| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 28.40 | 29.04 | 0.71 | 2.51% | 28.10 | 29.12 | 28471 | 8200.51 | 4.56% |
| 2025-07-31 | 28.43 | 28.33 | -0.22 | -0.77% | 28.09 | 28.66 | 18139 | 5150.93 | 2.90% |
| 2025-07-30 | 28.09 | 28.55 | 0.53 | 1.89% | 28.05 | 30.26 | 27184 | 7838.46 | 4.35% |
| 2025-07-29 | 28.44 | 28.02 | -0.18 | -0.64% | 27.42 | 28.44 | 21394 | 5955.40 | 3.43% |
| 2025-07-28 | 28.53 | 28.20 | -0.26 | -0.91% | 28.00 | 28.80 | 12932 | 3649.01 | 2.07% |
| 2025-07-25 | 28.12 | 28.46 | 0.35 | 1.25% | 27.69 | 28.61 | 12033 | 3414.28 | 1.93% |
| 2025-07-24 | 28.09 | 28.11 | 0.09 | 0.32% | 27.79 | 28.30 | 10849 | 3044.04 | 1.74% |
| 2025-07-23 | 28.35 | 28.02 | -0.13 | -0.46% | 27.74 | 28.46 | 10659 | 2979.31 | 1.71% |
| 2025-07-22 | 28.58 | 28.15 | -0.36 | -1.26% | 28.00 | 28.65 | 13740 | 3891.06 | 2.20% |
| 2025-07-21 | 28.46 | 28.51 | 0.00 | 0.00% | 28.00 | 28.74 | 13921 | 3947.66 | 2.23% |
| 2025-07-18 | 28.00 | 28.51 | 0.64 | 2.30% | 27.88 | 29.10 | 25458 | 7285.15 | 4.08% |
| 2025-07-17 | 27.83 | 27.87 | 0.15 | 0.54% | 27.58 | 27.98 | 10757 | 2989.37 | 1.72% |
| 2025-07-16 | 28.00 | 27.72 | 0.01 | 0.04% | 27.50 | 28.00 | 8789 | 2437.49 | 1.41% |
| 2025-07-15 | 28.06 | 27.71 | -0.36 | -1.28% | 27.42 | 28.10 | 9601 | 2655.76 | 1.54% |
| 2025-07-14 | 28.20 | 28.07 | 0.06 | 0.21% | 27.63 | 28.30 | 11530 | 3214.31 | 1.85% |
| 2025-07-11 | 27.90 | 28.01 | 0.24 | 0.86% | 27.42 | 28.17 | 12422 | 3454.11 | 1.99% |
| 2025-07-10 | 28.02 | 27.77 | -0.13 | -0.47% | 27.52 | 28.05 | 10300 | 2853.58 | 1.65% |
| 2025-07-09 | 28.29 | 27.90 | -0.39 | -1.38% | 27.83 | 29.28 | 16235 | 4602.11 | 2.60% |
| 2025-07-08 | 28.28 | 28.29 | -0.06 | -0.21% | 28.06 | 29.28 | 21665 | 6177.35 | 3.47% |
| 2025-07-07 | 27.29 | 28.35 | 1.06 | 3.88% | 27.20 | 28.58 | 34147 | 9597.19 | 5.47% |
| 2025-07-04 | 27.01 | 27.29 | 0.32 | 1.19% | 26.98 | 28.58 | 33761 | 9301.83 | 5.41% |
| 2025-07-03 | 26.90 | 26.97 | 0.12 | 0.45% | 26.71 | 27.00 | 9350 | 2515.36 | 1.50% |
| 2025-07-02 | 27.15 | 26.85 | -0.14 | -0.52% | 26.65 | 27.16 | 9769 | 2618.11 | 1.56% |
| 2025-07-01 | 26.90 | 26.99 | 0.25 | 0.93% | 26.57 | 27.18 | 22058 | 5938.94 | 3.53% |
| 2025-06-30 | 26.99 | 26.74 | 0.00 | 0.00% | 26.62 | 27.15 | 13450 | 3605.63 | 2.15% |
| 2025-06-27 | 26.48 | 26.74 | 0.35 | 1.33% | 26.40 | 26.87 | 15368 | 4105.51 | 2.46% |
| 2025-06-26 | 26.27 | 26.39 | 0.11 | 0.42% | 26.07 | 26.92 | 19644 | 5188.77 | 3.15% |
| 2025-06-25 | 26.27 | 26.28 | 0.15 | 0.57% | 26.06 | 26.57 | 9382 | 2465.27 | 1.50% |
| 2025-06-24 | 25.95 | 26.13 | 0.25 | 0.97% | 25.72 | 26.38 | 10252 | 2677.21 | 1.64% |
| 2025-06-23 | 25.27 | 25.88 | 0.51 | 2.01% | 25.12 | 25.88 | 10440 | 2671.91 | 1.67% |
| 2025-06-20 | 25.73 | 25.37 | -0.41 | -1.59% | 25.15 | 25.88 | 9507 | 2422.47 | 1.52% |
| 2025-06-19 | 26.19 | 25.78 | -0.45 | -1.72% | 25.60 | 26.40 | 13346 | 3471.24 | 2.14% |
| 2025-06-18 | 26.70 | 26.23 | -0.65 | -2.42% | 26.15 | 26.86 | 12667 | 3335.40 | 2.03% |
| 2025-06-17 | 26.38 | 26.88 | 0.71 | 2.71% | 26.11 | 27.12 | 24031 | 6379.41 | 3.85% |
| 2025-06-16 | 26.60 | 26.17 | -0.43 | -1.62% | 26.05 | 26.70 | 19423 | 5116.87 | 3.11% |
| 2025-06-13 | 26.70 | 26.60 | -0.11 | -0.41% | 26.06 | 26.79 | 20441 | 5400.49 | 3.27% |
| 2025-06-12 | 26.52 | 26.71 | 0.19 | 0.72% | 26.20 | 26.73 | 14144 | 3753.13 | 2.26% |
| 2025-06-11 | 26.48 | 26.52 | 0.04 | 0.15% | 26.33 | 26.91 | 13874 | 3694.80 | 2.22% |
| 2025-06-10 | 26.71 | 26.48 | -0.19 | -0.71% | 26.10 | 26.85 | 13181 | 3492.15 | 2.11% |
| 2025-06-09 | 26.90 | 26.67 | -0.23 | -0.86% | 26.42 | 27.04 | 12785 | 3409.10 | 2.05% |
| 2025-06-06 | 26.60 | 26.90 | 0.29 | 1.09% | 26.36 | 26.99 | 15064 | 4022.45 | 2.41% |
| 2025-06-05 | 26.59 | 26.61 | 0.12 | 0.45% | 26.37 | 26.78 | 11597 | 3080.08 | 1.86% |
| 2025-06-04 | 26.66 | 26.49 | -0.18 | -0.67% | 26.10 | 26.88 | 13707 | 3624.67 | 2.19% |
| 2025-06-03 | 26.59 | 26.67 | -0.23 | -0.86% | 26.40 | 27.25 | 23663 | 6343.24 | 3.79% |
| 2025-05-30 | 26.00 | 26.90 | 0.94 | 3.62% | 25.70 | 27.45 | 42931 | 11500.18 | 6.87% |
| 2025-05-29 | 25.34 | 25.96 | 0.63 | 2.49% | 25.34 | 26.08 | 19012 | 4913.11 | 3.04% |
| 2025-05-28 | 25.33 | 25.33 | 0.00 | 0.00% | 25.16 | 25.60 | 10691 | 2709.40 | 1.71% |
| 2025-05-27 | 25.09 | 25.33 | 0.22 | 0.88% | 24.89 | 25.50 | 14732 | 3719.76 | 2.36% |
| 2025-05-26 | 25.10 | 25.11 | 0.08 | 0.32% | 24.94 | 25.40 | 10123 | 2546.16 | 1.62% |
| 2025-05-23 | 24.99 | 25.03 | 0.02 | 0.08% | 24.70 | 25.45 | 16024 | 4022.49 | 2.57% |
| 2025-05-22 | 25.48 | 25.01 | -0.53 | -2.08% | 24.70 | 25.65 | 14216 | 3570.51 | 2.28% |
| 2025-05-21 | 25.71 | 25.54 | -0.13 | -0.51% | 25.15 | 25.81 | 14687 | 3729.91 | 2.35% |
| 2025-05-20 | 25.47 | 25.67 | 0.41 | 1.62% | 25.02 | 25.67 | 13875 | 3527.50 | 2.22% |
| 2025-05-19 | 25.50 | 25.26 | 0.11 | 0.44% | 24.91 | 25.82 | 16864 | 4283.26 | 2.70% |
| 2025-05-16 | 25.16 | 25.15 | -0.03 | -0.12% | 24.92 | 25.37 | 10323 | 2592.84 | 1.65% |
| 2025-05-15 | 25.25 | 25.18 | -0.02 | -0.08% | 24.62 | 25.25 | 11387 | 2846.62 | 1.82% |
| 2025-05-14 | 25.33 | 25.20 | 0.05 | 0.20% | 24.91 | 25.33 | 14147 | 3552.36 | 2.27% |
| 2025-05-13 | 25.68 | 25.15 | -0.27 | -1.06% | 24.99 | 25.68 | 14697 | 3696.58 | 2.35% |
| 2025-05-12 | 25.55 | 25.42 | 0.14 | 0.55% | 25.28 | 25.80 | 18196 | 4636.38 | 2.91% |
| 2025-05-09 | 25.24 | 25.28 | 0.04 | 0.16% | 24.81 | 25.45 | 13423 | 3375.58 | 2.15% |
| 2025-05-08 | 24.72 | 25.24 | 0.36 | 1.45% | 24.50 | 26.01 | 26336 | 6678.02 | 4.22% |
| 2025-05-07 | 24.78 | 24.88 | 0.31 | 1.26% | 24.52 | 25.30 | 18212 | 4518.43 | 2.92% |
| 2025-05-06 | 24.44 | 24.57 | 0.61 | 2.55% | 24.08 | 24.65 | 17727 | 4338.40 | 2.84% |
| 2025-04-30 | 23.62 | 23.96 | 0.33 | 1.40% | 23.62 | 24.19 | 15980 | 3833.24 | 2.56% |
| 2025-04-29 | 23.31 | 23.63 | 0.44 | 1.90% | 22.77 | 23.70 | 15166 | 3568.92 | 2.43% |
| 2025-04-28 | 23.98 | 23.19 | -0.79 | -3.29% | 22.88 | 24.12 | 18892 | 4397.57 | 3.02% |
| 2025-04-25 | 23.99 | 23.98 | -0.07 | -0.29% | 23.47 | 24.05 | 12627 | 3006.83 | 2.02% |
| 2025-04-24 | 24.30 | 24.05 | -0.25 | -1.03% | 23.60 | 24.39 | 16144 | 3869.81 | 2.58% |
| 2025-04-23 | 24.52 | 24.30 | -0.22 | -0.90% | 24.10 | 24.96 | 17042 | 4154.79 | 2.73% |
| 2025-04-22 | 24.40 | 24.52 | 0.27 | 1.11% | 24.16 | 24.59 | 15210 | 3705.43 | 2.44% |
| 2025-04-21 | 24.56 | 24.25 | -0.38 | -1.54% | 24.10 | 24.56 | 17168 | 4171.86 | 2.75% |
| 2025-04-18 | 24.60 | 24.63 | -0.01 | -0.04% | 24.07 | 24.84 | 14514 | 3546.63 | 2.32% |
| 2025-04-17 | 24.33 | 24.64 | 0.31 | 1.27% | 24.12 | 25.05 | 24083 | 5947.81 | 3.86% |
| 2025-04-16 | 24.00 | 24.33 | 0.08 | 0.33% | 23.81 | 24.70 | 20021 | 4863.52 | 3.21% |
| 2025-04-15 | 23.76 | 24.25 | 0.65 | 2.75% | 23.43 | 24.38 | 19130 | 4575.51 | 3.06% |
| 2025-04-14 | 23.50 | 23.60 | 0.22 | 0.94% | 23.13 | 23.72 | 19157 | 4507.87 | 3.07% |
| 2025-04-11 | 22.50 | 23.38 | 0.69 | 3.04% | 22.28 | 23.58 | 24601 | 5683.20 | 3.94% |
| 2025-04-10 | 22.02 | 22.69 | 0.87 | 3.99% | 22.02 | 23.02 | 24760 | 5599.56 | 3.96% |
| 2025-04-09 | 20.49 | 21.82 | 1.24 | 6.03% | 19.66 | 22.00 | 26998 | 5668.67 | 4.32% |
| 2025-04-08 | 21.51 | 20.58 | -0.93 | -4.32% | 19.90 | 21.73 | 32488 | 6694.81 | 5.20% |
博通股份(600455)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。
