| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 4.58 | 4.58 | -0.01 | -0.22% | 4.53 | 4.66 | 170327 | 7829.00 | 1.56% |
| 2025-05-21 | 4.61 | 4.59 | -0.04 | -0.86% | 4.56 | 4.64 | 109788 | 5039.42 | 1.00% |
| 2025-05-20 | 4.59 | 4.63 | 0.06 | 1.31% | 4.55 | 4.64 | 159249 | 7332.59 | 1.46% |
| 2025-05-19 | 4.45 | 4.57 | 0.13 | 2.93% | 4.43 | 4.59 | 199396 | 9029.82 | 1.82% |
| 2025-05-16 | 4.43 | 4.44 | 0.00 | 0.00% | 4.42 | 4.47 | 86304 | 3842.59 | 0.79% |
| 2025-05-15 | 4.50 | 4.44 | -0.07 | -1.55% | 4.43 | 4.50 | 118162 | 5258.01 | 1.08% |
| 2025-05-14 | 4.48 | 4.51 | 0.03 | 0.67% | 4.46 | 4.52 | 118005 | 5297.29 | 1.08% |
| 2025-05-13 | 4.52 | 4.48 | -0.01 | -0.22% | 4.47 | 4.55 | 117374 | 5286.35 | 1.07% |
| 2025-05-12 | 4.52 | 4.49 | 0.02 | 0.45% | 4.46 | 4.52 | 102300 | 4594.24 | 0.94% |
| 2025-05-09 | 4.57 | 4.47 | -0.09 | -1.97% | 4.46 | 4.60 | 131959 | 5935.05 | 1.21% |
| 2025-05-08 | 4.49 | 4.56 | 0.05 | 1.11% | 4.48 | 4.58 | 153357 | 6970.05 | 1.40% |
| 2025-05-07 | 4.60 | 4.51 | -0.04 | -0.88% | 4.47 | 4.63 | 195167 | 8827.78 | 1.79% |
| 2025-05-06 | 4.45 | 4.55 | 0.10 | 2.25% | 4.45 | 4.56 | 179598 | 8128.91 | 1.64% |
| 2025-04-30 | 4.41 | 4.45 | 0.06 | 1.37% | 4.40 | 4.49 | 144615 | 6445.22 | 1.32% |
| 2025-04-29 | 4.32 | 4.39 | 0.06 | 1.39% | 4.28 | 4.42 | 141266 | 6191.59 | 1.29% |
| 2025-04-28 | 4.32 | 4.33 | 0.02 | 0.46% | 4.27 | 4.41 | 176393 | 7666.17 | 1.61% |
| 2025-04-25 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.36 | 116344 | 5021.54 | 1.06% |
| 2025-04-24 | 4.33 | 4.27 | -0.06 | -1.39% | 4.23 | 4.33 | 123999 | 5310.06 | 1.13% |
| 2025-04-23 | 4.38 | 4.33 | -0.03 | -0.69% | 4.33 | 4.43 | 111447 | 4872.83 | 1.02% |
| 2025-04-22 | 4.35 | 4.36 | 0.01 | 0.23% | 4.31 | 4.40 | 115238 | 5011.67 | 1.05% |
| 2025-04-21 | 4.29 | 4.35 | 0.07 | 1.64% | 4.25 | 4.36 | 130767 | 5656.33 | 1.20% |
| 2025-04-18 | 4.30 | 4.28 | -0.02 | -0.47% | 4.25 | 4.32 | 92512 | 3959.97 | 0.85% |
| 2025-04-17 | 4.25 | 4.30 | -0.01 | -0.23% | 4.25 | 4.35 | 119551 | 5164.57 | 1.09% |
| 2025-04-16 | 4.33 | 4.31 | -0.05 | -1.15% | 4.23 | 4.40 | 160547 | 6924.02 | 1.47% |
| 2025-04-15 | 4.34 | 4.36 | 0.02 | 0.46% | 4.32 | 4.42 | 185245 | 8073.57 | 1.69% |
| 2025-04-14 | 4.33 | 4.34 | 0.08 | 1.88% | 4.30 | 4.45 | 158671 | 6895.42 | 1.45% |
| 2025-04-11 | 4.20 | 4.26 | 0.01 | 0.24% | 4.20 | 4.31 | 143443 | 6132.67 | 1.31% |
| 2025-04-10 | 4.22 | 4.25 | 0.09 | 2.16% | 4.19 | 4.31 | 258669 | 11032.31 | 2.37% |
| 2025-04-09 | 3.98 | 4.16 | 0.10 | 2.46% | 3.78 | 4.18 | 319719 | 12801.13 | 2.93% |
| 2025-04-08 | 4.00 | 4.06 | -0.08 | -1.93% | 3.91 | 4.13 | 334225 | 13405.93 | 3.06% |
| 2025-04-07 | 4.38 | 4.14 | -0.46 | -10.00% | 4.14 | 4.41 | 236181 | 9923.38 | 2.16% |
| 2025-04-03 | 4.49 | 4.60 | 0.06 | 1.32% | 4.49 | 4.63 | 131765 | 6035.30 | 1.21% |
| 2025-04-02 | 4.52 | 4.54 | 0.01 | 0.22% | 4.52 | 4.60 | 94878 | 4330.28 | 0.87% |
| 2025-04-01 | 4.54 | 4.53 | 0.00 | 0.00% | 4.53 | 4.59 | 102445 | 4667.33 | 0.94% |
| 2025-03-31 | 4.61 | 4.53 | -0.11 | -2.37% | 4.46 | 4.62 | 173083 | 7833.33 | 1.58% |
| 2025-03-28 | 4.64 | 4.64 | 0.01 | 0.22% | 4.58 | 4.68 | 178337 | 8269.97 | 1.63% |
| 2025-03-27 | 4.66 | 4.63 | -0.03 | -0.64% | 4.57 | 4.68 | 161784 | 7500.78 | 1.48% |
| 2025-03-26 | 4.63 | 4.66 | 0.03 | 0.65% | 4.59 | 4.69 | 158245 | 7365.95 | 1.45% |
| 2025-03-25 | 4.69 | 4.63 | -0.08 | -1.70% | 4.58 | 4.69 | 212985 | 9837.59 | 1.95% |
| 2025-03-24 | 4.85 | 4.71 | -0.13 | -2.69% | 4.59 | 4.85 | 328723 | 15465.63 | 3.01% |
| 2025-03-21 | 4.92 | 4.84 | -0.10 | -2.02% | 4.84 | 5.08 | 345300 | 16967.11 | 3.16% |
| 2025-03-20 | 4.99 | 4.94 | -0.05 | -1.00% | 4.92 | 4.99 | 208667 | 10321.12 | 1.91% |
| 2025-03-19 | 5.01 | 4.99 | -0.04 | -0.80% | 4.94 | 5.03 | 243485 | 12100.71 | 2.23% |
| 2025-03-18 | 5.03 | 5.03 | 0.01 | 0.20% | 4.99 | 5.08 | 248506 | 12503.35 | 2.27% |
| 2025-03-17 | 5.08 | 5.02 | -0.03 | -0.59% | 5.01 | 5.11 | 276087 | 13930.12 | 2.53% |
| 2025-03-14 | 4.94 | 5.05 | 0.11 | 2.23% | 4.92 | 5.07 | 307951 | 15434.01 | 2.82% |
| 2025-03-13 | 5.05 | 4.94 | -0.13 | -2.56% | 4.88 | 5.09 | 331013 | 16411.91 | 3.03% |
| 2025-03-12 | 5.02 | 5.07 | 0.10 | 2.01% | 4.98 | 5.14 | 437975 | 22271.70 | 4.01% |
| 2025-03-11 | 4.86 | 4.97 | 0.04 | 0.81% | 4.83 | 5.00 | 213520 | 10529.42 | 1.95% |
| 2025-03-10 | 5.05 | 4.93 | -0.09 | -1.79% | 4.89 | 5.06 | 289345 | 14310.88 | 2.65% |
| 2025-03-07 | 4.96 | 5.02 | -0.01 | -0.20% | 4.95 | 5.11 | 499963 | 25208.79 | 4.57% |
| 2025-03-06 | 4.79 | 5.03 | 0.26 | 5.45% | 4.78 | 5.20 | 674334 | 33785.79 | 6.17% |
| 2025-03-05 | 4.78 | 4.77 | -0.02 | -0.42% | 4.67 | 4.78 | 258048 | 12187.47 | 2.36% |
| 2025-03-04 | 4.73 | 4.79 | 0.04 | 0.84% | 4.71 | 4.80 | 246124 | 11721.19 | 2.25% |
| 2025-03-03 | 4.75 | 4.75 | 0.03 | 0.64% | 4.71 | 4.82 | 246469 | 11747.99 | 2.25% |
| 2025-02-28 | 5.00 | 4.72 | -0.30 | -5.98% | 4.72 | 5.00 | 393360 | 19079.79 | 3.60% |
| 2025-02-27 | 5.06 | 5.02 | -0.01 | -0.20% | 4.93 | 5.15 | 565826 | 28553.82 | 5.18% |
| 2025-02-26 | 5.04 | 5.03 | -0.01 | -0.20% | 5.00 | 5.09 | 322283 | 16214.82 | 2.95% |
| 2025-02-25 | 5.04 | 5.04 | -0.06 | -1.18% | 4.98 | 5.13 | 383414 | 19371.01 | 3.51% |
| 2025-02-24 | 5.10 | 5.10 | -0.01 | -0.20% | 5.00 | 5.12 | 397120 | 20108.32 | 3.63% |
| 2025-02-21 | 5.07 | 5.11 | 0.07 | 1.39% | 5.00 | 5.15 | 420393 | 21386.83 | 3.85% |
| 2025-02-20 | 5.08 | 5.04 | -0.05 | -0.98% | 5.00 | 5.13 | 382357 | 19325.07 | 3.50% |
| 2025-02-19 | 5.05 | 5.09 | 0.04 | 0.79% | 5.00 | 5.11 | 421878 | 21358.11 | 3.86% |
| 2025-02-18 | 5.25 | 5.05 | -0.25 | -4.72% | 5.02 | 5.30 | 568678 | 29376.56 | 5.20% |
| 2025-02-17 | 5.27 | 5.30 | 0.03 | 0.57% | 5.25 | 5.39 | 645356 | 34354.02 | 5.90% |
| 2025-02-14 | 5.27 | 5.27 | 0.00 | 0.00% | 5.10 | 5.30 | 669798 | 34975.43 | 6.13% |
| 2025-02-13 | 5.33 | 5.27 | -0.05 | -0.94% | 5.17 | 5.38 | 782936 | 41358.17 | 7.16% |
| 2025-02-12 | 5.14 | 5.32 | 0.16 | 3.10% | 5.06 | 5.41 | 1122394 | 59571.10 | 10.27% |
| 2025-02-11 | 5.04 | 5.16 | 0.12 | 2.38% | 4.96 | 5.28 | 828690 | 42386.61 | 7.58% |
| 2025-02-10 | 4.87 | 5.04 | 0.19 | 3.92% | 4.85 | 5.05 | 538665 | 26681.65 | 4.93% |
| 2025-02-07 | 4.81 | 4.85 | 0.04 | 0.83% | 4.76 | 4.92 | 507652 | 24548.99 | 4.64% |
| 2025-02-06 | 4.69 | 4.81 | 0.14 | 3.00% | 4.63 | 4.82 | 420590 | 19939.91 | 3.85% |
| 2025-02-05 | 4.57 | 4.67 | 0.18 | 4.01% | 4.56 | 4.69 | 373939 | 17372.82 | 3.42% |
| 2025-01-27 | 4.60 | 4.49 | -0.07 | -1.54% | 4.47 | 4.68 | 289351 | 13233.28 | 2.65% |
| 2025-01-24 | 4.43 | 4.56 | 0.10 | 2.24% | 4.40 | 4.57 | 301709 | 13595.09 | 2.76% |
| 2025-01-23 | 4.51 | 4.46 | 0.00 | 0.00% | 4.46 | 4.59 | 355482 | 16118.00 | 3.25% |
| 2025-01-22 | 4.62 | 4.46 | -0.16 | -3.46% | 4.44 | 4.62 | 254382 | 11451.30 | 2.33% |
| 2025-01-21 | 4.67 | 4.62 | -0.01 | -0.22% | 4.55 | 4.70 | 303318 | 14009.12 | 2.78% |
| 2025-01-20 | 4.75 | 4.63 | 0.01 | 0.22% | 4.62 | 4.79 | 329780 | 15462.79 | 3.02% |
| 2025-01-17 | 4.75 | 4.62 | -0.14 | -2.94% | 4.61 | 4.78 | 301142 | 14043.96 | 2.76% |
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。
