| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.72 | 7.58 | -0.15 | -1.94% | 7.57 | 7.78 | 66497 | 5104.31 | 2.82% |
| 2025-05-22 | 7.85 | 7.73 | -0.12 | -1.53% | 7.69 | 7.98 | 69942 | 5470.55 | 2.96% |
| 2025-05-21 | 7.87 | 7.85 | -0.03 | -0.38% | 7.75 | 7.91 | 79576 | 6231.09 | 3.37% |
| 2025-05-20 | 7.84 | 7.88 | 0.05 | 0.64% | 7.81 | 7.95 | 104995 | 8265.61 | 4.45% |
| 2025-05-19 | 7.71 | 7.83 | 0.01 | 0.13% | 7.69 | 7.85 | 131025 | 10205.10 | 5.55% |
| 2025-05-16 | 8.08 | 7.82 | -0.30 | -3.69% | 7.72 | 8.10 | 234045 | 18324.33 | 9.91% |
| 2025-05-15 | 7.42 | 8.12 | 0.74 | 10.03% | 7.32 | 8.12 | 162145 | 12815.94 | 6.87% |
| 2025-05-14 | 7.39 | 7.38 | -0.02 | -0.27% | 7.32 | 7.42 | 28086 | 2066.96 | 1.19% |
| 2025-05-13 | 7.48 | 7.40 | -0.03 | -0.40% | 7.36 | 7.50 | 31028 | 2297.17 | 1.31% |
| 2025-05-12 | 7.52 | 7.43 | -0.08 | -1.07% | 7.42 | 7.64 | 35942 | 2687.92 | 1.52% |
| 2025-05-09 | 7.54 | 7.51 | -0.02 | -0.27% | 7.46 | 7.60 | 33896 | 2547.93 | 1.44% |
| 2025-05-08 | 7.48 | 7.53 | 0.05 | 0.67% | 7.40 | 7.54 | 43059 | 3229.07 | 1.82% |
| 2025-05-07 | 7.49 | 7.48 | 0.06 | 0.81% | 7.40 | 7.53 | 46313 | 3457.01 | 1.96% |
| 2025-05-06 | 7.36 | 7.42 | 0.19 | 2.63% | 7.31 | 7.45 | 48277 | 3574.36 | 2.04% |
| 2025-04-30 | 7.23 | 7.23 | -0.06 | -0.82% | 7.19 | 7.34 | 37487 | 2718.87 | 1.59% |
| 2025-04-29 | 7.08 | 7.29 | 0.17 | 2.39% | 7.05 | 7.35 | 43997 | 3197.50 | 1.86% |
| 2025-04-28 | 7.36 | 7.12 | -0.25 | -3.39% | 7.05 | 7.36 | 50011 | 3564.19 | 2.12% |
| 2025-04-25 | 7.37 | 7.37 | -0.06 | -0.81% | 7.30 | 7.43 | 48028 | 3531.70 | 2.03% |
| 2025-04-24 | 7.37 | 7.43 | 0.02 | 0.27% | 7.23 | 7.47 | 63663 | 4701.62 | 2.70% |
| 2025-04-23 | 7.45 | 7.41 | -0.06 | -0.80% | 7.40 | 7.56 | 72693 | 5414.95 | 3.08% |
| 2025-04-22 | 7.48 | 7.47 | -0.09 | -1.19% | 7.35 | 7.56 | 116209 | 8637.78 | 4.92% |
| 2025-04-21 | 7.29 | 7.56 | 0.39 | 5.44% | 7.14 | 7.89 | 156524 | 11835.24 | 6.63% |
| 2025-04-18 | 7.22 | 7.17 | -0.08 | -1.10% | 7.08 | 7.26 | 46620 | 3336.82 | 1.97% |
| 2025-04-17 | 7.00 | 7.25 | 0.21 | 2.98% | 6.96 | 7.26 | 77672 | 5586.94 | 3.29% |
| 2025-04-16 | 7.19 | 7.04 | -0.20 | -2.76% | 6.89 | 7.22 | 60625 | 4262.90 | 2.57% |
| 2025-04-15 | 7.09 | 7.24 | 0.12 | 1.69% | 7.03 | 7.25 | 67450 | 4832.65 | 2.86% |
| 2025-04-14 | 6.97 | 7.12 | 0.15 | 2.15% | 6.95 | 7.18 | 69290 | 4900.93 | 2.93% |
| 2025-04-11 | 7.11 | 6.97 | -0.18 | -2.52% | 6.94 | 7.15 | 83913 | 5901.77 | 3.55% |
| 2025-04-10 | 6.96 | 7.15 | 0.10 | 1.42% | 6.90 | 7.35 | 159029 | 11370.67 | 6.74% |
| 2025-04-09 | 6.79 | 7.05 | 0.18 | 2.62% | 6.46 | 7.24 | 154869 | 10753.86 | 6.56% |
| 2025-04-08 | 6.43 | 6.87 | 0.50 | 7.85% | 6.42 | 6.94 | 122297 | 8192.78 | 5.18% |
| 2025-04-07 | 6.63 | 6.37 | -0.69 | -9.77% | 6.35 | 6.80 | 106545 | 6915.78 | 4.51% |
| 2025-04-03 | 7.08 | 7.06 | 0.15 | 2.17% | 6.92 | 7.16 | 67047 | 4725.57 | 2.84% |
| 2025-04-02 | 6.96 | 6.91 | -0.05 | -0.72% | 6.91 | 7.07 | 47729 | 3327.60 | 2.02% |
| 2025-04-01 | 6.81 | 6.96 | 0.12 | 1.75% | 6.81 | 7.14 | 87625 | 6118.79 | 3.71% |
| 2025-03-31 | 7.13 | 6.84 | -0.09 | -1.30% | 6.80 | 7.50 | 108917 | 7718.91 | 4.61% |
| 2025-03-28 | 7.23 | 6.93 | -0.25 | -3.48% | 6.93 | 7.26 | 97806 | 6881.94 | 4.14% |
| 2025-03-27 | 7.40 | 7.18 | -0.24 | -3.23% | 7.17 | 7.48 | 190126 | 13793.00 | 8.05% |
| 2025-03-26 | 6.96 | 7.42 | 0.52 | 7.54% | 6.94 | 7.59 | 226520 | 16953.09 | 9.59% |
| 2025-03-25 | 6.89 | 6.90 | 0.00 | 0.00% | 6.75 | 6.98 | 42693 | 2923.48 | 1.81% |
| 2025-03-24 | 7.22 | 6.90 | -0.31 | -4.30% | 6.76 | 7.24 | 64429 | 4500.15 | 2.73% |
| 2025-03-21 | 7.28 | 7.21 | -0.06 | -0.83% | 7.18 | 7.40 | 73449 | 5359.63 | 3.11% |
| 2025-03-20 | 7.12 | 7.27 | 0.14 | 1.96% | 7.09 | 7.47 | 73489 | 5349.48 | 3.11% |
| 2025-03-19 | 7.23 | 7.13 | -0.10 | -1.38% | 7.12 | 7.24 | 21977 | 1575.52 | 0.93% |
| 2025-03-18 | 7.23 | 7.23 | 0.03 | 0.42% | 7.15 | 7.26 | 22050 | 1589.92 | 0.93% |
| 2025-03-17 | 7.20 | 7.20 | 0.02 | 0.28% | 7.13 | 7.27 | 32468 | 2335.40 | 1.38% |
| 2025-03-14 | 7.01 | 7.18 | 0.14 | 1.99% | 7.00 | 7.20 | 39863 | 2837.38 | 1.69% |
| 2025-03-13 | 7.08 | 7.04 | -0.04 | -0.56% | 6.93 | 7.08 | 27495 | 1923.67 | 1.16% |
| 2025-03-12 | 7.06 | 7.08 | -0.01 | -0.14% | 7.05 | 7.12 | 21033 | 1487.94 | 0.89% |
| 2025-03-11 | 6.93 | 7.09 | 0.07 | 1.00% | 6.92 | 7.09 | 17917 | 1257.67 | 0.76% |
| 2025-03-10 | 6.99 | 7.02 | 0.03 | 0.43% | 6.96 | 7.10 | 22680 | 1595.34 | 0.96% |
| 2025-03-07 | 7.01 | 6.99 | -0.04 | -0.57% | 6.96 | 7.10 | 23017 | 1617.50 | 0.97% |
| 2025-03-06 | 6.92 | 7.03 | 0.13 | 1.88% | 6.82 | 7.06 | 33976 | 2368.59 | 1.44% |
| 2025-03-05 | 7.00 | 6.90 | -0.09 | -1.29% | 6.79 | 7.03 | 28900 | 1988.44 | 1.22% |
| 2025-03-04 | 6.86 | 6.99 | 0.13 | 1.90% | 6.81 | 6.99 | 22066 | 1532.59 | 0.93% |
| 2025-03-03 | 6.79 | 6.86 | 0.12 | 1.78% | 6.78 | 6.95 | 28272 | 1947.86 | 1.20% |
| 2025-02-28 | 6.92 | 6.74 | -0.20 | -2.88% | 6.74 | 6.95 | 33219 | 2266.15 | 1.41% |
| 2025-02-27 | 6.94 | 6.94 | 0.00 | 0.00% | 6.78 | 7.00 | 37046 | 2550.83 | 1.57% |
| 2025-02-26 | 6.91 | 6.94 | 0.05 | 0.73% | 6.89 | 7.00 | 23078 | 1603.46 | 0.98% |
| 2025-02-25 | 6.94 | 6.89 | -0.13 | -1.85% | 6.85 | 7.04 | 25779 | 1789.78 | 1.09% |
| 2025-02-24 | 6.91 | 7.02 | 0.17 | 2.48% | 6.91 | 7.15 | 50033 | 3520.71 | 2.12% |
| 2025-02-21 | 7.01 | 6.85 | -0.13 | -1.86% | 6.77 | 7.01 | 32588 | 2232.98 | 1.38% |
| 2025-02-20 | 6.98 | 6.98 | 0.00 | 0.00% | 6.92 | 7.02 | 19531 | 1360.69 | 0.83% |
| 2025-02-19 | 6.83 | 6.98 | 0.15 | 2.20% | 6.81 | 7.00 | 23966 | 1664.07 | 1.02% |
| 2025-02-18 | 7.02 | 6.83 | -0.24 | -3.39% | 6.82 | 7.09 | 30020 | 2081.03 | 1.27% |
| 2025-02-17 | 6.89 | 7.07 | 0.25 | 3.67% | 6.84 | 7.11 | 41433 | 2903.37 | 1.75% |
| 2025-02-14 | 6.87 | 6.82 | -0.06 | -0.87% | 6.80 | 6.97 | 24933 | 1713.01 | 1.06% |
| 2025-02-13 | 7.00 | 6.88 | -0.12 | -1.71% | 6.87 | 7.05 | 20422 | 1418.29 | 0.87% |
| 2025-02-12 | 7.04 | 7.00 | -0.01 | -0.14% | 6.90 | 7.07 | 24342 | 1696.17 | 1.03% |
| 2025-02-11 | 7.09 | 7.01 | -0.09 | -1.27% | 6.97 | 7.14 | 31118 | 2182.96 | 1.32% |
| 2025-02-10 | 6.95 | 7.10 | 0.21 | 3.05% | 6.91 | 7.13 | 34735 | 2433.58 | 1.47% |
| 2025-02-07 | 6.99 | 6.89 | -0.04 | -0.58% | 6.83 | 7.00 | 32556 | 2256.46 | 1.38% |
| 2025-02-06 | 6.92 | 6.93 | 0.03 | 0.43% | 6.80 | 6.98 | 34390 | 2367.56 | 1.46% |
| 2025-02-05 | 6.88 | 6.90 | 0.09 | 1.32% | 6.76 | 6.93 | 24327 | 1668.47 | 1.03% |
| 2025-01-27 | 6.85 | 6.81 | 0.02 | 0.29% | 6.78 | 6.99 | 50757 | 3486.03 | 2.15% |
| 2025-01-24 | 6.71 | 6.79 | 0.05 | 0.74% | 6.63 | 6.80 | 22478 | 1513.49 | 0.95% |
| 2025-01-23 | 6.69 | 6.74 | 0.11 | 1.66% | 6.67 | 6.86 | 21756 | 1475.42 | 0.92% |
| 2025-01-22 | 6.73 | 6.63 | -0.12 | -1.78% | 6.59 | 6.76 | 22269 | 1482.65 | 0.94% |
| 2025-01-21 | 6.89 | 6.75 | -0.08 | -1.17% | 6.63 | 6.93 | 28281 | 1908.51 | 1.20% |
| 2025-01-20 | 6.74 | 6.83 | 0.09 | 1.34% | 6.69 | 6.96 | 35725 | 2448.04 | 1.51% |
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。
