| 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 | 57.11 | 58.06 | 1.07 | 1.88% | 56.30 | 60.50 | 26249 | 15439.04 | 4.95% | 0.00 |
| 2026-03-25 | 56.70 | 56.99 | 0.81 | 1.44% | 56.22 | 57.89 | 15148 | 8650.56 | 2.86% | 0.00 |
| 2026-03-24 | 57.01 | 56.18 | -0.28 | -0.50% | 54.00 | 57.99 | 23946 | 13252.27 | 4.51% | 0.00 |
| 2026-03-23 | 57.00 | 56.46 | -0.93 | -1.62% | 55.86 | 59.45 | 25776 | 14899.52 | 4.86% | 0.00 |
| 2026-03-20 | 59.20 | 57.39 | -1.79 | -3.02% | 57.33 | 59.80 | 15953 | 9320.48 | 3.01% | 0.00 |
| 2026-03-19 | 59.59 | 59.18 | -1.01 | -1.68% | 58.98 | 60.97 | 14604 | 8749.76 | 2.75% | 0.00 |
| 2026-03-18 | 60.10 | 60.19 | 0.09 | 0.15% | 59.20 | 60.79 | 12740 | 7624.97 | 2.40% | 0.00 |
| 2026-03-17 | 61.22 | 60.10 | -1.46 | -2.37% | 60.10 | 61.99 | 10154 | 6182.43 | 1.91% | 0.00 |
| 2026-03-16 | 61.59 | 61.56 | -0.24 | -0.39% | 60.86 | 62.60 | 16111 | 9908.19 | 3.04% | 0.00 |
| 2026-03-13 | 62.50 | 61.80 | -0.55 | -0.88% | 61.28 | 63.84 | 21790 | 13607.22 | 4.11% | 0.00 |
| 2026-03-12 | 65.00 | 62.35 | -2.65 | -4.08% | 62.00 | 65.29 | 20161 | 12742.06 | 3.80% | 0.00 |
| 2026-03-11 | 65.30 | 65.00 | -0.16 | -0.25% | 64.60 | 67.00 | 16048 | 10526.66 | 3.03% | 0.00 |
| 2026-03-10 | 63.85 | 65.16 | 2.02 | 3.20% | 63.51 | 65.27 | 11438 | 7400.11 | 2.16% | 0.00 |
| 2026-03-09 | 63.58 | 63.14 | -1.47 | -2.28% | 61.86 | 64.47 | 15059 | 9455.98 | 2.84% | 0.00 |
| 2026-03-06 | 63.39 | 64.61 | 0.88 | 1.38% | 63.27 | 64.61 | 12485 | 8001.16 | 2.35% | 0.00 |
| 2026-03-05 | 66.42 | 63.73 | -1.46 | -2.24% | 63.01 | 66.66 | 26331 | 16896.39 | 4.96% | 1.00 |
| 2026-03-04 | 66.00 | 65.19 | -1.47 | -2.21% | 64.95 | 67.03 | 12469 | 8200.76 | 2.35% | 0.00 |
| 2026-03-03 | 70.50 | 66.66 | -3.32 | -4.74% | 66.52 | 71.70 | 18081 | 12378.33 | 3.41% | 0.00 |
| 2026-03-02 | 71.23 | 69.98 | -2.42 | -3.34% | 69.89 | 73.18 | 20151 | 14292.98 | 3.80% | 0.00 |
| 2026-02-27 | 72.62 | 72.40 | -0.39 | -0.54% | 71.40 | 73.55 | 14539 | 10501.25 | 2.74% | 0.00 |
| 2026-02-26 | 72.85 | 72.79 | -0.21 | -0.29% | 71.35 | 73.59 | 17122 | 12389.36 | 3.23% | 0.00 |
| 2026-02-25 | 72.93 | 73.00 | 0.58 | 0.80% | 72.34 | 74.09 | 15480 | 11328.88 | 2.92% | 0.00 |
| 2026-02-24 | 74.70 | 72.42 | -1.22 | -1.66% | 72.22 | 74.70 | 14933 | 10862.72 | 2.82% | 0.00 |
| 2026-02-13 | 73.45 | 73.64 | 0.19 | 0.26% | 73.22 | 75.85 | 13544 | 10128.17 | 2.55% | 0.00 |
| 2026-02-12 | 73.22 | 73.45 | 0.25 | 0.34% | 72.73 | 74.34 | 10386 | 7659.65 | 1.96% | 0.00 |
| 2026-02-11 | 74.80 | 73.20 | -1.85 | -2.47% | 72.90 | 74.80 | 14550 | 10698.19 | 2.74% | 0.00 |
| 2026-02-10 | 77.28 | 75.05 | -2.20 | -2.85% | 75.00 | 78.35 | 14395 | 10914.21 | 2.71% | 0.00 |
| 2026-02-09 | 77.31 | 77.25 | 1.38 | 1.82% | 76.27 | 79.28 | 17171 | 13310.03 | 3.24% | 1.00 |
| 2026-02-06 | 76.51 | 75.87 | -1.01 | -1.31% | 74.89 | 78.58 | 16829 | 12912.76 | 3.17% | 0.00 |
| 2026-02-05 | 75.98 | 76.88 | 1.28 | 1.69% | 75.44 | 79.96 | 21580 | 16687.06 | 4.07% | 0.00 |
| 2026-02-04 | 76.02 | 75.60 | -1.01 | -1.32% | 74.63 | 77.46 | 11274 | 8518.47 | 2.13% | 0.00 |
| 2026-02-03 | 75.48 | 76.61 | 2.53 | 3.42% | 74.67 | 76.80 | 10538 | 8001.04 | 1.99% | 0.00 |
| 2026-02-02 | 78.40 | 74.08 | -5.12 | -6.46% | 74.08 | 80.22 | 23146 | 17722.15 | 4.36% | 0.00 |
| 2026-01-30 | 77.89 | 79.20 | 0.34 | 0.43% | 77.02 | 80.49 | 17377 | 13722.80 | 3.28% | 0.00 |
| 2026-01-29 | 80.75 | 78.86 | -2.13 | -2.63% | 78.83 | 82.99 | 15682 | 12662.62 | 2.96% | 0.00 |
| 2026-01-28 | 82.60 | 80.99 | -1.64 | -1.98% | 80.08 | 83.59 | 14331 | 11640.88 | 2.70% | 0.00 |
| 2026-01-27 | 83.76 | 82.63 | -1.21 | -1.44% | 79.38 | 83.76 | 19271 | 15668.54 | 3.63% | 0.00 |
| 2026-01-26 | 91.00 | 83.84 | -6.08 | -6.76% | 83.70 | 91.00 | 31655 | 27223.92 | 5.97% | 0.00 |
| 2026-01-23 | 79.97 | 89.92 | 9.94 | 12.43% | 79.16 | 92.30 | 42406 | 36736.98 | 8.00% | 4.00 |
| 2026-01-22 | 83.50 | 79.98 | -3.19 | -3.84% | 79.72 | 84.33 | 15635 | 12673.42 | 2.95% | 0.00 |
| 2026-01-21 | 81.70 | 83.17 | 1.13 | 1.38% | 80.39 | 85.16 | 16149 | 13377.40 | 3.04% | 0.00 |
| 2026-01-20 | 86.00 | 82.04 | -3.68 | -4.29% | 81.80 | 86.08 | 16656 | 13810.74 | 3.14% | 0.00 |
| 2026-01-19 | 86.58 | 85.72 | -1.84 | -2.10% | 84.00 | 87.87 | 18719 | 16045.50 | 3.53% | 0.00 |
| 2026-01-16 | 89.77 | 87.56 | -2.58 | -2.86% | 86.67 | 90.30 | 20210 | 17784.83 | 3.81% | 0.00 |
| 2026-01-15 | 85.30 | 90.14 | 3.84 | 4.45% | 85.06 | 93.03 | 36231 | 32903.78 | 6.83% | 0.00 |
| 2026-01-14 | 83.88 | 86.30 | 2.27 | 2.70% | 83.88 | 90.99 | 24622 | 21449.80 | 4.64% | 0.00 |
| 2026-01-13 | 87.32 | 84.03 | -3.57 | -4.08% | 83.88 | 88.80 | 15329 | 13163.53 | 2.89% | 0.00 |
| 2026-01-12 | 85.70 | 87.60 | 3.12 | 3.69% | 83.66 | 89.10 | 21680 | 18867.23 | 4.09% | 0.00 |
| 2026-01-09 | 85.78 | 84.48 | -2.28 | -2.63% | 84.00 | 86.00 | 16507 | 14017.32 | 3.11% | 0.00 |
| 2026-01-08 | 83.28 | 86.76 | 3.06 | 3.66% | 82.69 | 86.98 | 24193 | 20718.09 | 4.56% | 0.00 |
| 2026-01-07 | 86.37 | 83.70 | -2.49 | -2.89% | 82.00 | 86.78 | 26056 | 21998.87 | 4.91% | 0.00 |
| 2026-01-06 | 84.86 | 86.19 | 2.99 | 3.59% | 84.80 | 88.43 | 29918 | 25901.61 | 5.64% | 0.00 |
| 2026-01-05 | 77.00 | 83.20 | 5.43 | 6.98% | 76.29 | 84.00 | 40274 | 32757.79 | 7.59% | 0.00 |
| 2025-12-31 | 72.80 | 77.77 | 5.37 | 7.42% | 72.05 | 79.51 | 32568 | 24742.17 | 6.14% | 0.00 |
| 2025-12-30 | 72.63 | 72.40 | -0.40 | -0.55% | 70.87 | 74.94 | 21102 | 15312.90 | 3.98% | 0.00 |
| 2025-12-29 | 74.55 | 72.80 | -1.67 | -2.24% | 72.30 | 74.96 | 14641 | 10690.53 | 2.76% | 0.00 |
| 2025-12-26 | 79.02 | 74.47 | -4.83 | -6.09% | 74.25 | 79.89 | 33407 | 25401.54 | 6.30% | 0.00 |
| 2025-12-25 | 80.00 | 79.30 | -0.95 | -1.18% | 77.20 | 80.00 | 20594 | 16132.58 | 3.88% | 0.00 |
| 2025-12-24 | 75.50 | 80.25 | 4.34 | 5.72% | 75.00 | 80.48 | 29557 | 23434.67 | 5.57% | 0.00 |
| 2025-12-23 | 74.41 | 75.91 | 2.11 | 2.86% | 73.99 | 78.50 | 28750 | 22159.59 | 5.42% | 0.00 |
| 2025-12-22 | 72.80 | 73.80 | 1.07 | 1.47% | 72.66 | 74.45 | 10616 | 7835.82 | 2.00% | 0.00 |
| 2025-12-19 | 73.35 | 72.73 | 0.38 | 0.53% | 72.21 | 74.97 | 12734 | 9386.48 | 2.40% | 0.00 |
| 2025-12-18 | 73.18 | 72.35 | -1.66 | -2.24% | 71.89 | 74.38 | 9106 | 6631.03 | 1.72% | 0.00 |
| 2025-12-17 | 74.29 | 74.01 | 0.41 | 0.56% | 72.40 | 74.33 | 11955 | 8790.40 | 2.25% | 0.00 |
| 2025-12-16 | 75.98 | 73.60 | -0.74 | -1.00% | 72.74 | 75.98 | 8113 | 6009.87 | 1.53% | 0.00 |
| 2025-12-15 | 76.00 | 74.34 | -1.92 | -2.52% | 74.22 | 76.57 | 8671 | 6526.92 | 1.63% | 0.00 |
| 2025-12-12 | 76.10 | 76.26 | 0.25 | 0.33% | 74.02 | 76.90 | 10196 | 7686.67 | 1.92% | 0.00 |
| 2025-12-11 | 75.98 | 76.01 | 0.46 | 0.61% | 75.01 | 77.40 | 12002 | 9157.32 | 2.26% | 0.00 |
| 2025-12-10 | 77.58 | 75.55 | -2.61 | -3.34% | 74.22 | 78.98 | 14188 | 10735.55 | 4.25% | 0.00 |
| 2025-12-09 | 79.60 | 78.16 | -1.95 | -2.43% | 77.84 | 80.21 | 11067 | 8754.72 | 3.31% | 0.00 |
| 2025-12-08 | 77.05 | 80.11 | 3.03 | 3.93% | 76.77 | 81.50 | 17875 | 14264.30 | 5.35% | 0.00 |
| 2025-12-05 | 75.23 | 77.08 | 0.67 | 0.88% | 74.81 | 77.65 | 10211 | 7787.18 | 3.06% | 0.00 |
| 2025-12-04 | 76.07 | 76.41 | -0.77 | -1.00% | 75.23 | 77.77 | 9981 | 7609.91 | 2.99% | 0.00 |
| 2025-12-03 | 78.99 | 77.18 | -1.20 | -1.53% | 76.41 | 78.99 | 9466 | 7325.69 | 2.83% | 0.00 |
| 2025-12-02 | 80.50 | 78.38 | -2.47 | -3.06% | 78.11 | 80.50 | 11202 | 8849.41 | 3.35% | 0.00 |
| 2025-12-01 | 80.49 | 80.85 | 0.36 | 0.45% | 79.21 | 83.18 | 15417 | 12496.58 | 4.61% | 0.00 |
| 2025-11-28 | 81.81 | 80.49 | -1.84 | -2.23% | 80.07 | 82.50 | 13752 | 11146.53 | 4.12% | 1.00 |
| 2025-11-27 | 76.86 | 82.33 | 5.05 | 6.53% | 76.86 | 84.96 | 37782 | 31122.30 | 11.31% | 0.00 |
| 2025-11-26 | 76.80 | 77.28 | 0.48 | 0.63% | 75.06 | 79.00 | 15482 | 11968.28 | 4.63% | 0.00 |
| 2025-11-25 | 79.20 | 76.80 | -0.11 | -0.14% | 76.56 | 79.20 | 15803 | 12231.80 | 4.73% | 0.05 |
博苑股份(301617)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。
