| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 80.02 | 78.71 | -1.49 | -1.86% | 78.09 | 80.43 | 4953 | 3922.23 | 1.24% | 0.00 |
| 2026-03-25 | 78.98 | 80.20 | 1.53 | 1.94% | 78.98 | 80.44 | 6104 | 4873.13 | 1.53% | 0.00 |
| 2026-03-24 | 78.29 | 78.67 | 2.08 | 2.72% | 76.60 | 78.78 | 5886 | 4566.03 | 1.47% | 0.00 |
| 2026-03-23 | 79.64 | 76.59 | -5.49 | -6.69% | 76.21 | 80.74 | 11504 | 9062.10 | 2.88% | 0.00 |
| 2026-03-20 | 84.28 | 82.08 | -1.52 | -1.82% | 81.82 | 85.15 | 6962 | 5840.46 | 1.74% | 0.00 |
| 2026-03-19 | 84.58 | 83.60 | -2.26 | -2.63% | 83.31 | 85.06 | 6657 | 5600.53 | 1.67% | 0.00 |
| 2026-03-18 | 84.86 | 85.86 | 1.56 | 1.85% | 83.92 | 86.18 | 6809 | 5769.32 | 1.71% | 0.00 |
| 2026-03-17 | 87.00 | 84.30 | -2.70 | -3.10% | 84.21 | 87.54 | 12493 | 10706.43 | 3.13% | 0.00 |
| 2026-03-16 | 86.61 | 87.00 | -0.05 | -0.06% | 84.91 | 87.47 | 9257 | 7958.54 | 2.32% | 0.00 |
| 2026-03-13 | 88.00 | 87.05 | -0.97 | -1.10% | 86.16 | 88.11 | 5354 | 4669.39 | 1.34% | 0.00 |
| 2026-03-12 | 88.50 | 88.02 | -0.48 | -0.54% | 86.91 | 89.77 | 6712 | 5918.41 | 1.68% | 0.00 |
| 2026-03-11 | 89.68 | 88.50 | -1.18 | -1.32% | 88.32 | 90.68 | 6495 | 5809.28 | 1.63% | 0.00 |
| 2026-03-10 | 89.00 | 89.68 | 2.44 | 2.80% | 87.85 | 89.68 | 7431 | 6614.80 | 1.86% | 0.00 |
| 2026-03-09 | 86.15 | 87.24 | -0.81 | -0.92% | 84.05 | 87.77 | 9238 | 7890.76 | 2.31% | 0.00 |
| 2026-03-06 | 86.79 | 88.05 | 1.03 | 1.18% | 86.61 | 88.50 | 5780 | 5067.53 | 1.45% | 0.00 |
| 2026-03-05 | 87.72 | 87.02 | 1.10 | 1.28% | 85.81 | 88.72 | 7353 | 6428.42 | 1.84% | 0.00 |
| 2026-03-04 | 86.00 | 85.92 | -0.53 | -0.61% | 84.70 | 87.27 | 9291 | 7988.17 | 2.33% | 0.00 |
| 2026-03-03 | 89.86 | 86.45 | -3.36 | -3.74% | 86.07 | 91.35 | 10581 | 9372.39 | 2.65% | 0.00 |
| 2026-03-02 | 93.20 | 89.81 | -4.74 | -5.01% | 89.60 | 94.68 | 14356 | 13145.90 | 3.59% | 0.00 |
| 2026-02-27 | 95.61 | 94.55 | -1.53 | -1.59% | 94.24 | 96.00 | 8529 | 8084.51 | 2.14% | 0.00 |
| 2026-02-26 | 96.38 | 96.08 | -0.37 | -0.38% | 95.79 | 97.38 | 9044 | 8711.81 | 2.26% | 0.00 |
| 2026-02-25 | 95.45 | 96.45 | 1.19 | 1.25% | 94.78 | 97.40 | 9867 | 9490.49 | 2.47% | 0.00 |
| 2026-02-24 | 94.41 | 95.26 | 2.07 | 2.22% | 93.30 | 95.57 | 10346 | 9812.15 | 2.59% | 0.00 |
| 2026-02-13 | 93.40 | 93.19 | -1.32 | -1.40% | 93.13 | 95.61 | 7710 | 7280.57 | 1.93% | 0.00 |
| 2026-02-12 | 93.10 | 94.51 | 1.41 | 1.51% | 92.67 | 94.82 | 7691 | 7226.33 | 1.93% | 0.00 |
| 2026-02-11 | 93.36 | 93.10 | -0.34 | -0.36% | 92.80 | 93.86 | 5108 | 4763.61 | 1.28% | 0.00 |
| 2026-02-10 | 93.33 | 93.44 | 0.11 | 0.12% | 92.98 | 94.38 | 5455 | 5109.60 | 1.37% | 0.00 |
| 2026-02-09 | 92.84 | 93.33 | 2.04 | 2.23% | 92.00 | 94.47 | 9096 | 8507.65 | 2.28% | 0.00 |
| 2026-02-06 | 92.00 | 91.29 | -1.39 | -1.50% | 90.25 | 92.50 | 7818 | 7154.68 | 1.96% | 0.00 |
| 2026-02-05 | 92.02 | 92.68 | 0.26 | 0.28% | 91.22 | 93.18 | 6498 | 6003.16 | 1.63% | 0.00 |
| 2026-02-04 | 92.52 | 92.42 | -0.29 | -0.31% | 91.31 | 93.00 | 7621 | 7015.32 | 1.91% | 0.00 |
| 2026-02-03 | 92.06 | 92.71 | 1.61 | 1.77% | 91.71 | 93.10 | 11773 | 10879.06 | 2.95% | 0.00 |
| 2026-02-02 | 92.60 | 91.10 | -1.96 | -2.11% | 91.01 | 94.49 | 10544 | 9789.08 | 2.64% | 0.00 |
| 2026-01-30 | 92.71 | 93.06 | 0.90 | 0.98% | 90.62 | 93.97 | 11994 | 11136.26 | 3.00% | 0.00 |
| 2026-01-29 | 95.29 | 92.16 | -3.83 | -3.99% | 91.81 | 96.49 | 16844 | 15807.05 | 4.22% | 0.00 |
| 2026-01-28 | 97.51 | 95.99 | -1.06 | -1.09% | 95.66 | 100.17 | 14868 | 14532.77 | 3.72% | 0.00 |
| 2026-01-27 | 96.95 | 97.05 | 1.53 | 1.60% | 94.65 | 98.35 | 12353 | 11949.66 | 3.09% | 0.00 |
| 2026-01-26 | 97.65 | 95.52 | -1.60 | -1.65% | 95.00 | 97.75 | 8993 | 8633.48 | 2.25% | 0.00 |
| 2026-01-23 | 97.05 | 97.12 | 0.56 | 0.58% | 95.74 | 97.55 | 12522 | 12100.67 | 3.14% | 0.00 |
| 2026-01-22 | 96.79 | 96.56 | -0.23 | -0.24% | 96.01 | 98.69 | 8517 | 8246.97 | 2.13% | 0.00 |
| 2026-01-21 | 93.94 | 96.79 | 2.10 | 2.22% | 93.93 | 98.17 | 15061 | 14574.90 | 3.77% | 0.00 |
| 2026-01-20 | 98.08 | 94.69 | -3.50 | -3.56% | 93.10 | 98.29 | 18918 | 18012.77 | 4.74% | 0.00 |
| 2026-01-19 | 99.50 | 98.19 | -0.18 | -0.18% | 97.08 | 100.02 | 13465 | 13249.21 | 3.37% | 0.00 |
| 2026-01-16 | 100.40 | 98.37 | -1.53 | -1.53% | 96.66 | 101.39 | 19401 | 19067.32 | 4.86% | 0.00 |
| 2026-01-15 | 102.06 | 99.90 | -4.76 | -4.55% | 98.44 | 102.85 | 19978 | 19945.39 | 5.00% | 0.00 |
| 2026-01-14 | 99.87 | 104.66 | 6.51 | 6.63% | 98.08 | 107.00 | 41418 | 42521.48 | 10.37% | 0.00 |
| 2026-01-13 | 95.93 | 98.15 | 3.74 | 3.96% | 94.50 | 100.88 | 39290 | 38755.84 | 9.84% | 0.00 |
| 2026-01-12 | 92.75 | 94.41 | 1.68 | 1.81% | 92.33 | 96.00 | 25072 | 23591.01 | 6.28% | 0.00 |
| 2026-01-09 | 92.00 | 92.73 | 0.00 | 0.00% | 90.31 | 92.77 | 23454 | 21451.58 | 5.87% | 0.00 |
| 2026-01-08 | 89.98 | 92.73 | 2.34 | 2.59% | 89.72 | 95.00 | 22072 | 20422.30 | 5.53% | 0.00 |
| 2026-01-07 | 91.27 | 90.39 | -1.56 | -1.70% | 89.72 | 91.80 | 12175 | 11011.03 | 3.05% | 0.00 |
| 2026-01-06 | 90.47 | 91.95 | 1.35 | 1.49% | 89.71 | 91.95 | 14564 | 13235.51 | 3.65% | 0.00 |
| 2026-01-05 | 90.56 | 90.60 | 0.06 | 0.07% | 89.61 | 92.28 | 13589 | 12290.96 | 3.40% | 0.00 |
| 2025-12-31 | 87.15 | 90.54 | 3.04 | 3.47% | 86.61 | 91.48 | 19949 | 17802.17 | 5.00% | 0.00 |
| 2025-12-30 | 85.59 | 87.50 | 1.90 | 2.22% | 85.00 | 88.45 | 11124 | 9696.59 | 2.79% | 0.00 |
| 2025-12-29 | 85.30 | 85.60 | -0.36 | -0.42% | 85.10 | 86.07 | 6396 | 5469.61 | 1.60% | 0.00 |
| 2025-12-26 | 86.70 | 85.96 | -1.04 | -1.20% | 84.70 | 86.95 | 11011 | 9436.53 | 2.76% | 2.00 |
| 2025-12-25 | 86.19 | 87.00 | 0.81 | 0.94% | 85.97 | 87.88 | 8660 | 7552.89 | 2.17% | 0.00 |
| 2025-12-24 | 85.00 | 86.19 | 1.04 | 1.22% | 85.00 | 87.12 | 8206 | 7091.53 | 2.05% | 0.00 |
| 2025-12-23 | 86.90 | 85.15 | -1.95 | -2.24% | 84.84 | 87.30 | 9150 | 7836.17 | 2.29% | 0.00 |
| 2025-12-22 | 86.37 | 87.10 | 0.69 | 0.80% | 85.59 | 87.61 | 9479 | 8230.02 | 2.37% | 1.00 |
| 2025-12-19 | 84.20 | 86.41 | 3.07 | 3.68% | 83.50 | 87.97 | 18966 | 16380.32 | 4.75% | 0.00 |
| 2025-12-18 | 84.63 | 83.34 | -1.81 | -2.13% | 82.90 | 85.12 | 8919 | 7490.44 | 2.23% | 0.00 |
| 2025-12-17 | 83.01 | 85.15 | 1.64 | 1.96% | 82.70 | 85.20 | 8217 | 6894.92 | 2.06% | 0.00 |
| 2025-12-16 | 83.12 | 83.51 | 0.43 | 0.52% | 82.19 | 83.78 | 5477 | 4544.69 | 1.37% | 0.00 |
| 2025-12-15 | 84.04 | 83.08 | -1.04 | -1.24% | 82.91 | 84.88 | 5810 | 4865.65 | 1.45% | 0.00 |
| 2025-12-12 | 83.23 | 84.12 | 0.89 | 1.07% | 82.52 | 84.88 | 5744 | 4828.99 | 1.44% | 0.00 |
| 2025-12-11 | 84.30 | 83.23 | -0.97 | -1.15% | 83.16 | 85.17 | 7937 | 6692.93 | 1.99% | 0.00 |
| 2025-12-10 | 85.18 | 84.20 | -1.01 | -1.19% | 82.50 | 85.48 | 9641 | 8078.15 | 2.41% | 0.00 |
| 2025-12-09 | 84.82 | 85.21 | 0.11 | 0.13% | 84.82 | 86.58 | 7105 | 6092.50 | 1.78% | 0.00 |
| 2025-12-08 | 84.24 | 85.10 | 0.82 | 0.97% | 84.20 | 85.88 | 7943 | 6774.16 | 1.99% | 0.00 |
| 2025-12-05 | 83.70 | 84.28 | 0.58 | 0.69% | 82.84 | 84.28 | 5877 | 4916.07 | 1.47% | 0.00 |
| 2025-12-04 | 83.91 | 83.70 | 0.00 | 0.00% | 82.60 | 84.16 | 5717 | 4765.75 | 1.43% | 0.00 |
| 2025-12-03 | 83.70 | 83.70 | -0.20 | -0.24% | 83.03 | 84.46 | 5477 | 4586.76 | 1.37% | 0.00 |
| 2025-12-02 | 85.50 | 83.90 | -1.66 | -1.94% | 83.80 | 85.98 | 6522 | 5503.61 | 1.63% | 0.00 |
| 2025-12-01 | 84.11 | 85.56 | 1.45 | 1.72% | 83.81 | 88.63 | 13141 | 11287.38 | 3.29% | 0.00 |
| 2025-11-28 | 83.40 | 84.11 | 0.62 | 0.74% | 83.12 | 84.18 | 4808 | 4031.18 | 1.20% | 0.00 |
| 2025-11-27 | 83.20 | 83.49 | 0.51 | 0.61% | 82.82 | 84.31 | 7192 | 6021.92 | 1.80% | 0.00 |
| 2025-11-26 | 84.81 | 82.98 | -1.98 | -2.33% | 82.51 | 84.81 | 9072 | 7579.33 | 2.27% | 0.00 |
| 2025-11-25 | 81.52 | 84.96 | 4.28 | 5.30% | 81.52 | 84.96 | 16489 | 13889.17 | 4.13% | 0.00 |
博实结(301608)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。
