| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.43 | 26.13 | 1.53 | 6.22% | 24.95 | 26.14 | 27968 | 7136.05 | 4.48% |
| 2026-03-23 | 25.87 | 24.60 | -1.46 | -5.60% | 24.43 | 25.87 | 29780 | 7456.57 | 4.77% |
| 2026-03-20 | 27.65 | 26.06 | -1.59 | -5.75% | 26.04 | 28.01 | 24426 | 6529.93 | 3.91% |
| 2026-03-19 | 28.41 | 27.65 | -1.00 | -3.49% | 27.50 | 28.60 | 14737 | 4114.47 | 2.36% |
| 2026-03-18 | 27.88 | 28.65 | 0.79 | 2.84% | 27.68 | 28.70 | 16301 | 4588.56 | 2.61% |
| 2026-03-17 | 28.67 | 27.86 | -0.66 | -2.31% | 27.81 | 28.86 | 14293 | 4043.42 | 2.29% |
| 2026-03-16 | 28.67 | 28.52 | -0.17 | -0.59% | 28.31 | 28.98 | 13022 | 3723.33 | 2.08% |
| 2026-03-13 | 28.84 | 28.69 | -0.06 | -0.21% | 28.34 | 29.38 | 12778 | 3693.21 | 2.05% |
| 2026-03-12 | 29.22 | 28.75 | -0.48 | -1.64% | 28.50 | 29.53 | 14181 | 4113.43 | 2.27% |
| 2026-03-11 | 29.33 | 29.23 | -0.10 | -0.34% | 28.96 | 29.97 | 17509 | 5134.07 | 2.80% |
| 2026-03-10 | 28.92 | 29.33 | 0.62 | 2.16% | 28.92 | 29.50 | 19177 | 5605.23 | 3.07% |
| 2026-03-09 | 28.58 | 28.71 | 0.01 | 0.03% | 27.82 | 28.82 | 20830 | 5907.56 | 3.34% |
| 2026-03-06 | 27.61 | 28.70 | 1.02 | 3.68% | 27.50 | 28.77 | 17211 | 4874.41 | 2.76% |
| 2026-03-05 | 27.50 | 27.68 | 0.63 | 2.33% | 27.43 | 28.27 | 17349 | 4828.00 | 2.78% |
| 2026-03-04 | 27.47 | 27.05 | -0.60 | -2.17% | 26.80 | 27.71 | 22244 | 6061.45 | 3.56% |
| 2026-03-03 | 28.40 | 27.65 | -0.61 | -2.16% | 27.65 | 28.73 | 19072 | 5381.26 | 3.05% |
| 2026-03-02 | 29.47 | 28.26 | -1.33 | -4.49% | 28.10 | 29.51 | 18880 | 5403.03 | 3.02% |
| 2026-02-27 | 29.30 | 29.59 | 0.24 | 0.82% | 29.05 | 29.63 | 17171 | 5036.45 | 2.75% |
| 2026-02-26 | 29.34 | 29.35 | 0.01 | 0.03% | 29.18 | 29.51 | 10925 | 3203.49 | 1.75% |
| 2026-02-25 | 29.67 | 29.34 | -0.26 | -0.88% | 29.20 | 29.88 | 16264 | 4796.40 | 2.60% |
| 2026-02-24 | 29.52 | 29.60 | 0.23 | 0.78% | 29.37 | 29.74 | 18183 | 5374.50 | 2.91% |
| 2026-02-13 | 29.46 | 29.37 | -0.12 | -0.41% | 29.20 | 29.88 | 17693 | 5216.89 | 2.83% |
| 2026-02-12 | 29.60 | 29.49 | -0.04 | -0.14% | 29.05 | 29.80 | 13389 | 3954.14 | 2.14% |
| 2026-02-11 | 29.68 | 29.53 | -0.13 | -0.44% | 29.41 | 29.82 | 11377 | 3371.77 | 1.82% |
| 2026-02-10 | 29.60 | 29.66 | 0.18 | 0.61% | 29.33 | 29.87 | 14449 | 4285.72 | 2.31% |
| 2026-02-09 | 29.45 | 29.48 | 0.35 | 1.20% | 29.26 | 29.65 | 16795 | 4950.07 | 2.69% |
| 2026-02-06 | 29.05 | 29.13 | 0.03 | 0.10% | 28.76 | 29.54 | 12495 | 3648.64 | 2.00% |
| 2026-02-05 | 29.16 | 29.10 | 0.18 | 0.62% | 28.97 | 29.38 | 14790 | 4318.16 | 2.37% |
| 2026-02-04 | 29.03 | 28.92 | -0.11 | -0.38% | 28.80 | 29.34 | 12738 | 3700.50 | 2.04% |
| 2026-02-03 | 28.82 | 29.03 | 0.50 | 1.75% | 28.46 | 29.29 | 19666 | 5693.37 | 3.15% |
| 2026-02-02 | 28.87 | 28.53 | -0.06 | -0.21% | 28.51 | 29.22 | 22160 | 6404.41 | 3.55% |
| 2026-01-30 | 28.03 | 28.59 | 0.56 | 2.00% | 27.75 | 28.65 | 19666 | 5570.96 | 3.15% |
| 2026-01-29 | 28.11 | 28.03 | -0.14 | -0.50% | 27.66 | 28.68 | 15418 | 4350.13 | 2.47% |
| 2026-01-28 | 28.37 | 28.17 | -0.28 | -0.98% | 28.01 | 28.58 | 13539 | 3829.82 | 2.17% |
| 2026-01-27 | 28.54 | 28.45 | -0.10 | -0.35% | 27.40 | 28.85 | 18889 | 5320.18 | 3.02% |
| 2026-01-26 | 28.74 | 28.55 | -0.12 | -0.42% | 28.01 | 28.98 | 22164 | 6297.06 | 3.55% |
| 2026-01-23 | 28.58 | 28.67 | 0.08 | 0.28% | 28.44 | 28.75 | 11469 | 3279.72 | 1.84% |
| 2026-01-22 | 28.22 | 28.59 | 0.39 | 1.38% | 28.00 | 28.69 | 13843 | 3939.42 | 2.22% |
| 2026-01-21 | 27.86 | 28.20 | 0.33 | 1.18% | 27.52 | 28.32 | 14639 | 4087.83 | 2.34% |
| 2026-01-20 | 27.98 | 27.87 | -0.09 | -0.32% | 27.67 | 28.06 | 15495 | 4314.33 | 2.48% |
| 2026-01-19 | 27.52 | 27.96 | 0.44 | 1.60% | 27.18 | 27.98 | 13003 | 3616.40 | 2.08% |
| 2026-01-16 | 27.48 | 27.52 | 0.08 | 0.29% | 27.24 | 27.69 | 13637 | 3742.28 | 2.18% |
| 2026-01-15 | 27.30 | 27.44 | 0.19 | 0.70% | 27.13 | 27.68 | 15142 | 4150.12 | 2.42% |
| 2026-01-14 | 27.30 | 27.25 | -0.04 | -0.15% | 26.90 | 27.65 | 18742 | 5127.47 | 3.00% |
| 2026-01-13 | 27.30 | 27.29 | 0.23 | 0.85% | 27.03 | 27.66 | 20246 | 5543.70 | 3.24% |
| 2026-01-12 | 26.90 | 27.06 | 0.23 | 0.86% | 26.59 | 27.20 | 20175 | 5439.69 | 3.23% |
| 2026-01-09 | 26.45 | 26.83 | 0.44 | 1.67% | 26.36 | 26.91 | 20523 | 5475.08 | 3.29% |
| 2026-01-08 | 26.01 | 26.39 | 0.38 | 1.46% | 25.88 | 26.45 | 16899 | 4440.10 | 2.71% |
| 2026-01-07 | 26.68 | 26.01 | -0.52 | -1.96% | 25.99 | 26.68 | 17186 | 4511.47 | 2.75% |
| 2026-01-06 | 26.50 | 26.53 | 0.03 | 0.11% | 26.34 | 26.78 | 16183 | 4290.14 | 2.59% |
| 2026-01-05 | 25.83 | 26.50 | 0.53 | 2.04% | 25.72 | 26.58 | 21859 | 5761.48 | 3.50% |
| 2025-12-31 | 25.78 | 25.97 | 0.26 | 1.01% | 25.46 | 26.08 | 15645 | 4036.21 | 2.50% |
| 2025-12-30 | 25.87 | 25.71 | -0.08 | -0.31% | 25.51 | 26.09 | 13333 | 3445.91 | 2.13% |
| 2025-12-29 | 25.78 | 25.79 | 0.11 | 0.43% | 25.33 | 25.81 | 10884 | 2788.61 | 1.74% |
| 2025-12-26 | 25.91 | 25.68 | -0.23 | -0.89% | 25.66 | 26.29 | 13569 | 3527.84 | 2.17% |
| 2025-12-25 | 25.92 | 25.91 | 0.04 | 0.15% | 25.71 | 25.98 | 12859 | 3324.29 | 2.06% |
| 2025-12-24 | 25.86 | 25.87 | 0.01 | 0.04% | 25.62 | 26.06 | 11791 | 3054.82 | 1.89% |
| 2025-12-23 | 26.25 | 25.86 | -0.25 | -0.96% | 25.50 | 26.25 | 12358 | 3185.89 | 1.98% |
| 2025-12-22 | 26.24 | 26.11 | -0.06 | -0.23% | 26.05 | 26.34 | 15002 | 3930.20 | 2.40% |
| 2025-12-19 | 25.77 | 26.17 | 0.40 | 1.55% | 25.51 | 26.20 | 13871 | 3603.66 | 2.22% |
| 2025-12-18 | 25.18 | 25.77 | 0.59 | 2.34% | 25.03 | 25.95 | 15297 | 3927.50 | 2.45% |
| 2025-12-17 | 24.87 | 25.18 | 0.32 | 1.29% | 24.51 | 25.20 | 13515 | 3360.65 | 2.16% |
| 2025-12-16 | 25.13 | 24.86 | -0.30 | -1.19% | 24.76 | 25.35 | 12568 | 3146.31 | 2.01% |
| 2025-12-15 | 24.81 | 25.16 | 0.35 | 1.41% | 24.63 | 25.54 | 17684 | 4456.03 | 2.83% |
| 2025-12-12 | 25.14 | 24.81 | -0.58 | -2.28% | 24.80 | 25.71 | 18425 | 4651.93 | 2.95% |
| 2025-12-11 | 26.30 | 25.39 | -0.97 | -3.68% | 25.23 | 26.30 | 21324 | 5470.86 | 3.41% |
| 2025-12-10 | 26.35 | 26.36 | -0.14 | -0.53% | 26.05 | 26.62 | 15607 | 4104.91 | 2.50% |
| 2025-12-09 | 26.97 | 26.50 | -0.43 | -1.60% | 26.42 | 27.01 | 11806 | 3153.09 | 1.89% |
| 2025-12-08 | 26.70 | 26.93 | 0.30 | 1.13% | 26.64 | 27.04 | 19266 | 5188.37 | 3.08% |
| 2025-12-05 | 26.19 | 26.63 | 0.47 | 1.80% | 25.94 | 26.66 | 14618 | 3854.91 | 2.34% |
| 2025-12-04 | 26.61 | 26.16 | -0.45 | -1.69% | 25.91 | 26.65 | 12520 | 3284.70 | 2.00% |
| 2025-12-03 | 27.18 | 26.61 | -0.57 | -2.10% | 26.60 | 27.20 | 17229 | 4611.21 | 2.76% |
| 2025-12-02 | 27.54 | 27.18 | -0.34 | -1.24% | 26.90 | 27.61 | 16355 | 4434.70 | 2.62% |
| 2025-12-01 | 27.51 | 27.52 | -0.06 | -0.22% | 27.31 | 28.25 | 22575 | 6271.92 | 3.61% |
| 2025-11-28 | 27.00 | 27.58 | 0.50 | 1.85% | 26.74 | 27.70 | 25497 | 6956.51 | 4.08% |
| 2025-11-27 | 26.15 | 27.08 | 0.93 | 3.56% | 26.06 | 27.88 | 32651 | 8840.30 | 5.23% |
| 2025-11-26 | 26.83 | 26.15 | -0.74 | -2.75% | 26.04 | 27.15 | 13541 | 3599.13 | 2.17% |
| 2025-11-25 | 26.35 | 26.89 | 0.65 | 2.48% | 26.35 | 27.18 | 15975 | 4290.30 | 2.56% |
| 2025-11-24 | 25.67 | 26.24 | 0.51 | 1.98% | 25.67 | 26.35 | 22780 | 5923.03 | 3.65% |
| 2025-11-21 | 26.80 | 25.73 | -1.40 | -5.16% | 25.56 | 27.39 | 21343 | 5579.35 | 3.42% |
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。
