| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 66.32 | 66.40 | 0.03 | 0.05% | 65.69 | 67.23 | 4832 | 3213.19 | 2.75% | 0.00 |
| 2026-02-05 | 66.78 | 66.37 | -0.12 | -0.18% | 66.00 | 66.78 | 2709 | 1796.66 | 1.54% | 0.00 |
| 2026-02-04 | 66.54 | 66.49 | -0.22 | -0.33% | 65.88 | 67.35 | 3662 | 2439.83 | 2.09% | 0.00 |
| 2026-02-03 | 66.77 | 66.71 | 0.96 | 1.46% | 66.00 | 66.99 | 4290 | 2858.11 | 2.44% | 0.00 |
| 2026-02-02 | 66.51 | 65.75 | -1.23 | -1.84% | 65.70 | 67.32 | 5190 | 3455.38 | 2.96% | 0.00 |
| 2026-01-30 | 66.50 | 66.98 | 0.63 | 0.95% | 65.99 | 67.63 | 7376 | 4934.65 | 4.20% | 0.00 |
| 2026-01-29 | 67.58 | 66.35 | -1.20 | -1.78% | 66.33 | 68.28 | 8118 | 5458.77 | 4.63% | 0.00 |
| 2026-01-28 | 68.85 | 67.55 | -1.30 | -1.89% | 67.42 | 69.36 | 5686 | 3872.33 | 3.24% | 0.00 |
| 2026-01-27 | 68.09 | 68.85 | 0.75 | 1.10% | 65.61 | 69.02 | 8328 | 5629.23 | 4.75% | 0.00 |
| 2026-01-26 | 70.54 | 68.10 | -2.57 | -3.64% | 67.66 | 71.15 | 10531 | 7246.99 | 6.00% | 0.00 |
| 2026-01-23 | 68.14 | 70.67 | 2.54 | 3.73% | 68.06 | 71.63 | 18631 | 13109.90 | 10.62% | 0.00 |
| 2026-01-22 | 68.70 | 68.13 | -0.26 | -0.38% | 68.09 | 69.38 | 5923 | 4062.25 | 3.38% | 0.00 |
| 2026-01-21 | 66.91 | 68.39 | 0.87 | 1.29% | 66.91 | 68.72 | 6760 | 4608.99 | 3.85% | 0.00 |
| 2026-01-20 | 67.90 | 67.52 | -0.21 | -0.31% | 66.69 | 68.28 | 6699 | 4521.62 | 3.82% | 0.00 |
| 2026-01-19 | 68.14 | 67.73 | -0.41 | -0.60% | 67.40 | 68.28 | 7278 | 4921.72 | 4.15% | 0.00 |
| 2026-01-16 | 67.17 | 68.14 | 1.14 | 1.70% | 67.14 | 68.30 | 7681 | 5210.09 | 4.38% | 0.00 |
| 2026-01-15 | 66.25 | 67.00 | 0.73 | 1.10% | 66.00 | 67.50 | 6903 | 4624.51 | 3.93% | 0.00 |
| 2026-01-14 | 66.25 | 66.27 | 0.38 | 0.58% | 65.72 | 67.93 | 9876 | 6582.20 | 5.63% | 0.00 |
| 2026-01-13 | 67.10 | 65.89 | -1.21 | -1.80% | 65.62 | 67.17 | 7967 | 5278.77 | 4.54% | 0.00 |
| 2026-01-12 | 66.13 | 67.10 | 1.05 | 1.59% | 65.62 | 67.67 | 9554 | 6366.94 | 5.44% | 7.00 |
| 2026-01-09 | 65.54 | 66.05 | 0.44 | 0.67% | 65.34 | 67.86 | 12738 | 8461.35 | 7.26% | 0.00 |
| 2026-01-08 | 64.20 | 65.61 | 1.53 | 2.39% | 63.80 | 65.89 | 8946 | 5811.51 | 5.10% | 0.00 |
| 2026-01-07 | 63.76 | 64.08 | 0.22 | 0.34% | 63.50 | 64.38 | 4886 | 3124.69 | 2.78% | 0.00 |
| 2026-01-06 | 63.80 | 63.86 | 0.16 | 0.25% | 63.31 | 64.15 | 5227 | 3330.22 | 2.98% | 0.00 |
| 2026-01-05 | 62.51 | 63.70 | 1.22 | 1.95% | 62.48 | 63.83 | 5894 | 3736.93 | 3.36% | 0.00 |
| 2025-12-31 | 62.69 | 62.48 | 0.21 | 0.34% | 62.18 | 62.73 | 2655 | 1659.56 | 1.51% | 0.00 |
| 2025-12-30 | 63.30 | 62.27 | -0.68 | -1.08% | 62.27 | 63.30 | 3949 | 2477.22 | 2.25% | 0.00 |
| 2025-12-29 | 63.22 | 62.95 | -0.25 | -0.40% | 62.75 | 63.22 | 3120 | 1964.91 | 1.78% | 0.00 |
| 2025-12-26 | 63.90 | 63.20 | -0.19 | -0.30% | 62.51 | 63.90 | 4778 | 3019.13 | 2.72% | 0.00 |
| 2025-12-25 | 63.39 | 63.39 | 0.12 | 0.19% | 62.82 | 63.94 | 5864 | 3726.83 | 3.34% | 0.00 |
| 2025-12-24 | 62.93 | 63.27 | 0.55 | 0.88% | 62.61 | 63.50 | 3815 | 2412.04 | 2.17% | 0.00 |
| 2025-12-23 | 63.30 | 62.72 | -0.78 | -1.23% | 62.51 | 63.76 | 5015 | 3161.46 | 2.86% | 0.00 |
| 2025-12-22 | 62.16 | 63.50 | 1.60 | 2.58% | 62.16 | 63.99 | 9822 | 6224.65 | 5.60% | 0.00 |
| 2025-12-19 | 61.45 | 61.90 | 0.72 | 1.18% | 61.01 | 62.25 | 5322 | 3292.46 | 3.61% | 0.00 |
| 2025-12-18 | 61.18 | 61.18 | -0.48 | -0.78% | 61.02 | 61.98 | 4546 | 2793.00 | 3.09% | 0.00 |
| 2025-12-17 | 61.00 | 61.66 | 0.21 | 0.34% | 60.88 | 62.20 | 5761 | 3535.74 | 3.91% | 0.00 |
| 2025-12-16 | 60.68 | 61.45 | 1.32 | 2.20% | 59.60 | 62.88 | 8213 | 5023.65 | 5.58% | 0.00 |
| 2025-12-15 | 60.38 | 60.13 | -0.27 | -0.45% | 60.04 | 61.20 | 4072 | 2465.34 | 2.77% | 0.00 |
| 2025-12-12 | 60.48 | 60.40 | -0.08 | -0.13% | 60.20 | 60.94 | 2722 | 1649.68 | 1.85% | 0.00 |
| 2025-12-11 | 61.37 | 60.48 | -0.91 | -1.48% | 60.36 | 61.52 | 3846 | 2340.45 | 2.61% | 0.00 |
| 2025-12-10 | 61.42 | 61.39 | -0.03 | -0.05% | 60.68 | 61.69 | 2581 | 1580.87 | 1.75% | 0.00 |
| 2025-12-09 | 61.88 | 61.42 | -0.25 | -0.41% | 61.40 | 62.20 | 3382 | 2088.59 | 2.30% | 0.00 |
| 2025-12-08 | 61.45 | 61.67 | 0.35 | 0.57% | 61.21 | 61.83 | 3626 | 2232.59 | 2.46% | 0.00 |
| 2025-12-05 | 60.65 | 61.32 | 0.82 | 1.36% | 59.90 | 61.45 | 3072 | 1865.45 | 2.09% | 0.00 |
| 2025-12-04 | 60.83 | 60.50 | -0.31 | -0.51% | 60.35 | 61.25 | 2838 | 1723.90 | 1.93% | 0.00 |
| 2025-12-03 | 60.74 | 60.81 | -0.13 | -0.21% | 60.53 | 61.50 | 2963 | 1805.42 | 2.01% | 0.00 |
| 2025-12-02 | 61.46 | 60.94 | -0.51 | -0.83% | 60.77 | 61.72 | 2525 | 1543.65 | 1.71% | 0.00 |
| 2025-12-01 | 61.33 | 61.45 | 0.20 | 0.33% | 61.00 | 61.94 | 3284 | 2023.66 | 2.23% | 0.00 |
| 2025-11-28 | 60.55 | 61.25 | 0.75 | 1.24% | 60.01 | 61.45 | 3862 | 2354.60 | 2.62% | 0.00 |
| 2025-11-27 | 60.69 | 60.50 | 0.10 | 0.17% | 60.42 | 61.19 | 2908 | 1769.87 | 1.97% | 0.00 |
| 2025-11-26 | 60.90 | 60.40 | -0.37 | -0.61% | 60.16 | 61.26 | 3509 | 2130.50 | 2.38% | 0.00 |
| 2025-11-25 | 60.42 | 60.77 | 0.39 | 0.65% | 60.42 | 61.44 | 3932 | 2401.57 | 2.67% | 5.00 |
| 2025-11-24 | 59.97 | 60.38 | 0.78 | 1.31% | 59.52 | 60.75 | 3558 | 2142.79 | 2.42% | 0.00 |
| 2025-11-21 | 61.90 | 59.60 | -2.82 | -4.52% | 59.52 | 62.65 | 8285 | 5013.28 | 5.63% | 0.00 |
| 2025-11-20 | 63.33 | 62.42 | -0.64 | -1.01% | 62.26 | 63.53 | 5164 | 3238.61 | 3.51% | 0.00 |
| 2025-11-19 | 64.26 | 63.06 | -1.44 | -2.23% | 63.04 | 64.75 | 5969 | 3798.75 | 4.05% | 0.00 |
| 2025-11-18 | 64.99 | 64.50 | -0.44 | -0.68% | 64.01 | 65.00 | 5444 | 3508.01 | 3.70% | 0.00 |
| 2025-11-17 | 66.03 | 64.94 | -1.48 | -2.23% | 64.82 | 66.35 | 8074 | 5265.38 | 5.48% | 0.00 |
| 2025-11-14 | 66.87 | 66.42 | -0.53 | -0.79% | 66.42 | 67.59 | 9610 | 6441.42 | 6.53% | 0.00 |
| 2025-11-13 | 65.71 | 66.95 | 1.10 | 1.67% | 65.55 | 67.55 | 8125 | 5407.64 | 5.52% | 0.00 |
| 2025-11-12 | 67.07 | 65.85 | -1.52 | -2.26% | 65.36 | 67.30 | 8850 | 5869.71 | 6.01% | 0.00 |
| 2025-11-11 | 66.64 | 67.37 | 0.72 | 1.08% | 66.23 | 67.58 | 8040 | 5372.22 | 5.46% | 0.00 |
| 2025-11-10 | 66.44 | 66.65 | 0.32 | 0.48% | 65.90 | 66.76 | 6997 | 4639.53 | 4.75% | 0.00 |
| 2025-11-07 | 67.00 | 66.33 | -1.10 | -1.63% | 66.01 | 67.08 | 7252 | 4829.12 | 4.93% | 0.00 |
| 2025-11-06 | 66.88 | 67.43 | 0.41 | 0.61% | 66.68 | 67.68 | 7021 | 4720.21 | 4.77% | 0.00 |
| 2025-11-05 | 66.75 | 67.02 | -0.17 | -0.25% | 65.90 | 67.59 | 10006 | 6679.51 | 6.80% | 0.00 |
| 2025-11-04 | 69.10 | 67.19 | -2.09 | -3.02% | 66.75 | 69.10 | 11619 | 7839.78 | 7.89% | 0.00 |
| 2025-11-03 | 69.50 | 69.28 | -0.41 | -0.59% | 68.30 | 69.62 | 8991 | 6187.24 | 6.11% | 0.00 |
| 2025-10-31 | 68.80 | 69.69 | 0.76 | 1.10% | 68.79 | 70.70 | 9608 | 6698.52 | 6.53% | 0.00 |
| 2025-10-30 | 70.68 | 68.93 | -1.97 | -2.78% | 68.81 | 70.75 | 12468 | 8680.11 | 8.47% | 0.00 |
| 2025-10-29 | 70.68 | 70.90 | -0.29 | -0.41% | 70.40 | 71.32 | 11375 | 8057.82 | 7.73% | 1.00 |
| 2025-10-28 | 72.01 | 71.19 | -1.50 | -2.06% | 70.67 | 72.69 | 16581 | 11857.67 | 11.26% | 0.00 |
| 2025-10-27 | 69.16 | 72.69 | 4.39 | 6.43% | 69.16 | 73.79 | 30015 | 21645.31 | 20.38% | 1.00 |
| 2025-10-24 | 70.02 | 68.30 | -1.32 | -1.90% | 68.13 | 70.69 | 14803 | 10241.79 | 10.05% | 0.00 |
| 2025-10-23 | 69.20 | 69.62 | -0.09 | -0.13% | 67.81 | 69.73 | 12320 | 8448.17 | 8.37% | 0.00 |
| 2025-10-22 | 70.25 | 69.71 | -0.70 | -0.99% | 69.33 | 71.40 | 14792 | 10401.34 | 10.05% | 0.00 |
| 2025-10-21 | 71.12 | 70.41 | -0.69 | -0.97% | 69.71 | 71.18 | 16636 | 11685.18 | 11.30% | 0.00 |
| 2025-10-20 | 66.66 | 71.10 | 5.10 | 7.73% | 66.30 | 71.84 | 26636 | 18639.69 | 18.09% | 0.00 |
| 2025-10-17 | 68.30 | 66.00 | -2.64 | -3.85% | 65.93 | 68.39 | 13137 | 8801.99 | 8.92% | 0.00 |
| 2025-10-16 | 67.83 | 68.64 | 0.44 | 0.65% | 67.58 | 70.62 | 18856 | 13019.53 | 12.81% | 0.00 |
博科测试(301598)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。
