| 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 | 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% |
| 2025-11-20 | 27.59 | 27.13 | -0.45 | -1.63% | 26.85 | 27.86 | 17266 | 4697.06 | 2.76% |
| 2025-11-19 | 28.40 | 27.58 | -0.71 | -2.51% | 27.42 | 28.40 | 15674 | 4361.18 | 2.51% |
| 2025-11-18 | 28.57 | 28.29 | -0.28 | -0.98% | 28.10 | 28.57 | 15312 | 4328.62 | 2.45% |
| 2025-11-17 | 28.87 | 28.57 | -0.03 | -0.10% | 28.28 | 28.90 | 11822 | 3371.64 | 1.89% |
| 2025-11-14 | 28.23 | 28.60 | 0.36 | 1.27% | 28.10 | 28.80 | 15365 | 4394.82 | 2.46% |
| 2025-11-13 | 28.25 | 28.24 | 0.09 | 0.32% | 27.93 | 28.29 | 9578 | 2698.11 | 1.53% |
| 2025-11-12 | 28.30 | 28.15 | -0.15 | -0.53% | 28.02 | 28.47 | 12753 | 3602.22 | 2.04% |
| 2025-11-11 | 28.10 | 28.30 | 0.30 | 1.07% | 27.87 | 28.34 | 13371 | 3759.08 | 2.14% |
| 2025-11-10 | 28.32 | 28.00 | -0.13 | -0.46% | 27.93 | 28.33 | 14717 | 4131.26 | 2.36% |
| 2025-11-07 | 28.21 | 28.13 | -0.11 | -0.39% | 28.00 | 28.36 | 11378 | 3200.85 | 1.82% |
| 2025-11-06 | 28.38 | 28.24 | -0.01 | -0.04% | 27.93 | 28.38 | 9023 | 2542.72 | 1.44% |
| 2025-11-05 | 28.01 | 28.25 | 0.01 | 0.04% | 27.90 | 28.36 | 13202 | 3719.93 | 2.11% |
| 2025-11-04 | 28.24 | 28.24 | 0.01 | 0.04% | 27.92 | 28.28 | 12947 | 3643.26 | 2.07% |
| 2025-11-03 | 27.98 | 28.23 | 0.36 | 1.29% | 27.90 | 28.36 | 18670 | 5251.54 | 2.99% |
| 2025-10-31 | 27.81 | 27.87 | 0.11 | 0.40% | 27.71 | 28.14 | 11784 | 3299.00 | 1.89% |
| 2025-10-30 | 28.20 | 27.76 | -0.24 | -0.86% | 27.52 | 28.20 | 14301 | 3985.65 | 2.29% |
| 2025-10-29 | 28.29 | 28.00 | -0.11 | -0.39% | 27.46 | 28.29 | 20465 | 5698.50 | 3.28% |
| 2025-10-28 | 28.25 | 28.11 | -0.14 | -0.50% | 28.01 | 28.45 | 13686 | 3867.24 | 2.19% |
| 2025-10-27 | 28.01 | 28.25 | 0.25 | 0.89% | 27.64 | 28.46 | 20498 | 5760.56 | 3.28% |
| 2025-10-24 | 27.88 | 28.00 | 0.24 | 0.86% | 27.67 | 28.32 | 20052 | 5628.66 | 3.21% |
| 2025-10-23 | 27.75 | 27.76 | 0.09 | 0.33% | 27.20 | 27.78 | 16778 | 4614.64 | 2.69% |
| 2025-10-22 | 26.86 | 27.67 | 0.91 | 3.40% | 26.63 | 28.36 | 32689 | 9030.69 | 5.23% |
| 2025-10-21 | 26.09 | 26.76 | 0.73 | 2.80% | 25.95 | 26.86 | 14822 | 3909.65 | 2.37% |
| 2025-10-20 | 26.00 | 26.03 | 0.07 | 0.27% | 25.84 | 26.17 | 12266 | 3186.30 | 1.96% |
| 2025-10-17 | 25.99 | 25.96 | -0.10 | -0.38% | 25.66 | 26.26 | 10568 | 2742.64 | 1.69% |
| 2025-10-16 | 26.20 | 26.06 | -0.14 | -0.53% | 25.88 | 26.32 | 11060 | 2885.99 | 1.77% |
| 2025-10-15 | 25.85 | 26.20 | 0.36 | 1.39% | 25.82 | 26.33 | 13757 | 3595.24 | 2.20% |
| 2025-10-14 | 25.83 | 25.84 | 0.02 | 0.08% | 25.67 | 26.10 | 12460 | 3228.16 | 1.99% |
| 2025-10-13 | 25.18 | 25.82 | -0.17 | -0.65% | 24.59 | 25.97 | 16737 | 4262.19 | 2.68% |
| 2025-10-10 | 25.80 | 25.99 | 0.19 | 0.74% | 25.61 | 26.10 | 12534 | 3252.95 | 2.01% |
| 2025-10-09 | 26.23 | 25.80 | -0.43 | -1.64% | 25.73 | 26.23 | 19589 | 5070.42 | 3.14% |
| 2025-09-30 | 26.46 | 26.23 | -0.17 | -0.64% | 26.16 | 26.59 | 9344 | 2460.19 | 1.50% |
| 2025-09-29 | 26.27 | 26.40 | 0.12 | 0.46% | 25.52 | 26.42 | 13663 | 3569.00 | 2.19% |
| 2025-09-26 | 26.20 | 26.28 | 0.17 | 0.65% | 26.00 | 26.55 | 12881 | 3387.18 | 2.06% |
| 2025-09-25 | 26.36 | 26.11 | -0.22 | -0.84% | 26.01 | 26.59 | 12391 | 3261.51 | 1.98% |
| 2025-09-24 | 25.85 | 26.33 | 0.48 | 1.86% | 25.50 | 26.38 | 13503 | 3525.84 | 2.16% |
| 2025-09-23 | 26.34 | 25.85 | -0.48 | -1.82% | 25.12 | 26.45 | 21000 | 5403.91 | 3.36% |
| 2025-09-22 | 26.39 | 26.33 | -0.05 | -0.19% | 26.00 | 26.50 | 12461 | 3271.05 | 2.00% |
| 2025-09-19 | 26.27 | 26.38 | -0.12 | -0.45% | 25.90 | 26.61 | 16779 | 4397.61 | 2.69% |
| 2025-09-18 | 27.30 | 26.50 | -0.49 | -1.82% | 26.18 | 27.30 | 17507 | 4661.41 | 2.80% |
| 2025-09-17 | 27.18 | 26.99 | -0.14 | -0.52% | 26.77 | 27.25 | 10723 | 2902.57 | 1.72% |
| 2025-09-16 | 26.88 | 27.13 | 0.35 | 1.31% | 26.53 | 27.25 | 13495 | 3648.36 | 2.16% |
| 2025-09-15 | 27.05 | 26.78 | -0.21 | -0.78% | 26.66 | 27.15 | 11496 | 3081.36 | 1.84% |
| 2025-09-12 | 27.31 | 26.99 | -0.32 | -1.17% | 26.91 | 27.40 | 9496 | 2576.80 | 1.52% |
| 2025-09-11 | 27.19 | 27.31 | 0.15 | 0.55% | 26.69 | 27.39 | 15054 | 4079.83 | 2.41% |
| 2025-09-10 | 27.10 | 27.16 | 0.16 | 0.59% | 26.72 | 27.28 | 10919 | 2950.93 | 1.75% |
| 2025-09-09 | 27.15 | 27.00 | -0.15 | -0.55% | 26.74 | 27.20 | 14479 | 3911.90 | 2.32% |
| 2025-09-08 | 26.69 | 27.15 | 0.47 | 1.76% | 26.43 | 27.28 | 18740 | 5049.67 | 3.00% |
| 2025-09-05 | 26.44 | 26.68 | 0.38 | 1.44% | 25.86 | 26.72 | 16546 | 4368.56 | 2.65% |
| 2025-09-04 | 25.96 | 26.30 | 0.34 | 1.31% | 25.83 | 26.67 | 20462 | 5392.05 | 3.28% |
| 2025-09-03 | 26.57 | 25.96 | -0.61 | -2.30% | 25.76 | 26.69 | 13688 | 3592.72 | 2.19% |
| 2025-09-02 | 26.80 | 26.57 | -0.23 | -0.86% | 25.95 | 26.88 | 19095 | 5029.09 | 3.06% |
| 2025-09-01 | 26.55 | 26.80 | 0.20 | 0.75% | 26.49 | 27.09 | 20594 | 5528.03 | 3.30% |
| 2025-08-29 | 26.83 | 26.60 | -0.61 | -2.24% | 26.41 | 27.15 | 17293 | 4613.11 | 2.77% |
| 2025-08-28 | 27.28 | 27.21 | 0.07 | 0.26% | 25.96 | 27.68 | 28881 | 7723.45 | 4.62% |
| 2025-08-27 | 28.30 | 27.14 | -1.12 | -3.96% | 27.09 | 28.60 | 22622 | 6277.08 | 3.62% |
| 2025-08-26 | 28.06 | 28.26 | 0.20 | 0.71% | 27.67 | 28.80 | 18329 | 5179.56 | 2.93% |
| 2025-08-25 | 28.50 | 28.06 | -0.19 | -0.67% | 27.93 | 28.50 | 20788 | 5848.11 | 3.33% |
| 2025-08-22 | 28.78 | 28.25 | -0.27 | -0.95% | 27.91 | 28.80 | 21285 | 6015.35 | 3.41% |
| 2025-08-21 | 28.20 | 28.52 | 0.29 | 1.03% | 28.11 | 28.64 | 16984 | 4830.32 | 2.72% |
| 2025-08-20 | 28.20 | 28.23 | 0.13 | 0.46% | 27.81 | 28.26 | 13364 | 3747.23 | 2.14% |
| 2025-08-19 | 27.95 | 28.10 | 0.15 | 0.54% | 27.83 | 28.32 | 18313 | 5145.00 | 2.93% |
| 2025-08-18 | 27.95 | 27.95 | 0.29 | 1.05% | 27.90 | 28.40 | 26656 | 7493.33 | 4.27% |
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。
