| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 76.07 | 77.50 | -4.18 | -5.12% | 75.61 | 80.18 | 54860 | 42808.35 | 16.42% | 1.00 |
| 2025-10-10 | 96.01 | 81.68 | -3.38 | -3.97% | 78.96 | 98.00 | 95424 | 81091.43 | 28.56% | 3.00 |
| 2025-10-09 | 82.60 | 85.06 | 14.18 | 20.01% | 82.60 | 85.06 | 22304 | 18772.62 | 6.68% | 0.00 |
| 2025-09-30 | 72.81 | 70.88 | -2.08 | -2.85% | 69.60 | 73.81 | 33650 | 23852.88 | 10.07% | 0.00 |
| 2025-09-29 | 75.49 | 72.96 | -2.44 | -3.24% | 71.90 | 76.96 | 33647 | 24843.67 | 10.07% | 0.00 |
| 2025-09-26 | 79.70 | 75.40 | -4.45 | -5.57% | 75.25 | 79.70 | 32902 | 25242.64 | 9.85% | 21.00 |
| 2025-09-25 | 79.00 | 79.85 | 0.35 | 0.44% | 76.60 | 80.48 | 37079 | 29198.76 | 11.10% | 0.00 |
| 2025-09-24 | 75.36 | 79.50 | 3.49 | 4.59% | 75.36 | 80.50 | 43490 | 34135.69 | 13.02% | 0.00 |
| 2025-09-23 | 78.00 | 76.01 | -1.19 | -1.54% | 73.00 | 78.50 | 35586 | 26622.77 | 10.65% | 1.00 |
| 2025-09-22 | 76.51 | 77.20 | 1.07 | 1.41% | 75.20 | 78.39 | 37145 | 28426.78 | 11.12% | 0.00 |
| 2025-09-19 | 75.37 | 76.13 | 1.37 | 1.83% | 74.28 | 80.39 | 55663 | 43286.82 | 16.66% | 0.00 |
| 2025-09-18 | 76.76 | 74.76 | -1.67 | -2.19% | 73.71 | 77.19 | 41889 | 31644.15 | 12.54% | 0.00 |
| 2025-09-17 | 79.50 | 76.43 | -2.93 | -3.69% | 76.31 | 79.88 | 39066 | 30289.73 | 11.69% | 0.00 |
| 2025-09-16 | 79.25 | 79.36 | -0.75 | -0.94% | 76.63 | 79.95 | 46747 | 36628.13 | 13.99% | 0.00 |
| 2025-09-15 | 81.23 | 80.11 | -2.20 | -2.67% | 79.00 | 84.62 | 52256 | 42205.02 | 15.64% | 3.00 |
| 2025-09-12 | 83.70 | 82.31 | -1.69 | -2.01% | 80.17 | 86.97 | 72561 | 60318.74 | 21.72% | 0.00 |
| 2025-09-11 | 87.00 | 84.00 | -3.49 | -3.99% | 83.50 | 93.85 | 96197 | 84633.52 | 28.79% | 2.00 |
| 2025-09-10 | 82.15 | 87.49 | 2.79 | 3.29% | 82.15 | 88.77 | 83261 | 71259.79 | 24.92% | 26.00 |
| 2025-09-09 | 72.01 | 84.70 | 11.20 | 15.24% | 70.80 | 88.19 | 92570 | 72970.14 | 27.71% | 10.80 |
| 2025-09-08 | 72.00 | 73.50 | 4.79 | 6.97% | 67.00 | 76.00 | 108411 | 77571.30 | 32.45% | 0.00 |
| 2025-09-05 | 60.60 | 68.71 | 8.09 | 13.35% | 59.01 | 69.28 | 78791 | 51325.41 | 23.58% | 2.00 |
| 2025-09-04 | 64.95 | 60.62 | -3.68 | -5.72% | 59.30 | 66.47 | 77373 | 48409.91 | 23.16% | 0.00 |
| 2025-09-03 | 65.00 | 64.30 | -2.31 | -3.47% | 63.02 | 67.36 | 60863 | 39373.71 | 18.22% | 0.00 |
| 2025-09-02 | 66.20 | 66.61 | 0.41 | 0.62% | 63.72 | 69.51 | 75441 | 49994.79 | 22.58% | 5.00 |
| 2025-09-01 | 62.80 | 66.20 | 3.60 | 5.75% | 62.13 | 69.50 | 92304 | 60757.62 | 27.63% | 2.00 |
| 2025-08-29 | 60.40 | 62.60 | 0.11 | 0.18% | 59.51 | 63.89 | 81011 | 49639.48 | 24.25% | 0.00 |
| 2025-08-28 | 58.00 | 62.69 | 2.81 | 4.69% | 57.21 | 63.02 | 91623 | 55713.22 | 27.42% | 8.50 |
| 2025-08-27 | 58.81 | 59.88 | 5.89 | 10.91% | 57.00 | 61.50 | 108538 | 64716.57 | 32.49% | 0.00 |
| 2025-08-26 | 53.60 | 53.99 | 0.73 | 1.37% | 52.01 | 56.00 | 91644 | 49422.82 | 27.43% | 0.00 |
| 2025-08-25 | 51.22 | 53.26 | 4.56 | 9.36% | 50.77 | 55.00 | 126820 | 66849.81 | 37.96% | 2.00 |
| 2025-08-22 | 45.83 | 48.70 | 3.86 | 8.61% | 44.83 | 49.60 | 126562 | 59816.55 | 37.88% | 1.00 |
| 2025-08-21 | 40.60 | 44.84 | 4.17 | 10.25% | 40.55 | 46.90 | 135728 | 60079.41 | 40.62% | 0.00 |
| 2025-08-20 | 40.33 | 40.67 | -0.31 | -0.76% | 39.77 | 40.67 | 31965 | 12862.83 | 9.57% | 0.00 |
| 2025-08-19 | 41.30 | 40.98 | -0.24 | -0.58% | 40.70 | 41.40 | 25224 | 10329.37 | 7.55% | 0.00 |
| 2025-08-18 | 42.10 | 41.22 | -0.28 | -0.67% | 41.10 | 42.35 | 48499 | 20151.15 | 14.52% | 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。
