| 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 | 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 |
| 2025-11-24 | 76.02 | 76.91 | 1.41 | 1.87% | 75.81 | 78.03 | 12176 | 9372.87 | 3.64% | 0.00 |
| 2025-11-21 | 78.02 | 75.50 | -4.25 | -5.33% | 75.40 | 79.04 | 19373 | 14902.96 | 5.80% | 0.00 |
| 2025-11-20 | 82.50 | 79.75 | -3.55 | -4.26% | 79.26 | 84.41 | 21244 | 17220.23 | 6.36% | 0.00 |
| 2025-11-19 | 85.08 | 83.30 | -1.78 | -2.09% | 82.72 | 87.58 | 22001 | 18650.47 | 6.59% | 0.00 |
| 2025-11-18 | 90.78 | 85.08 | -5.72 | -6.30% | 84.29 | 90.98 | 28675 | 24781.31 | 8.58% | 0.00 |
| 2025-11-17 | 91.82 | 90.80 | -3.59 | -3.80% | 89.38 | 94.33 | 32642 | 29876.69 | 9.77% | 0.00 |
| 2025-11-14 | 86.99 | 94.39 | 5.72 | 6.45% | 84.00 | 96.26 | 57424 | 52801.46 | 17.19% | 1.00 |
| 2025-11-13 | 84.99 | 88.67 | 2.42 | 2.81% | 84.04 | 89.80 | 35741 | 31475.43 | 10.70% | 1.00 |
| 2025-11-12 | 84.00 | 86.25 | 1.15 | 1.35% | 82.60 | 86.49 | 24878 | 21088.64 | 7.45% | 4.00 |
| 2025-11-11 | 84.09 | 85.10 | 1.01 | 1.20% | 81.98 | 87.08 | 33378 | 28184.50 | 9.99% | 0.00 |
| 2025-11-10 | 86.50 | 84.09 | -2.34 | -2.71% | 83.03 | 87.50 | 28890 | 24352.96 | 8.65% | 0.00 |
| 2025-11-07 | 88.05 | 86.43 | -2.41 | -2.71% | 84.59 | 90.93 | 42074 | 36633.87 | 12.59% | 0.00 |
| 2025-11-06 | 89.81 | 88.84 | 3.00 | 3.49% | 86.80 | 93.64 | 47158 | 42363.96 | 14.11% | 0.00 |
| 2025-11-05 | 85.04 | 85.84 | -1.74 | -1.99% | 85.04 | 88.33 | 26995 | 23357.16 | 8.08% | 0.00 |
| 2025-11-04 | 90.06 | 87.58 | -4.32 | -4.70% | 86.15 | 91.90 | 31930 | 27992.03 | 9.56% | 0.00 |
| 2025-11-03 | 90.11 | 91.90 | 0.21 | 0.23% | 88.05 | 92.92 | 41298 | 37528.16 | 12.36% | 1.00 |
| 2025-10-31 | 94.00 | 91.69 | -2.31 | -2.46% | 91.30 | 96.60 | 45763 | 42734.53 | 13.70% | 1.00 |
| 2025-10-30 | 101.99 | 94.00 | -7.80 | -7.66% | 93.18 | 104.56 | 78576 | 76252.87 | 23.52% | 0.00 |
| 2025-10-29 | 95.05 | 101.80 | 4.90 | 5.06% | 94.00 | 104.32 | 75303 | 75579.50 | 22.54% | 0.00 |
| 2025-10-28 | 100.54 | 96.90 | -2.65 | -2.66% | 94.80 | 101.99 | 53727 | 52447.03 | 16.08% | 0.00 |
| 2025-10-27 | 101.76 | 99.55 | -3.24 | -3.15% | 98.01 | 103.00 | 71678 | 71638.81 | 21.45% | 5.00 |
| 2025-10-24 | 90.01 | 102.79 | 12.89 | 14.34% | 88.50 | 104.60 | 90999 | 90225.93 | 27.24% | 3.00 |
| 2025-10-23 | 85.04 | 89.90 | 3.15 | 3.63% | 82.53 | 90.84 | 78144 | 67720.20 | 23.39% | 35.00 |
| 2025-10-22 | 100.00 | 86.75 | -14.25 | -14.11% | 86.00 | 103.00 | 97962 | 90953.78 | 29.32% | 7.00 |
| 2025-10-21 | 104.20 | 101.00 | -3.25 | -3.12% | 99.00 | 104.66 | 72895 | 73842.87 | 21.82% | 1.00 |
| 2025-10-20 | 95.01 | 104.25 | 9.75 | 10.32% | 91.03 | 110.00 | 98588 | 98924.65 | 29.51% | 2.00 |
| 2025-10-17 | 87.79 | 94.50 | 10.92 | 13.07% | 85.60 | 97.95 | 110733 | 99606.66 | 33.14% | 13.00 |
| 2025-10-16 | 80.04 | 83.58 | 11.47 | 15.91% | 75.00 | 86.53 | 123883 | 101554.92 | 37.08% | 1.00 |
| 2025-10-15 | 73.18 | 72.11 | -1.07 | -1.46% | 70.66 | 74.11 | 29722 | 21370.68 | 8.90% | 0.00 |
| 2025-10-14 | 78.26 | 73.18 | -4.32 | -5.57% | 71.70 | 78.85 | 44041 | 32731.57 | 13.18% | 0.00 |
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。
