| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 80.60 | 80.68 | 0.86 | 1.08% | 79.29 | 81.47 | 6487 | 5211.75 | 1.62% | 0.00 |
| 2025-11-21 | 82.68 | 79.82 | -3.44 | -4.13% | 79.48 | 82.68 | 9178 | 7397.93 | 2.30% | 0.00 |
| 2025-11-20 | 83.00 | 83.26 | 0.33 | 0.40% | 83.00 | 84.65 | 6862 | 5747.60 | 1.72% | 0.00 |
| 2025-11-19 | 84.93 | 82.93 | -2.00 | -2.35% | 82.71 | 85.30 | 7355 | 6144.78 | 1.84% | 0.00 |
| 2025-11-18 | 84.65 | 84.93 | -0.17 | -0.20% | 84.20 | 85.35 | 4994 | 4238.88 | 1.25% | 0.00 |
| 2025-11-17 | 87.05 | 85.10 | -1.88 | -2.16% | 84.51 | 87.45 | 9726 | 8301.01 | 2.44% | 0.00 |
| 2025-11-14 | 86.80 | 86.98 | -0.37 | -0.42% | 86.45 | 89.87 | 13869 | 12262.07 | 3.47% | 0.00 |
| 2025-11-13 | 88.00 | 87.35 | -0.87 | -0.99% | 86.80 | 88.00 | 10900 | 9504.63 | 2.73% | 0.00 |
| 2025-11-12 | 86.77 | 88.22 | 1.62 | 1.87% | 86.42 | 89.31 | 11222 | 9871.35 | 2.81% | 0.00 |
| 2025-11-11 | 88.00 | 86.60 | -1.19 | -1.36% | 86.10 | 88.20 | 7426 | 6450.65 | 1.86% | 0.00 |
| 2025-11-10 | 86.20 | 87.79 | 1.51 | 1.75% | 85.92 | 88.73 | 12614 | 11022.77 | 3.16% | 0.00 |
| 2025-11-07 | 87.48 | 86.28 | -1.63 | -1.85% | 85.54 | 87.59 | 12011 | 10355.21 | 3.01% | 0.00 |
| 2025-11-06 | 88.00 | 87.91 | -0.09 | -0.10% | 87.36 | 88.95 | 9287 | 8196.10 | 2.33% | 0.00 |
| 2025-11-05 | 87.03 | 88.00 | -0.06 | -0.07% | 86.91 | 89.00 | 6700 | 5919.38 | 1.68% | 0.00 |
| 2025-11-04 | 90.49 | 88.06 | -2.44 | -2.70% | 87.25 | 90.50 | 10335 | 9144.41 | 2.59% | 0.00 |
| 2025-11-03 | 91.26 | 90.50 | -0.29 | -0.32% | 88.88 | 92.24 | 9356 | 8440.12 | 2.34% | 0.00 |
| 2025-10-31 | 90.37 | 90.79 | 0.49 | 0.54% | 90.00 | 92.00 | 10368 | 9425.93 | 2.60% | 0.00 |
| 2025-10-30 | 93.60 | 90.30 | -3.56 | -3.79% | 89.80 | 94.27 | 14548 | 13266.88 | 3.64% | 0.00 |
| 2025-10-29 | 96.21 | 93.86 | -3.30 | -3.40% | 93.61 | 97.00 | 15858 | 14994.99 | 3.97% | 0.00 |
| 2025-10-28 | 97.58 | 97.16 | -0.69 | -0.71% | 95.71 | 99.50 | 17022 | 16662.43 | 4.26% | 0.00 |
| 2025-10-27 | 95.78 | 97.85 | 2.89 | 3.04% | 94.70 | 98.21 | 25112 | 24282.26 | 6.29% | 0.00 |
| 2025-10-24 | 96.32 | 94.96 | 6.10 | 6.86% | 93.81 | 97.48 | 34835 | 33220.70 | 8.72% | 0.00 |
| 2025-10-23 | 87.40 | 88.86 | 0.87 | 0.99% | 85.68 | 89.09 | 9870 | 8652.59 | 2.47% | 1.00 |
| 2025-10-22 | 86.20 | 87.99 | 1.80 | 2.09% | 85.72 | 88.77 | 10448 | 9148.47 | 2.62% | 0.00 |
| 2025-10-21 | 85.40 | 86.19 | 0.52 | 0.61% | 85.10 | 87.19 | 11332 | 9742.65 | 2.84% | 0.00 |
| 2025-10-20 | 84.00 | 85.67 | 2.42 | 2.91% | 84.00 | 86.77 | 8995 | 7691.94 | 2.25% | 0.00 |
| 2025-10-17 | 86.52 | 83.25 | -3.74 | -4.30% | 83.22 | 86.98 | 9962 | 8429.27 | 2.49% | 0.00 |
| 2025-10-16 | 87.69 | 86.99 | -1.06 | -1.20% | 86.23 | 88.38 | 7477 | 6523.99 | 1.87% | 0.00 |
| 2025-10-15 | 86.02 | 88.05 | 2.03 | 2.36% | 85.01 | 88.30 | 9524 | 8270.44 | 2.38% | 0.00 |
| 2025-10-14 | 89.30 | 86.02 | -3.57 | -3.98% | 85.63 | 90.48 | 10890 | 9532.57 | 2.73% | 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。
