| 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 | 7.65 | 7.87 | 0.49 | 6.64% | 7.40 | 7.87 | 83137 | 6384.42 | 3.52% |
| 2026-03-23 | 7.86 | 7.38 | -0.57 | -7.17% | 7.31 | 7.88 | 85686 | 6498.68 | 3.63% |
| 2026-03-20 | 8.41 | 7.95 | -0.42 | -5.02% | 7.88 | 8.43 | 68715 | 5568.85 | 2.91% |
| 2026-03-19 | 8.62 | 8.37 | -0.30 | -3.46% | 8.34 | 8.69 | 50138 | 4250.39 | 2.12% |
| 2026-03-18 | 8.59 | 8.67 | 0.10 | 1.17% | 8.41 | 8.72 | 43567 | 3743.17 | 1.85% |
| 2026-03-17 | 8.83 | 8.57 | -0.23 | -2.61% | 8.54 | 8.85 | 38902 | 3386.53 | 1.65% |
| 2026-03-16 | 8.76 | 8.80 | 0.05 | 0.57% | 8.71 | 8.96 | 49534 | 4368.65 | 2.10% |
| 2026-03-13 | 8.68 | 8.75 | 0.01 | 0.11% | 8.65 | 8.94 | 51620 | 4552.36 | 2.19% |
| 2026-03-12 | 8.87 | 8.74 | -0.08 | -0.91% | 8.70 | 8.87 | 39914 | 3500.46 | 1.69% |
| 2026-03-11 | 8.88 | 8.82 | -0.02 | -0.23% | 8.76 | 9.03 | 44384 | 3923.88 | 1.88% |
| 2026-03-10 | 8.83 | 8.84 | 0.17 | 1.96% | 8.71 | 8.86 | 47017 | 4140.48 | 1.99% |
| 2026-03-09 | 8.73 | 8.67 | -0.06 | -0.69% | 8.50 | 8.77 | 59043 | 5100.90 | 2.50% |
| 2026-03-06 | 8.30 | 8.73 | 0.40 | 4.80% | 8.28 | 8.75 | 66834 | 5749.72 | 2.83% |
| 2026-03-05 | 8.41 | 8.33 | 0.00 | 0.00% | 8.28 | 8.52 | 53758 | 4516.82 | 2.28% |
| 2026-03-04 | 8.30 | 8.33 | -0.07 | -0.83% | 8.26 | 8.46 | 54877 | 4584.06 | 2.32% |
| 2026-03-03 | 8.61 | 8.40 | -0.16 | -1.87% | 8.38 | 8.71 | 59635 | 5092.18 | 2.53% |
| 2026-03-02 | 8.77 | 8.56 | -0.28 | -3.17% | 8.43 | 8.80 | 66430 | 5721.92 | 2.81% |
| 2026-02-27 | 8.81 | 8.84 | 0.01 | 0.11% | 8.71 | 8.87 | 70116 | 6165.10 | 2.97% |
| 2026-02-26 | 9.05 | 8.83 | -0.06 | -0.67% | 8.79 | 9.14 | 81890 | 7302.59 | 3.47% |
| 2026-02-25 | 8.84 | 8.89 | 0.05 | 0.57% | 8.78 | 9.10 | 153586 | 13739.06 | 6.51% |
| 2026-02-24 | 8.98 | 8.84 | -0.05 | -0.56% | 8.79 | 9.78 | 207689 | 19035.81 | 8.80% |
| 2026-02-13 | 8.93 | 8.89 | -0.02 | -0.22% | 8.81 | 9.03 | 27057 | 2416.75 | 1.15% |
| 2026-02-12 | 9.08 | 8.91 | -0.15 | -1.66% | 8.76 | 9.08 | 47550 | 4252.83 | 2.01% |
| 2026-02-11 | 9.03 | 9.06 | 0.06 | 0.67% | 8.96 | 9.18 | 44002 | 3993.70 | 1.86% |
| 2026-02-10 | 9.13 | 9.00 | -0.11 | -1.21% | 8.99 | 9.13 | 47758 | 4326.39 | 2.02% |
| 2026-02-09 | 9.02 | 9.11 | 0.25 | 2.82% | 8.90 | 9.11 | 68998 | 6215.07 | 2.92% |
| 2026-02-06 | 8.83 | 8.86 | 0.00 | 0.00% | 8.75 | 9.04 | 72689 | 6465.53 | 3.08% |
| 2026-02-05 | 8.75 | 8.86 | 0.11 | 1.26% | 8.66 | 8.91 | 78354 | 6921.32 | 3.32% |
| 2026-02-04 | 8.62 | 8.75 | 0.17 | 1.98% | 8.54 | 8.78 | 74494 | 6483.37 | 3.16% |
| 2026-02-03 | 8.54 | 8.58 | 0.08 | 0.94% | 8.48 | 8.74 | 66528 | 5711.63 | 2.82% |
| 2026-02-02 | 8.60 | 8.50 | -0.11 | -1.28% | 8.46 | 8.71 | 76057 | 6522.79 | 3.22% |
| 2026-01-30 | 8.30 | 8.61 | 0.28 | 3.36% | 8.30 | 8.63 | 81891 | 6939.06 | 3.47% |
| 2026-01-29 | 8.35 | 8.33 | -0.05 | -0.60% | 8.26 | 8.49 | 51325 | 4307.32 | 2.17% |
| 2026-01-28 | 8.42 | 8.38 | -0.04 | -0.48% | 8.30 | 8.45 | 35431 | 2966.40 | 1.50% |
| 2026-01-27 | 8.50 | 8.42 | -0.08 | -0.94% | 8.23 | 8.50 | 37784 | 3164.22 | 1.60% |
| 2026-01-26 | 8.52 | 8.50 | -0.02 | -0.23% | 8.41 | 8.59 | 42446 | 3602.96 | 1.80% |
| 2026-01-23 | 8.51 | 8.52 | 0.02 | 0.24% | 8.43 | 8.59 | 34196 | 2906.28 | 1.45% |
| 2026-01-22 | 8.40 | 8.50 | 0.13 | 1.55% | 8.33 | 8.52 | 28576 | 2416.97 | 1.21% |
| 2026-01-21 | 8.26 | 8.37 | 0.05 | 0.60% | 8.23 | 8.42 | 32258 | 2688.86 | 1.37% |
| 2026-01-20 | 8.33 | 8.32 | 0.03 | 0.36% | 8.25 | 8.40 | 33480 | 2787.05 | 1.42% |
| 2026-01-19 | 8.04 | 8.29 | 0.23 | 2.85% | 8.00 | 8.29 | 43052 | 3537.23 | 1.82% |
| 2026-01-16 | 8.18 | 8.06 | -0.10 | -1.23% | 8.01 | 8.21 | 38175 | 3080.59 | 1.62% |
| 2026-01-15 | 8.05 | 8.16 | 0.03 | 0.37% | 8.05 | 8.20 | 32206 | 2620.07 | 1.36% |
| 2026-01-14 | 8.20 | 8.13 | -0.07 | -0.85% | 7.98 | 8.28 | 46073 | 3753.77 | 1.95% |
| 2026-01-13 | 8.21 | 8.20 | -0.01 | -0.12% | 8.10 | 8.29 | 45900 | 3763.84 | 1.94% |
| 2026-01-12 | 8.16 | 8.21 | 0.08 | 0.98% | 8.10 | 8.24 | 36669 | 2995.60 | 1.55% |
| 2026-01-09 | 8.14 | 8.13 | -0.01 | -0.12% | 8.08 | 8.20 | 38286 | 3112.89 | 1.62% |
| 2026-01-08 | 8.03 | 8.14 | 0.11 | 1.37% | 7.97 | 8.18 | 44996 | 3641.20 | 1.91% |
| 2026-01-07 | 8.08 | 8.03 | -0.04 | -0.50% | 8.01 | 8.11 | 42262 | 3405.82 | 1.79% |
| 2026-01-06 | 8.05 | 8.07 | 0.03 | 0.37% | 8.02 | 8.16 | 45092 | 3638.36 | 1.91% |
| 2026-01-05 | 8.06 | 8.04 | -0.02 | -0.25% | 8.03 | 8.17 | 40349 | 3266.20 | 1.71% |
| 2025-12-31 | 8.01 | 8.06 | 0.03 | 0.37% | 7.83 | 8.07 | 26660 | 2123.72 | 1.13% |
| 2025-12-30 | 8.04 | 8.03 | -0.01 | -0.12% | 7.97 | 8.12 | 30896 | 2481.53 | 1.31% |
| 2025-12-29 | 8.10 | 8.04 | -0.04 | -0.50% | 7.98 | 8.14 | 23846 | 1921.45 | 1.01% |
| 2025-12-26 | 8.13 | 8.08 | -0.08 | -0.98% | 8.02 | 8.24 | 26929 | 2191.71 | 1.14% |
| 2025-12-25 | 8.10 | 8.16 | 0.07 | 0.87% | 8.06 | 8.20 | 25131 | 2044.64 | 1.06% |
| 2025-12-24 | 8.05 | 8.09 | 0.03 | 0.37% | 8.04 | 8.15 | 23137 | 1874.16 | 0.98% |
| 2025-12-23 | 8.12 | 8.06 | -0.04 | -0.49% | 8.00 | 8.17 | 27198 | 2196.45 | 1.15% |
| 2025-12-22 | 8.19 | 8.10 | -0.02 | -0.25% | 8.06 | 8.27 | 34299 | 2786.86 | 1.45% |
| 2025-12-19 | 7.92 | 8.12 | 0.21 | 2.65% | 7.86 | 8.14 | 35301 | 2837.96 | 1.50% |
| 2025-12-18 | 7.66 | 7.91 | 0.21 | 2.73% | 7.61 | 7.95 | 35585 | 2795.58 | 1.51% |
| 2025-12-17 | 7.67 | 7.70 | 0.03 | 0.39% | 7.56 | 7.75 | 36410 | 2785.22 | 1.54% |
| 2025-12-16 | 7.78 | 7.67 | -0.13 | -1.67% | 7.63 | 7.79 | 33894 | 2613.46 | 1.44% |
| 2025-12-15 | 7.67 | 7.80 | 0.09 | 1.17% | 7.62 | 7.85 | 38831 | 3014.42 | 1.64% |
| 2025-12-12 | 7.92 | 7.71 | -0.21 | -2.65% | 7.70 | 8.06 | 44992 | 3541.12 | 1.91% |
| 2025-12-11 | 8.22 | 7.92 | -0.26 | -3.18% | 7.91 | 8.24 | 43509 | 3494.81 | 1.84% |
| 2025-12-10 | 8.30 | 8.18 | -0.13 | -1.56% | 8.17 | 8.37 | 34075 | 2809.83 | 1.44% |
| 2025-12-09 | 8.41 | 8.31 | -0.14 | -1.66% | 8.27 | 8.44 | 22420 | 1873.94 | 0.95% |
| 2025-12-08 | 8.40 | 8.45 | 0.08 | 0.96% | 8.37 | 8.54 | 28493 | 2397.97 | 1.21% |
| 2025-12-05 | 8.18 | 8.37 | 0.17 | 2.07% | 8.12 | 8.43 | 34671 | 2866.43 | 1.47% |
| 2025-12-04 | 8.40 | 8.20 | -0.21 | -2.50% | 8.17 | 8.41 | 37154 | 3065.21 | 1.57% |
| 2025-12-03 | 8.47 | 8.41 | -0.03 | -0.36% | 8.37 | 8.54 | 32456 | 2734.73 | 1.37% |
| 2025-12-02 | 8.46 | 8.44 | 0.00 | 0.00% | 8.26 | 8.51 | 36007 | 3026.70 | 1.53% |
| 2025-12-01 | 8.53 | 8.44 | -0.06 | -0.71% | 8.41 | 8.68 | 38614 | 3299.23 | 1.64% |
| 2025-11-28 | 8.33 | 8.50 | 0.19 | 2.29% | 8.20 | 8.53 | 39965 | 3349.90 | 1.69% |
| 2025-11-27 | 8.25 | 8.31 | 0.06 | 0.73% | 8.14 | 8.35 | 34706 | 2867.57 | 1.47% |
| 2025-11-26 | 8.40 | 8.25 | -0.15 | -1.79% | 8.21 | 8.52 | 31354 | 2619.60 | 1.33% |
| 2025-11-25 | 8.40 | 8.40 | 0.05 | 0.60% | 8.32 | 8.50 | 29473 | 2486.00 | 1.25% |
| 2025-11-24 | 8.28 | 8.35 | 0.16 | 1.95% | 8.21 | 8.46 | 60460 | 5046.06 | 2.56% |
| 2025-11-21 | 8.58 | 8.19 | -0.48 | -5.54% | 8.17 | 8.77 | 56553 | 4750.09 | 2.40% |
博闻科技(600883)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。
