| 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 | 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 |
| 2025-10-13 | 89.00 | 89.59 | 0.00 | 0.00% | 85.70 | 90.29 | 11250 | 9980.41 | 2.82% | 0.00 |
| 2025-10-10 | 92.01 | 89.59 | -3.01 | -3.25% | 88.87 | 92.60 | 12120 | 10937.46 | 3.03% | 0.00 |
| 2025-10-09 | 91.71 | 92.60 | 0.77 | 0.84% | 91.18 | 95.53 | 15993 | 14911.36 | 4.00% | 0.00 |
| 2025-09-30 | 95.44 | 91.83 | -3.12 | -3.29% | 90.75 | 95.63 | 19538 | 18052.38 | 4.89% | 0.00 |
| 2025-09-29 | 96.00 | 94.95 | -1.28 | -1.33% | 94.01 | 97.47 | 15430 | 14705.24 | 3.86% | 0.00 |
| 2025-09-26 | 98.20 | 96.23 | -2.02 | -2.06% | 96.23 | 101.01 | 16588 | 16367.61 | 4.15% | 0.00 |
| 2025-09-25 | 97.50 | 98.25 | 0.24 | 0.24% | 97.38 | 100.30 | 16322 | 16147.30 | 4.09% | 0.00 |
| 2025-09-24 | 96.66 | 98.01 | 0.18 | 0.18% | 95.53 | 98.01 | 12317 | 11946.21 | 3.08% | 0.00 |
| 2025-09-23 | 95.27 | 97.83 | 2.56 | 2.69% | 94.79 | 98.88 | 21594 | 20974.98 | 5.41% | 0.00 |
| 2025-09-22 | 93.36 | 95.27 | 1.72 | 1.84% | 93.01 | 96.20 | 11752 | 11152.09 | 2.94% | 0.00 |
| 2025-09-19 | 94.00 | 93.55 | -0.44 | -0.47% | 92.23 | 95.34 | 14982 | 14068.79 | 3.75% | 0.00 |
| 2025-09-18 | 94.99 | 93.99 | -1.54 | -1.61% | 92.20 | 99.50 | 23507 | 22561.52 | 5.89% | 0.00 |
| 2025-09-17 | 96.40 | 95.53 | -1.04 | -1.08% | 95.00 | 98.33 | 17016 | 16422.15 | 4.26% | 0.00 |
| 2025-09-16 | 95.74 | 96.57 | 0.17 | 0.18% | 94.67 | 96.60 | 14794 | 14173.52 | 3.70% | 0.00 |
| 2025-09-15 | 93.76 | 96.40 | 2.36 | 2.51% | 93.36 | 99.50 | 26190 | 25486.84 | 6.56% | 0.00 |
| 2025-09-12 | 95.75 | 94.04 | -1.64 | -1.71% | 93.77 | 96.77 | 18105 | 17232.08 | 4.53% | 0.00 |
| 2025-09-11 | 95.78 | 95.68 | 0.00 | 0.00% | 94.30 | 97.86 | 26522 | 25441.78 | 6.64% | 0.00 |
| 2025-09-10 | 96.20 | 95.68 | -1.22 | -1.26% | 95.10 | 99.70 | 29869 | 28922.75 | 7.48% | 0.00 |
| 2025-09-09 | 101.58 | 96.90 | -3.96 | -3.93% | 96.02 | 101.67 | 19637 | 19237.91 | 4.92% | 0.00 |
| 2025-09-08 | 102.58 | 100.86 | -1.19 | -1.17% | 99.61 | 104.34 | 27780 | 28157.71 | 6.96% | 0.00 |
| 2025-09-05 | 85.11 | 102.05 | 17.01 | 20.00% | 85.11 | 102.05 | 40166 | 38422.45 | 10.06% | 14.00 |
| 2025-09-04 | 91.40 | 85.55 | -6.02 | -6.57% | 84.20 | 92.18 | 20488 | 17982.81 | 5.13% | 0.00 |
| 2025-09-03 | 93.67 | 91.57 | -2.03 | -2.17% | 91.20 | 94.77 | 12933 | 12037.23 | 3.24% | 0.00 |
| 2025-09-02 | 97.00 | 93.60 | -4.26 | -4.35% | 92.20 | 98.87 | 21003 | 19934.29 | 5.26% | 0.00 |
| 2025-09-01 | 96.82 | 97.86 | 1.04 | 1.07% | 95.10 | 100.49 | 25550 | 25089.11 | 6.40% | 0.00 |
| 2025-08-29 | 91.38 | 96.82 | 4.54 | 4.92% | 91.16 | 101.49 | 32974 | 32223.91 | 8.26% | 6.00 |
| 2025-08-28 | 90.15 | 92.28 | 3.25 | 3.65% | 88.90 | 93.00 | 23166 | 21078.74 | 5.80% | 0.00 |
| 2025-08-27 | 89.08 | 89.03 | 0.01 | 0.01% | 89.00 | 94.35 | 24975 | 23011.90 | 6.25% | 0.00 |
| 2025-08-26 | 90.22 | 89.02 | -1.21 | -1.34% | 88.61 | 90.92 | 11822 | 10617.07 | 2.96% | 0.00 |
| 2025-08-25 | 91.19 | 90.23 | -0.78 | -0.86% | 89.27 | 91.68 | 17489 | 15778.25 | 4.38% | 0.00 |
| 2025-08-22 | 89.04 | 91.01 | 1.98 | 2.22% | 87.78 | 91.88 | 24098 | 21798.30 | 6.03% | 0.00 |
| 2025-08-21 | 85.07 | 89.03 | 3.97 | 4.67% | 84.00 | 91.18 | 34714 | 30528.77 | 8.69% | 0.00 |
| 2025-08-20 | 84.69 | 85.06 | -0.06 | -0.07% | 83.50 | 85.49 | 11818 | 9992.81 | 2.96% | 0.00 |
| 2025-08-19 | 86.20 | 85.12 | -1.10 | -1.28% | 84.06 | 86.40 | 15871 | 13513.83 | 3.97% | 0.00 |
| 2025-08-18 | 84.23 | 86.22 | 1.99 | 2.36% | 83.15 | 86.98 | 24020 | 20556.76 | 6.01% | 0.00 |
| 2025-08-15 | 80.60 | 84.23 | 1.37 | 1.65% | 79.66 | 85.36 | 25561 | 21357.09 | 6.40% | 0.00 |
| 2025-08-14 | 84.89 | 82.86 | -2.06 | -2.43% | 82.70 | 85.20 | 17802 | 14992.15 | 4.46% | 0.00 |
| 2025-08-13 | 84.26 | 84.92 | 0.66 | 0.78% | 83.51 | 85.20 | 17361 | 14665.73 | 4.35% | 0.00 |
| 2025-08-12 | 83.80 | 84.26 | 0.27 | 0.32% | 83.16 | 84.36 | 16811 | 14094.44 | 4.21% | 3.00 |
| 2025-08-11 | 78.80 | 83.99 | 5.03 | 6.37% | 78.70 | 85.12 | 42103 | 34830.82 | 10.54% | 0.00 |
| 2025-08-08 | 80.34 | 78.96 | -0.98 | -1.23% | 78.81 | 80.88 | 14814 | 11769.19 | 3.71% | 0.00 |
| 2025-08-07 | 80.08 | 79.94 | -0.54 | -0.67% | 79.00 | 81.06 | 18116 | 14509.01 | 4.54% | 0.00 |
| 2025-08-06 | 81.00 | 80.48 | -0.64 | -0.79% | 79.79 | 81.00 | 17635 | 14140.94 | 4.42% | 0.00 |
| 2025-08-05 | 81.39 | 81.12 | -0.27 | -0.33% | 80.14 | 81.61 | 18650 | 15060.95 | 4.67% | 0.00 |
| 2025-08-04 | 79.88 | 81.39 | 0.71 | 0.88% | 79.60 | 82.77 | 27636 | 22522.03 | 6.92% | 0.00 |
| 2025-08-01 | 80.05 | 80.68 | 1.20 | 1.51% | 78.10 | 81.00 | 41075 | 32679.93 | 10.28% | 0.00 |
| 2025-07-31 | 77.58 | 79.48 | 1.67 | 2.15% | 77.18 | 80.54 | 23930 | 19060.00 | 13.44% | 0.00 |
| 2025-07-30 | 79.46 | 77.81 | -1.76 | -2.21% | 77.35 | 79.76 | 17429 | 13677.91 | 9.79% | 0.00 |
| 2025-07-29 | 78.10 | 79.57 | 1.39 | 1.78% | 77.42 | 79.99 | 22269 | 17575.90 | 12.51% | 0.00 |
| 2025-07-28 | 77.50 | 78.18 | 0.68 | 0.88% | 76.70 | 78.25 | 16622 | 12914.06 | 9.34% | 0.00 |
| 2025-07-25 | 77.68 | 77.50 | -0.22 | -0.28% | 76.67 | 78.06 | 12622 | 9766.52 | 7.09% | 0.00 |
| 2025-07-24 | 78.20 | 77.72 | -1.02 | -1.30% | 77.51 | 78.70 | 13062 | 10167.63 | 7.34% | 0.00 |
| 2025-07-23 | 78.40 | 78.74 | 0.31 | 0.40% | 77.31 | 78.92 | 16350 | 12744.66 | 9.18% | 0.00 |
| 2025-07-22 | 78.90 | 78.43 | -0.92 | -1.16% | 78.28 | 79.77 | 8980 | 7079.33 | 5.04% | 0.00 |
| 2025-07-21 | 78.68 | 79.35 | 0.27 | 0.34% | 78.30 | 79.49 | 10584 | 8334.71 | 5.95% | 0.00 |
| 2025-07-18 | 79.35 | 79.08 | -0.26 | -0.33% | 78.80 | 80.60 | 10460 | 8304.50 | 5.88% | 0.00 |
| 2025-07-17 | 78.21 | 79.34 | 0.84 | 1.07% | 78.10 | 79.87 | 10938 | 8655.15 | 6.14% | 0.00 |
| 2025-07-16 | 78.38 | 78.50 | 0.13 | 0.17% | 77.80 | 79.18 | 8605 | 6761.62 | 4.83% | 0.00 |
| 2025-07-15 | 79.79 | 78.37 | -0.69 | -0.87% | 76.40 | 79.79 | 14903 | 11591.62 | 8.37% | 0.00 |
| 2025-07-14 | 79.85 | 79.06 | -0.70 | -0.88% | 78.60 | 80.13 | 9022 | 7152.04 | 5.07% | 0.00 |
| 2025-07-11 | 79.33 | 79.76 | 0.50 | 0.63% | 78.98 | 80.08 | 8865 | 7057.05 | 4.98% | 0.00 |
| 2025-07-10 | 81.29 | 79.26 | -1.77 | -2.18% | 78.88 | 81.29 | 14984 | 11948.00 | 8.42% | 0.00 |
| 2025-07-09 | 81.52 | 81.03 | -0.46 | -0.56% | 80.78 | 82.30 | 10866 | 8862.58 | 6.10% | 0.00 |
| 2025-07-08 | 80.79 | 81.49 | 0.72 | 0.89% | 80.53 | 81.94 | 7382 | 6011.30 | 4.15% | 0.00 |
| 2025-07-07 | 80.96 | 80.77 | -0.73 | -0.90% | 80.18 | 81.74 | 8290 | 6704.55 | 4.66% | 0.00 |
| 2025-07-04 | 84.31 | 81.50 | -2.63 | -3.13% | 81.23 | 84.88 | 15752 | 12955.70 | 8.85% | 0.00 |
| 2025-07-03 | 83.50 | 84.13 | 0.53 | 0.63% | 83.14 | 84.30 | 7478 | 6271.20 | 4.20% | 0.00 |
| 2025-07-02 | 87.00 | 83.60 | -3.76 | -4.30% | 82.89 | 87.01 | 16262 | 13672.85 | 9.13% | 0.00 |
| 2025-07-01 | 88.88 | 87.36 | -1.72 | -1.93% | 87.00 | 88.88 | 11002 | 9632.40 | 6.18% | 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。
