| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
