| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.03 | 6.16 | 0.17 | 2.84% | 6.03 | 6.20 | 524738 | 32187.05 | 4.80% |
| 2026-02-02 | 6.05 | 5.99 | -0.05 | -0.83% | 5.98 | 6.19 | 575016 | 34989.27 | 5.26% |
| 2026-01-30 | 6.04 | 6.04 | -0.07 | -1.15% | 5.96 | 6.15 | 585972 | 35480.77 | 5.36% |
| 2026-01-29 | 5.91 | 6.11 | 0.13 | 2.17% | 5.90 | 6.37 | 1018107 | 63038.41 | 9.31% |
| 2026-01-28 | 6.05 | 5.98 | -0.11 | -1.81% | 5.96 | 6.41 | 729638 | 44616.57 | 6.68% |
| 2026-01-27 | 6.00 | 6.09 | 0.07 | 1.16% | 5.84 | 6.15 | 541813 | 32316.54 | 4.96% |
| 2026-01-26 | 6.15 | 6.02 | -0.13 | -2.11% | 5.92 | 6.25 | 591325 | 35852.13 | 5.41% |
| 2026-01-23 | 5.98 | 6.15 | 0.27 | 4.59% | 5.91 | 6.24 | 814550 | 49614.68 | 7.45% |
| 2026-01-22 | 5.73 | 5.88 | 0.14 | 2.44% | 5.69 | 5.88 | 514205 | 29902.42 | 4.70% |
| 2026-01-21 | 5.76 | 5.74 | -0.07 | -1.20% | 5.71 | 5.90 | 474175 | 27429.30 | 4.34% |
| 2026-01-20 | 5.90 | 5.81 | 0.00 | 0.00% | 5.74 | 5.98 | 659515 | 38471.62 | 6.03% |
| 2026-01-19 | 5.86 | 5.81 | -0.12 | -2.02% | 5.78 | 6.00 | 717397 | 42052.84 | 6.56% |
| 2026-01-16 | 6.27 | 5.93 | -0.43 | -6.76% | 5.86 | 6.43 | 1274562 | 77032.12 | 11.66% |
| 2026-01-15 | 6.88 | 6.36 | -0.71 | -10.04% | 6.36 | 7.00 | 1191752 | 78142.62 | 10.90% |
| 2026-01-14 | 6.90 | 7.07 | 0.09 | 1.29% | 6.69 | 7.46 | 2197292 | 156922.03 | 20.10% |
| 2026-01-13 | 7.83 | 6.98 | -0.14 | -1.97% | 6.98 | 7.83 | 3020029 | 223648.25 | 27.63% |
| 2026-01-12 | 7.12 | 7.12 | 0.65 | 10.05% | 7.12 | 7.12 | 309221 | 22016.55 | 2.83% |
| 2026-01-09 | 6.00 | 6.47 | 0.59 | 10.03% | 6.00 | 6.47 | 1328305 | 84432.39 | 12.15% |
| 2026-01-08 | 5.82 | 5.88 | 0.06 | 1.03% | 5.73 | 6.10 | 1129662 | 66592.05 | 10.34% |
| 2026-01-07 | 5.57 | 5.82 | 0.19 | 3.37% | 5.57 | 6.19 | 1513628 | 90209.64 | 13.85% |
| 2026-01-06 | 5.48 | 5.63 | 0.20 | 3.68% | 5.40 | 5.91 | 1694299 | 96978.28 | 15.50% |
| 2026-01-05 | 4.95 | 5.43 | 0.49 | 9.92% | 4.93 | 5.43 | 805028 | 42389.41 | 7.37% |
| 2025-12-31 | 4.89 | 4.94 | 0.08 | 1.65% | 4.88 | 4.97 | 230808 | 11387.44 | 2.11% |
| 2025-12-30 | 4.84 | 4.86 | 0.01 | 0.21% | 4.83 | 4.95 | 128446 | 6270.04 | 1.18% |
| 2025-12-29 | 4.86 | 4.85 | -0.01 | -0.21% | 4.83 | 4.88 | 96671 | 4692.48 | 0.88% |
| 2025-12-26 | 4.91 | 4.86 | -0.05 | -1.02% | 4.85 | 4.92 | 164788 | 8046.18 | 1.51% |
| 2025-12-25 | 4.91 | 4.91 | -0.01 | -0.20% | 4.88 | 4.92 | 123512 | 6058.77 | 1.13% |
| 2025-12-24 | 4.92 | 4.92 | 0.02 | 0.41% | 4.89 | 4.94 | 118208 | 5801.98 | 1.08% |
| 2025-12-23 | 4.96 | 4.90 | -0.08 | -1.61% | 4.88 | 4.98 | 157752 | 7748.10 | 1.44% |
| 2025-12-22 | 4.96 | 4.98 | -0.01 | -0.20% | 4.94 | 5.00 | 165299 | 8212.33 | 1.51% |
| 2025-12-19 | 4.92 | 4.99 | 0.10 | 2.04% | 4.84 | 5.07 | 213125 | 10566.54 | 1.95% |
| 2025-12-18 | 4.93 | 4.89 | -0.07 | -1.41% | 4.89 | 4.99 | 155837 | 7694.73 | 1.43% |
| 2025-12-17 | 4.87 | 4.96 | 0.09 | 1.85% | 4.81 | 4.98 | 210080 | 10250.80 | 1.92% |
| 2025-12-16 | 4.97 | 4.87 | -0.12 | -2.40% | 4.87 | 4.98 | 174959 | 8595.88 | 1.60% |
| 2025-12-15 | 5.00 | 4.99 | -0.04 | -0.80% | 4.93 | 5.03 | 173314 | 8627.49 | 1.59% |
| 2025-12-12 | 5.11 | 5.03 | -0.08 | -1.57% | 5.01 | 5.12 | 253369 | 12824.72 | 2.32% |
| 2025-12-11 | 5.30 | 5.11 | -0.22 | -4.13% | 5.09 | 5.34 | 399736 | 20715.72 | 3.66% |
| 2025-12-10 | 5.47 | 5.33 | 0.01 | 0.19% | 5.25 | 5.47 | 513718 | 27494.96 | 4.70% |
| 2025-12-09 | 5.20 | 5.32 | 0.08 | 1.53% | 5.19 | 5.44 | 342671 | 18264.30 | 3.14% |
| 2025-12-08 | 5.28 | 5.24 | 0.00 | 0.00% | 5.22 | 5.37 | 266880 | 14088.12 | 2.44% |
| 2025-12-05 | 5.18 | 5.24 | 0.07 | 1.35% | 5.13 | 5.30 | 234725 | 12280.17 | 2.15% |
| 2025-12-04 | 5.33 | 5.17 | -0.12 | -2.27% | 5.15 | 5.35 | 367809 | 19199.92 | 3.37% |
| 2025-12-03 | 5.31 | 5.29 | -0.03 | -0.56% | 5.25 | 5.59 | 527826 | 28357.03 | 4.83% |
| 2025-12-02 | 5.34 | 5.32 | -0.05 | -0.93% | 5.27 | 5.37 | 272120 | 14459.18 | 2.49% |
| 2025-12-01 | 5.36 | 5.37 | -0.02 | -0.37% | 5.33 | 5.40 | 292532 | 15678.52 | 2.68% |
| 2025-11-28 | 5.39 | 5.39 | 0.02 | 0.37% | 5.29 | 5.42 | 372797 | 19971.18 | 3.41% |
| 2025-11-27 | 5.44 | 5.37 | -0.11 | -2.01% | 5.35 | 5.52 | 423637 | 22885.47 | 3.88% |
| 2025-11-26 | 5.40 | 5.48 | 0.12 | 2.24% | 5.35 | 5.58 | 715826 | 39211.23 | 6.55% |
| 2025-11-25 | 5.37 | 5.36 | -0.04 | -0.74% | 5.34 | 5.45 | 676319 | 36521.96 | 6.19% |
| 2025-11-24 | 5.28 | 5.40 | 0.18 | 3.45% | 5.26 | 5.47 | 886248 | 47719.62 | 8.11% |
| 2025-11-21 | 5.08 | 5.22 | 0.12 | 2.35% | 5.03 | 5.30 | 601274 | 31103.88 | 5.50% |
| 2025-11-20 | 5.15 | 5.10 | -0.01 | -0.20% | 5.03 | 5.16 | 227374 | 11581.27 | 2.08% |
| 2025-11-19 | 5.30 | 5.11 | -0.15 | -2.85% | 5.10 | 5.30 | 398164 | 20604.61 | 3.64% |
| 2025-11-18 | 5.17 | 5.26 | 0.08 | 1.54% | 5.15 | 5.27 | 410609 | 21480.97 | 3.76% |
| 2025-11-17 | 5.08 | 5.18 | 0.08 | 1.57% | 5.07 | 5.19 | 205717 | 10601.98 | 1.88% |
| 2025-11-14 | 5.10 | 5.10 | -0.02 | -0.39% | 5.08 | 5.16 | 112792 | 5778.93 | 1.03% |
| 2025-11-13 | 5.10 | 5.12 | 0.01 | 0.20% | 5.06 | 5.12 | 114058 | 5812.85 | 1.04% |
| 2025-11-12 | 5.14 | 5.11 | -0.03 | -0.58% | 5.09 | 5.18 | 153708 | 7881.51 | 1.41% |
| 2025-11-11 | 5.10 | 5.14 | 0.02 | 0.39% | 5.09 | 5.20 | 181359 | 9357.00 | 1.66% |
| 2025-11-10 | 5.07 | 5.12 | 0.09 | 1.79% | 5.03 | 5.13 | 179138 | 9134.87 | 1.64% |
| 2025-11-07 | 5.09 | 5.03 | -0.03 | -0.59% | 5.02 | 5.11 | 116400 | 5882.77 | 1.06% |
| 2025-11-06 | 5.13 | 5.06 | -0.08 | -1.56% | 5.04 | 5.14 | 157694 | 7994.17 | 1.44% |
| 2025-11-05 | 5.11 | 5.14 | 0.01 | 0.19% | 5.10 | 5.17 | 162875 | 8361.69 | 1.49% |
| 2025-11-04 | 5.10 | 5.13 | 0.02 | 0.39% | 5.07 | 5.14 | 179466 | 9169.12 | 1.64% |
| 2025-11-03 | 5.03 | 5.11 | 0.09 | 1.79% | 5.00 | 5.12 | 224973 | 11417.75 | 2.06% |
| 2025-10-31 | 4.85 | 5.02 | 0.16 | 3.29% | 4.84 | 5.04 | 261231 | 13018.25 | 2.39% |
| 2025-10-30 | 5.00 | 4.86 | -0.17 | -3.38% | 4.85 | 5.01 | 285710 | 14009.55 | 2.61% |
| 2025-10-29 | 5.03 | 5.03 | 0.03 | 0.60% | 4.98 | 5.04 | 163328 | 8176.19 | 1.49% |
| 2025-10-28 | 5.01 | 5.00 | -0.04 | -0.79% | 4.99 | 5.07 | 152488 | 7654.75 | 1.40% |
| 2025-10-27 | 5.12 | 5.04 | -0.08 | -1.56% | 5.02 | 5.14 | 257491 | 13013.76 | 2.36% |
| 2025-10-24 | 5.12 | 5.12 | 0.02 | 0.39% | 5.08 | 5.18 | 359867 | 18449.86 | 3.29% |
| 2025-10-23 | 5.10 | 5.10 | -0.06 | -1.16% | 5.00 | 5.15 | 345599 | 17594.18 | 3.16% |
| 2025-10-22 | 4.90 | 5.16 | 0.21 | 4.24% | 4.86 | 5.28 | 699851 | 35736.32 | 6.40% |
| 2025-10-21 | 4.73 | 4.95 | 0.23 | 4.87% | 4.69 | 4.98 | 266845 | 12929.49 | 2.44% |
| 2025-10-20 | 4.70 | 4.72 | 0.04 | 0.85% | 4.68 | 4.73 | 90031 | 4239.59 | 0.82% |
| 2025-10-17 | 4.78 | 4.68 | -0.10 | -2.09% | 4.68 | 4.79 | 111239 | 5262.15 | 1.02% |
| 2025-10-16 | 4.81 | 4.78 | -0.04 | -0.83% | 4.75 | 4.84 | 99832 | 4780.38 | 0.91% |
| 2025-10-15 | 4.77 | 4.82 | 0.04 | 0.84% | 4.76 | 4.83 | 110474 | 5304.26 | 1.01% |
| 2025-10-14 | 4.81 | 4.78 | -0.04 | -0.83% | 4.77 | 4.86 | 152837 | 7352.00 | 1.40% |
| 2025-10-13 | 4.80 | 4.82 | -0.10 | -2.03% | 4.70 | 4.83 | 163627 | 7826.54 | 1.50% |
博瑞传播(600880)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。
