| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 67.88 | 68.20 | 0.20 | 0.29% | 66.64 | 68.41 | 12530 | 8468.95 | 8.51% | 0.00 |
| 2025-10-14 | 67.46 | 68.00 | 0.70 | 1.04% | 67.00 | 68.66 | 16407 | 11107.18 | 11.14% | 0.00 |
| 2025-10-13 | 65.52 | 67.30 | 0.45 | 0.67% | 64.10 | 67.85 | 17228 | 11479.89 | 11.70% | 0.00 |
| 2025-10-10 | 65.49 | 66.85 | 0.72 | 1.09% | 64.78 | 66.98 | 14413 | 9504.27 | 9.79% | 0.00 |
| 2025-10-09 | 64.60 | 66.13 | 1.58 | 2.45% | 63.90 | 66.28 | 11201 | 7262.55 | 7.61% | 0.00 |
| 2025-09-30 | 65.01 | 64.55 | -0.45 | -0.69% | 64.42 | 65.38 | 8245 | 5343.31 | 5.60% | 0.00 |
| 2025-09-29 | 65.56 | 65.00 | -0.50 | -0.76% | 64.31 | 66.66 | 11855 | 7751.45 | 8.05% | 0.00 |
| 2025-09-26 | 66.75 | 65.50 | -1.33 | -1.99% | 65.50 | 67.10 | 9063 | 6000.50 | 6.16% | 0.00 |
| 2025-09-25 | 68.21 | 66.83 | -1.48 | -2.17% | 66.76 | 68.21 | 12695 | 8553.34 | 8.62% | 0.00 |
| 2025-09-24 | 66.80 | 68.31 | 1.52 | 2.28% | 66.51 | 69.36 | 20286 | 13863.37 | 13.78% | 0.00 |
| 2025-09-23 | 67.60 | 67.49 | -0.01 | -0.01% | 66.02 | 68.00 | 11394 | 7633.02 | 7.74% | 0.00 |
| 2025-09-22 | 66.79 | 67.50 | 0.70 | 1.05% | 66.11 | 68.68 | 11098 | 7468.47 | 7.54% | 0.00 |
| 2025-09-19 | 66.40 | 66.80 | 0.14 | 0.21% | 65.40 | 67.40 | 10793 | 7165.84 | 7.33% | 0.00 |
| 2025-09-18 | 66.90 | 66.66 | -0.32 | -0.48% | 65.92 | 69.86 | 18815 | 12808.48 | 12.78% | 0.00 |
| 2025-09-17 | 67.30 | 66.98 | -0.65 | -0.96% | 66.50 | 67.88 | 13160 | 8834.93 | 8.94% | 0.00 |
| 2025-09-16 | 68.36 | 67.63 | -0.34 | -0.50% | 67.50 | 68.68 | 11638 | 7895.97 | 7.90% | 0.00 |
| 2025-09-15 | 67.80 | 67.97 | 0.48 | 0.71% | 66.81 | 68.01 | 9414 | 6357.86 | 6.39% | 0.00 |
| 2025-09-12 | 66.98 | 67.49 | 0.50 | 0.75% | 66.25 | 68.04 | 14553 | 9783.47 | 9.88% | 0.00 |
| 2025-09-11 | 66.04 | 66.99 | 0.51 | 0.77% | 65.00 | 67.66 | 17115 | 11419.04 | 11.62% | 0.00 |
| 2025-09-10 | 64.15 | 66.48 | 2.37 | 3.70% | 64.15 | 66.66 | 14142 | 9257.00 | 9.60% | 0.00 |
| 2025-09-09 | 65.00 | 64.11 | -0.84 | -1.29% | 63.66 | 65.00 | 7601 | 4879.90 | 5.16% | 0.00 |
| 2025-09-08 | 62.20 | 64.95 | 2.75 | 4.42% | 62.20 | 66.99 | 14932 | 9624.05 | 10.14% | 2.00 |
| 2025-09-05 | 60.87 | 62.20 | 1.35 | 2.22% | 60.57 | 62.29 | 7447 | 4606.62 | 5.06% | 0.00 |
| 2025-09-04 | 61.55 | 60.85 | -0.70 | -1.14% | 60.30 | 62.29 | 8730 | 5361.91 | 5.93% | 0.00 |
| 2025-09-03 | 63.20 | 61.55 | -1.75 | -2.76% | 61.51 | 63.80 | 9778 | 6118.84 | 6.64% | 0.00 |
| 2025-09-02 | 64.10 | 63.30 | -0.58 | -0.91% | 61.81 | 64.20 | 12970 | 8162.05 | 8.81% | 0.00 |
| 2025-09-01 | 64.90 | 63.88 | -0.56 | -0.87% | 63.85 | 65.30 | 10606 | 6830.83 | 7.20% | 0.00 |
| 2025-08-29 | 64.65 | 64.44 | -1.21 | -1.84% | 64.38 | 65.66 | 11560 | 7501.08 | 7.85% | 0.00 |
| 2025-08-28 | 64.53 | 65.65 | 1.03 | 1.59% | 63.12 | 66.10 | 12248 | 7944.87 | 8.32% | 0.00 |
| 2025-08-27 | 66.12 | 64.62 | -1.58 | -2.39% | 64.60 | 67.27 | 12619 | 8347.81 | 8.57% | 0.00 |
| 2025-08-26 | 65.89 | 66.20 | 0.31 | 0.47% | 65.41 | 67.38 | 10699 | 7117.32 | 7.27% | 0.00 |
| 2025-08-25 | 65.93 | 65.89 | 0.02 | 0.03% | 65.74 | 66.57 | 10548 | 6971.90 | 7.16% | 0.00 |
| 2025-08-22 | 65.58 | 65.87 | 0.19 | 0.29% | 65.44 | 66.09 | 7108 | 4672.95 | 4.83% | 2.00 |
| 2025-08-21 | 65.92 | 65.68 | -0.28 | -0.42% | 65.41 | 66.30 | 7834 | 5156.09 | 5.32% | 0.00 |
| 2025-08-20 | 64.84 | 65.96 | 0.90 | 1.38% | 64.69 | 65.96 | 8752 | 5731.21 | 5.94% | 0.00 |
| 2025-08-19 | 65.53 | 65.06 | -0.42 | -0.64% | 64.46 | 65.61 | 7811 | 5078.34 | 5.30% | 0.00 |
| 2025-08-18 | 64.60 | 65.48 | 1.27 | 1.98% | 64.20 | 66.18 | 12078 | 7893.26 | 8.20% | 0.00 |
| 2025-08-15 | 62.81 | 64.21 | 1.36 | 2.16% | 62.81 | 64.30 | 8152 | 5212.73 | 5.54% | 0.00 |
| 2025-08-14 | 64.58 | 62.85 | -1.71 | -2.65% | 62.85 | 64.88 | 8677 | 5526.11 | 5.89% | 0.00 |
| 2025-08-13 | 64.66 | 64.56 | -0.09 | -0.14% | 64.12 | 64.78 | 7537 | 4859.28 | 5.12% | 0.00 |
| 2025-08-12 | 64.74 | 64.65 | 0.01 | 0.02% | 64.36 | 65.28 | 6734 | 4356.89 | 4.57% | 0.00 |
| 2025-08-11 | 64.58 | 64.64 | 0.01 | 0.02% | 64.46 | 65.09 | 8749 | 5665.36 | 5.94% | 0.00 |
| 2025-08-08 | 64.19 | 64.63 | 0.44 | 0.69% | 63.89 | 64.80 | 9428 | 6074.31 | 6.40% | 0.00 |
| 2025-08-07 | 64.27 | 64.19 | -0.22 | -0.34% | 63.84 | 64.70 | 7118 | 4564.13 | 4.83% | 0.00 |
| 2025-08-06 | 63.31 | 64.41 | 1.11 | 1.75% | 63.30 | 64.44 | 10838 | 6942.95 | 7.36% | 0.00 |
| 2025-08-05 | 63.60 | 63.30 | 0.23 | 0.36% | 62.80 | 63.60 | 5700 | 3600.80 | 3.87% | 0.00 |
| 2025-08-04 | 61.60 | 63.07 | 1.07 | 1.73% | 61.59 | 63.09 | 6763 | 4239.91 | 4.59% | 2.00 |
| 2025-08-01 | 61.55 | 62.00 | 0.23 | 0.37% | 61.20 | 62.15 | 5755 | 3557.81 | 3.91% | 0.00 |
| 2025-07-31 | 62.53 | 61.77 | -0.81 | -1.29% | 61.53 | 63.39 | 8192 | 5117.80 | 5.56% | 0.00 |
| 2025-07-30 | 63.70 | 62.58 | -1.06 | -1.67% | 62.10 | 63.75 | 8031 | 5040.23 | 5.45% | 0.00 |
| 2025-07-29 | 63.11 | 63.64 | 0.37 | 0.58% | 62.91 | 63.90 | 7207 | 4565.09 | 4.89% | 0.00 |
| 2025-07-28 | 62.84 | 63.27 | 0.42 | 0.67% | 62.70 | 63.73 | 7783 | 4918.23 | 5.29% | 0.00 |
| 2025-07-25 | 62.58 | 62.85 | 0.30 | 0.48% | 62.21 | 62.88 | 6447 | 4029.49 | 4.38% | 0.00 |
| 2025-07-24 | 62.31 | 62.55 | 0.16 | 0.26% | 62.25 | 62.78 | 6923 | 4327.50 | 4.70% | 0.00 |
| 2025-07-23 | 63.37 | 62.39 | -1.01 | -1.59% | 62.28 | 63.66 | 8670 | 5457.11 | 5.89% | 0.00 |
| 2025-07-22 | 64.20 | 63.40 | -0.63 | -0.98% | 62.94 | 64.49 | 10103 | 6427.92 | 6.86% | 0.00 |
| 2025-07-21 | 62.32 | 64.03 | 1.70 | 2.73% | 62.07 | 64.12 | 13321 | 8437.58 | 9.05% | 0.00 |
| 2025-07-18 | 62.29 | 62.33 | 0.16 | 0.26% | 61.85 | 62.33 | 5231 | 3246.85 | 3.55% | 0.00 |
| 2025-07-17 | 61.95 | 62.17 | 0.27 | 0.44% | 61.67 | 62.24 | 5592 | 3469.93 | 3.80% | 0.00 |
| 2025-07-16 | 61.72 | 61.90 | 0.20 | 0.32% | 61.32 | 62.20 | 5357 | 3317.27 | 3.64% | 0.00 |
| 2025-07-15 | 62.18 | 61.70 | -0.51 | -0.82% | 61.03 | 62.59 | 6853 | 4232.44 | 4.65% | 1.00 |
| 2025-07-14 | 61.80 | 62.21 | 0.35 | 0.57% | 61.74 | 62.39 | 5042 | 3134.03 | 3.42% | 0.00 |
| 2025-07-11 | 61.80 | 61.86 | 0.06 | 0.10% | 61.13 | 62.35 | 6629 | 4090.87 | 4.50% | 0.00 |
| 2025-07-10 | 62.05 | 61.80 | -0.30 | -0.48% | 61.22 | 62.10 | 5851 | 3606.61 | 3.97% | 0.00 |
| 2025-07-09 | 62.20 | 62.10 | -0.19 | -0.31% | 61.40 | 62.55 | 6734 | 4183.97 | 4.57% | 3.00 |
| 2025-07-08 | 61.14 | 62.29 | 1.15 | 1.88% | 60.93 | 62.49 | 8307 | 5144.07 | 5.64% | 0.00 |
| 2025-07-07 | 61.20 | 61.14 | 0.07 | 0.11% | 60.50 | 61.60 | 4141 | 2526.10 | 2.81% | 0.00 |
| 2025-07-04 | 61.90 | 61.07 | -0.82 | -1.32% | 60.88 | 61.92 | 6530 | 3998.62 | 4.44% | 0.00 |
| 2025-07-03 | 61.99 | 61.89 | -0.39 | -0.63% | 61.56 | 62.28 | 7527 | 4654.79 | 5.11% | 0.00 |
| 2025-07-02 | 61.53 | 62.28 | 0.97 | 1.58% | 61.28 | 63.27 | 15673 | 9766.92 | 10.64% | 0.00 |
| 2025-07-01 | 61.65 | 61.31 | -0.34 | -0.55% | 60.82 | 61.98 | 5669 | 3480.16 | 3.85% | 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。
