| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.00 | 5.11 | 0.13 | 2.61% | 4.98 | 5.11 | 303622 | 15395.43 | 2.78% |
| 2025-09-15 | 5.02 | 4.98 | -0.03 | -0.60% | 4.94 | 5.02 | 148425 | 7388.21 | 1.36% |
| 2025-09-12 | 5.00 | 5.01 | 0.00 | 0.00% | 4.99 | 5.07 | 172126 | 8647.23 | 1.57% |
| 2025-09-11 | 4.98 | 5.01 | 0.00 | 0.00% | 4.91 | 5.02 | 205128 | 10182.64 | 1.88% |
| 2025-09-10 | 4.91 | 5.01 | 0.11 | 2.24% | 4.88 | 5.04 | 290015 | 14495.81 | 2.65% |
| 2025-09-09 | 4.96 | 4.90 | -0.06 | -1.21% | 4.88 | 4.98 | 165482 | 8144.49 | 1.51% |
| 2025-09-08 | 4.94 | 4.96 | 0.03 | 0.61% | 4.91 | 4.97 | 144723 | 7153.10 | 1.32% |
| 2025-09-05 | 4.87 | 4.93 | 0.06 | 1.23% | 4.82 | 4.93 | 175524 | 8574.42 | 1.61% |
| 2025-09-04 | 4.88 | 4.87 | -0.02 | -0.41% | 4.81 | 4.93 | 193899 | 9473.52 | 1.77% |
| 2025-09-03 | 4.99 | 4.89 | -0.12 | -2.40% | 4.88 | 5.04 | 210761 | 10440.38 | 1.93% |
| 2025-09-02 | 5.13 | 5.01 | -0.11 | -2.15% | 4.96 | 5.13 | 292433 | 14671.80 | 2.68% |
| 2025-09-01 | 5.12 | 5.12 | 0.05 | 0.99% | 5.07 | 5.16 | 245367 | 12566.24 | 2.24% |
| 2025-08-29 | 5.12 | 5.07 | -0.08 | -1.55% | 5.05 | 5.15 | 231299 | 11780.73 | 2.12% |
| 2025-08-28 | 5.29 | 5.15 | -0.11 | -2.09% | 5.00 | 5.30 | 581666 | 29935.77 | 5.32% |
| 2025-08-27 | 5.26 | 5.26 | 0.01 | 0.19% | 5.22 | 5.57 | 785852 | 42089.02 | 7.19% |
| 2025-08-26 | 5.20 | 5.25 | 0.04 | 0.77% | 5.17 | 5.30 | 423235 | 22246.33 | 3.87% |
| 2025-08-25 | 5.24 | 5.21 | 0.00 | 0.00% | 5.17 | 5.25 | 361446 | 18822.75 | 3.31% |
| 2025-08-22 | 5.18 | 5.21 | 0.03 | 0.58% | 5.17 | 5.25 | 302763 | 15747.19 | 2.77% |
| 2025-08-21 | 5.18 | 5.18 | 0.00 | 0.00% | 5.15 | 5.22 | 251534 | 13055.18 | 2.30% |
| 2025-08-20 | 5.14 | 5.18 | 0.02 | 0.39% | 5.12 | 5.19 | 277152 | 14298.74 | 2.54% |
| 2025-08-19 | 5.14 | 5.16 | 0.00 | 0.00% | 5.11 | 5.19 | 267451 | 13805.20 | 2.45% |
| 2025-08-18 | 5.09 | 5.16 | 0.09 | 1.78% | 5.07 | 5.21 | 360492 | 18618.27 | 3.30% |
| 2025-08-15 | 5.00 | 5.07 | 0.05 | 1.00% | 5.00 | 5.07 | 178720 | 9015.49 | 1.64% |
| 2025-08-14 | 5.18 | 5.02 | -0.15 | -2.90% | 5.01 | 5.19 | 323124 | 16455.00 | 2.96% |
| 2025-08-13 | 5.19 | 5.17 | 0.00 | 0.00% | 5.15 | 5.20 | 214450 | 11091.07 | 1.96% |
| 2025-08-12 | 5.22 | 5.17 | -0.05 | -0.96% | 5.16 | 5.23 | 212919 | 11025.65 | 1.95% |
| 2025-08-11 | 5.14 | 5.22 | 0.07 | 1.36% | 5.12 | 5.24 | 228124 | 11852.07 | 2.09% |
| 2025-08-08 | 5.20 | 5.15 | -0.06 | -1.15% | 5.12 | 5.22 | 284665 | 14665.54 | 2.60% |
| 2025-08-07 | 5.28 | 5.21 | -0.08 | -1.51% | 5.20 | 5.29 | 270349 | 14139.64 | 2.47% |
| 2025-08-06 | 5.27 | 5.29 | 0.02 | 0.38% | 5.24 | 5.31 | 291792 | 15383.85 | 2.67% |
| 2025-08-05 | 5.25 | 5.27 | 0.02 | 0.38% | 5.23 | 5.29 | 267117 | 14036.36 | 2.44% |
| 2025-08-04 | 5.24 | 5.25 | -0.04 | -0.76% | 5.19 | 5.26 | 250811 | 13119.44 | 2.29% |
| 2025-08-01 | 5.23 | 5.29 | 0.04 | 0.76% | 5.17 | 5.29 | 357992 | 18743.15 | 3.28% |
| 2025-07-31 | 5.25 | 5.25 | -0.01 | -0.19% | 5.22 | 5.40 | 407981 | 21596.16 | 3.73% |
| 2025-07-30 | 5.25 | 5.26 | -0.02 | -0.38% | 5.18 | 5.31 | 373257 | 19598.55 | 3.41% |
| 2025-07-29 | 5.39 | 5.28 | -0.12 | -2.22% | 5.21 | 5.41 | 391366 | 20604.27 | 3.58% |
| 2025-07-28 | 5.32 | 5.40 | 0.08 | 1.50% | 5.25 | 5.43 | 440176 | 23495.73 | 4.03% |
| 2025-07-25 | 5.33 | 5.32 | -0.06 | -1.12% | 5.14 | 5.38 | 527939 | 27729.61 | 4.83% |
| 2025-07-24 | 5.49 | 5.38 | -0.04 | -0.74% | 5.35 | 5.49 | 481408 | 25952.06 | 4.40% |
| 2025-07-23 | 5.41 | 5.42 | 0.04 | 0.74% | 5.36 | 5.50 | 635765 | 34565.36 | 5.82% |
| 2025-07-22 | 5.41 | 5.38 | 0.01 | 0.19% | 5.29 | 5.49 | 498449 | 26775.36 | 4.56% |
| 2025-07-21 | 5.30 | 5.37 | 0.09 | 1.70% | 5.28 | 5.46 | 450678 | 24288.11 | 4.12% |
| 2025-07-18 | 5.30 | 5.28 | -0.05 | -0.94% | 5.26 | 5.35 | 303526 | 16062.18 | 2.78% |
| 2025-07-17 | 5.30 | 5.33 | -0.01 | -0.19% | 5.28 | 5.36 | 302754 | 16085.19 | 2.77% |
| 2025-07-16 | 5.37 | 5.34 | 0.04 | 0.75% | 5.30 | 5.44 | 417407 | 22361.62 | 3.82% |
| 2025-07-15 | 5.37 | 5.30 | -0.10 | -1.85% | 5.25 | 5.48 | 533370 | 28381.34 | 4.88% |
| 2025-07-14 | 5.66 | 5.40 | -0.37 | -6.41% | 5.33 | 5.75 | 895911 | 48846.59 | 8.20% |
| 2025-07-11 | 5.72 | 5.77 | 0.17 | 3.04% | 5.48 | 6.07 | 1274267 | 73695.44 | 11.66% |
| 2025-07-10 | 5.45 | 5.60 | 0.10 | 1.82% | 5.45 | 5.72 | 686368 | 38447.30 | 6.28% |
| 2025-07-09 | 5.58 | 5.50 | 0.02 | 0.36% | 5.47 | 5.69 | 625718 | 34670.33 | 5.72% |
| 2025-07-08 | 5.32 | 5.48 | 0.15 | 2.81% | 5.29 | 5.57 | 692065 | 37794.10 | 6.33% |
| 2025-07-07 | 5.36 | 5.33 | -0.10 | -1.84% | 5.31 | 5.43 | 468345 | 25109.98 | 4.28% |
| 2025-07-04 | 5.30 | 5.43 | 0.04 | 0.74% | 5.26 | 5.54 | 929900 | 50169.59 | 8.51% |
| 2025-07-03 | 5.28 | 5.39 | 0.14 | 2.67% | 5.21 | 5.50 | 872388 | 46932.42 | 7.98% |
| 2025-07-02 | 5.33 | 5.25 | -0.07 | -1.32% | 5.19 | 5.34 | 400808 | 21045.28 | 3.67% |
| 2025-07-01 | 5.31 | 5.32 | -0.03 | -0.56% | 5.27 | 5.49 | 629783 | 33732.27 | 5.76% |
| 2025-06-30 | 5.18 | 5.35 | 0.16 | 3.08% | 5.14 | 5.43 | 832024 | 44291.95 | 7.61% |
| 2025-06-27 | 5.18 | 5.19 | 0.01 | 0.19% | 5.13 | 5.28 | 460450 | 23925.39 | 4.21% |
| 2025-06-26 | 5.10 | 5.19 | 0.06 | 1.17% | 5.03 | 5.30 | 534666 | 27660.53 | 4.89% |
| 2025-06-25 | 5.06 | 5.13 | 0.07 | 1.38% | 4.99 | 5.21 | 553834 | 28195.49 | 5.07% |
| 2025-06-24 | 4.92 | 5.06 | 0.13 | 2.64% | 4.90 | 5.08 | 411711 | 20693.52 | 3.77% |
| 2025-06-23 | 4.76 | 4.93 | 0.11 | 2.28% | 4.75 | 4.95 | 317150 | 15474.69 | 2.90% |
| 2025-06-20 | 5.00 | 4.82 | -0.16 | -3.21% | 4.80 | 5.03 | 420908 | 20453.89 | 3.85% |
| 2025-06-19 | 5.10 | 4.98 | -0.09 | -1.78% | 4.92 | 5.12 | 390238 | 19487.92 | 3.57% |
| 2025-06-18 | 5.17 | 5.07 | -0.11 | -2.12% | 4.99 | 5.17 | 491065 | 24865.08 | 4.49% |
| 2025-06-17 | 5.26 | 5.18 | -0.13 | -2.45% | 5.15 | 5.31 | 515358 | 26774.33 | 4.71% |
| 2025-06-16 | 5.05 | 5.31 | 0.22 | 4.32% | 5.04 | 5.40 | 819785 | 43055.75 | 7.50% |
| 2025-06-13 | 5.26 | 5.09 | -0.18 | -3.42% | 5.07 | 5.30 | 711081 | 36691.93 | 6.51% |
| 2025-06-12 | 5.20 | 5.27 | 0.05 | 0.96% | 5.17 | 5.32 | 936846 | 49080.22 | 8.57% |
| 2025-06-11 | 4.96 | 5.22 | 0.25 | 5.03% | 4.96 | 5.35 | 1181792 | 60786.62 | 10.81% |
| 2025-06-10 | 5.00 | 4.97 | -0.08 | -1.58% | 4.89 | 5.08 | 621102 | 30860.75 | 5.68% |
| 2025-06-09 | 4.93 | 5.05 | 0.15 | 3.06% | 4.92 | 5.17 | 810418 | 40962.64 | 7.41% |
| 2025-06-06 | 4.96 | 4.90 | -0.09 | -1.80% | 4.87 | 5.02 | 556543 | 27383.73 | 5.09% |
| 2025-06-05 | 4.99 | 4.99 | 0.11 | 2.25% | 4.90 | 5.05 | 842265 | 42005.52 | 7.71% |
| 2025-06-04 | 4.86 | 4.88 | -0.08 | -1.61% | 4.84 | 4.94 | 860924 | 42062.20 | 7.88% |
| 2025-06-03 | 4.87 | 4.96 | 0.24 | 5.08% | 4.85 | 5.19 | 1469178 | 74170.55 | 13.44% |
| 2025-05-30 | 4.86 | 4.72 | -0.14 | -2.88% | 4.71 | 5.20 | 1080898 | 52593.14 | 9.89% |
| 2025-05-29 | 4.53 | 4.86 | 0.31 | 6.81% | 4.53 | 5.01 | 1112398 | 54126.30 | 10.18% |
| 2025-05-28 | 4.60 | 4.55 | -0.05 | -1.09% | 4.50 | 4.62 | 112189 | 5098.20 | 1.03% |
| 2025-05-27 | 4.60 | 4.60 | 0.02 | 0.44% | 4.52 | 4.62 | 139539 | 6385.81 | 1.28% |
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。
