 | 26.76 | 32044 | 8425.75 | 4.17% | 0.00 |
| 2025-08-26 | 26.51 | 26.65 | 0.07 | 0.26% | 26.51 | 27.08 | 32688 | 8751.07 | 4.25% | 0.00 |
| 2025-08-25 | 26.75 | 26.58 | -0.06 | -0.23% | 26.52 | 26.89 | 19722 | 5263.39 | 2.57% | 0.00 |
| 2025-08-22 | 26.75 | 26.64 | -0.20 | -0.75% | 26.48 | 26.97 | 18917 | 5040.03 | 2.46% | 0.00 |
| 2025-08-21 | 26.78 | 26.84 | -0.09 | -0.33% | 26.73 | 27.09 | 18377 | 4940.52 | 2.39% | 0.00 |
| 2025-08-20 | 26.60 | 26.93 | 0.17 | 0.64% | 26.60 | 26.93 | 17529 | 4697.65 | 2.28% | 0.00 |
| 2025-08-19 | 26.65 | 26.76 | 0.09 | 0.34% | 26.40 | 26.89 | 23781 | 6357.06 | 3.09% | 0.00 |
| 2025-08-18 | 26.07 | 26.67 | 0.70 | 2.70% | 26.07 | 27.12 | 37729 | 10060.53 | 4.91% | 0.00 |
| 2025-08-15 | 25.73 | 25.97 | 0.24 | 0.93% | 25.64 | 26.19 | 16277 | 4221.57 | 2.12% | 0.00 |
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。
