| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.45 | 8.46 | 0.03 | 0.36% | 8.36 | 8.49 | 28653 | 2414.08 | 1.21% |
| 2025-10-24 | 8.44 | 8.43 | 0.00 | 0.00% | 8.36 | 8.51 | 34636 | 2921.32 | 1.47% |
| 2025-10-23 | 8.47 | 8.43 | 0.03 | 0.36% | 8.29 | 8.47 | 35875 | 2999.59 | 1.52% |
| 2025-10-22 | 8.37 | 8.40 | 0.04 | 0.48% | 8.35 | 8.45 | 34491 | 2898.41 | 1.46% |
| 2025-10-21 | 8.28 | 8.36 | 0.11 | 1.33% | 8.18 | 8.39 | 34653 | 2881.99 | 1.47% |
| 2025-10-20 | 8.20 | 8.25 | 0.09 | 1.10% | 8.14 | 8.27 | 29837 | 2446.64 | 1.26% |
| 2025-10-17 | 8.16 | 8.16 | 0.00 | 0.00% | 8.10 | 8.27 | 29182 | 2391.60 | 1.24% |
| 2025-10-16 | 8.25 | 8.16 | -0.07 | -0.85% | 8.12 | 8.27 | 31046 | 2536.03 | 1.32% |
| 2025-10-15 | 8.21 | 8.23 | 0.01 | 0.12% | 8.13 | 8.28 | 28822 | 2369.36 | 1.22% |
| 2025-10-14 | 8.15 | 8.22 | 0.07 | 0.86% | 8.12 | 8.22 | 30296 | 2474.88 | 1.28% |
| 2025-10-13 | 7.97 | 8.15 | -0.04 | -0.49% | 7.71 | 8.18 | 42359 | 3406.83 | 1.79% |
| 2025-10-10 | 8.05 | 8.19 | 0.11 | 1.36% | 7.96 | 8.30 | 32455 | 2650.64 | 1.37% |
| 2025-10-09 | 8.01 | 8.08 | 0.07 | 0.87% | 7.86 | 8.10 | 31369 | 2509.99 | 1.33% |
| 2025-09-30 | 8.08 | 8.01 | -0.02 | -0.25% | 7.96 | 8.09 | 21134 | 1700.86 | 0.90% |
| 2025-09-29 | 7.93 | 8.03 | 0.13 | 1.65% | 7.68 | 8.03 | 29374 | 2329.18 | 1.24% |
| 2025-09-26 | 7.85 | 7.90 | 0.07 | 0.89% | 7.70 | 7.98 | 26880 | 2119.13 | 1.14% |
| 2025-09-25 | 7.91 | 7.83 | -0.07 | -0.89% | 7.76 | 7.97 | 25736 | 2021.44 | 1.09% |
| 2025-09-24 | 7.74 | 7.90 | 0.15 | 1.94% | 7.67 | 7.93 | 37870 | 2970.74 | 1.60% |
| 2025-09-23 | 7.90 | 7.75 | -0.15 | -1.90% | 7.40 | 7.90 | 52102 | 3970.89 | 2.21% |
| 2025-09-22 | 8.04 | 7.90 | -0.16 | -1.99% | 7.82 | 8.05 | 26088 | 2059.83 | 1.11% |
| 2025-09-19 | 8.11 | 8.06 | -0.04 | -0.49% | 8.00 | 8.15 | 38101 | 3066.32 | 1.61% |
| 2025-09-18 | 8.28 | 8.10 | -0.15 | -1.82% | 8.03 | 8.28 | 37325 | 3043.81 | 1.58% |
| 2025-09-17 | 8.35 | 8.25 | -0.06 | -0.72% | 8.21 | 8.35 | 34244 | 2836.05 | 1.45% |
| 2025-09-16 | 8.33 | 8.31 | 0.02 | 0.24% | 8.21 | 8.33 | 29118 | 2412.44 | 1.23% |
| 2025-09-15 | 8.22 | 8.29 | 0.06 | 0.73% | 8.16 | 8.33 | 35166 | 2901.68 | 1.49% |
| 2025-09-12 | 8.30 | 8.23 | -0.04 | -0.48% | 8.14 | 8.30 | 42509 | 3489.35 | 1.80% |
| 2025-09-11 | 8.27 | 8.27 | 0.02 | 0.24% | 8.10 | 8.28 | 40317 | 3307.50 | 1.71% |
| 2025-09-10 | 8.25 | 8.25 | 0.03 | 0.36% | 8.18 | 8.31 | 35120 | 2899.72 | 1.49% |
| 2025-09-09 | 8.18 | 8.22 | 0.02 | 0.24% | 8.12 | 8.28 | 40334 | 3306.40 | 1.71% |
| 2025-09-08 | 7.98 | 8.20 | 0.22 | 2.76% | 7.87 | 8.20 | 48316 | 3912.01 | 2.05% |
| 2025-09-05 | 7.92 | 7.98 | 0.05 | 0.63% | 7.75 | 8.01 | 43725 | 3459.21 | 1.85% |
| 2025-09-04 | 7.80 | 7.93 | 0.13 | 1.67% | 7.75 | 8.06 | 43768 | 3472.09 | 1.85% |
| 2025-09-03 | 8.10 | 7.80 | -0.27 | -3.35% | 7.73 | 8.15 | 43868 | 3481.83 | 1.86% |
| 2025-09-02 | 7.99 | 8.07 | 0.06 | 0.75% | 7.73 | 8.11 | 63631 | 5035.10 | 2.70% |
| 2025-09-01 | 7.88 | 8.01 | 0.13 | 1.65% | 7.84 | 8.13 | 47180 | 3772.24 | 2.00% |
| 2025-08-29 | 7.93 | 7.88 | -0.02 | -0.25% | 7.82 | 8.06 | 51314 | 4058.00 | 2.17% |
| 2025-08-28 | 8.09 | 7.90 | -0.19 | -2.35% | 7.66 | 8.29 | 96551 | 7661.25 | 4.09% |
| 2025-08-27 | 8.40 | 8.09 | -0.42 | -4.94% | 8.08 | 8.50 | 128514 | 10710.88 | 5.44% |
| 2025-08-26 | 8.37 | 8.51 | 0.15 | 1.79% | 8.03 | 9.20 | 156511 | 13608.07 | 6.63% |
| 2025-08-25 | 8.46 | 8.36 | -0.01 | -0.12% | 8.33 | 8.49 | 36894 | 3100.78 | 1.56% |
| 2025-08-22 | 8.50 | 8.37 | -0.10 | -1.18% | 8.25 | 8.50 | 39045 | 3260.80 | 1.65% |
| 2025-08-21 | 8.44 | 8.47 | 0.03 | 0.36% | 8.40 | 8.54 | 26855 | 2274.67 | 1.14% |
| 2025-08-20 | 8.36 | 8.44 | 0.03 | 0.36% | 8.30 | 8.44 | 29534 | 2469.85 | 1.25% |
| 2025-08-19 | 8.22 | 8.41 | 0.20 | 2.44% | 8.07 | 8.41 | 45903 | 3812.41 | 1.94% |
| 2025-08-18 | 8.19 | 8.21 | 0.03 | 0.37% | 8.15 | 8.30 | 39110 | 3210.88 | 1.66% |
| 2025-08-15 | 8.22 | 8.18 | -0.02 | -0.24% | 8.17 | 8.31 | 41291 | 3397.75 | 1.75% |
| 2025-08-14 | 8.49 | 8.20 | -0.25 | -2.96% | 8.18 | 8.50 | 35337 | 2942.07 | 1.50% |
| 2025-08-13 | 8.60 | 8.45 | -0.11 | -1.29% | 8.41 | 8.60 | 29916 | 2532.26 | 1.27% |
| 2025-08-12 | 8.65 | 8.56 | -0.02 | -0.23% | 8.50 | 8.69 | 34666 | 2968.53 | 1.47% |
| 2025-08-11 | 8.56 | 8.58 | 0.02 | 0.23% | 8.48 | 8.62 | 39903 | 3416.26 | 1.69% |
| 2025-08-08 | 8.47 | 8.56 | 0.13 | 1.54% | 8.35 | 8.57 | 35710 | 3027.63 | 1.51% |
| 2025-08-07 | 8.46 | 8.43 | 0.02 | 0.24% | 8.39 | 8.47 | 25899 | 2184.19 | 1.10% |
| 2025-08-06 | 8.44 | 8.41 | -0.03 | -0.36% | 8.33 | 8.47 | 19696 | 1652.97 | 0.83% |
| 2025-08-05 | 8.36 | 8.44 | 0.10 | 1.20% | 8.29 | 8.45 | 32255 | 2709.82 | 1.37% |
| 2025-08-04 | 8.29 | 8.34 | 0.05 | 0.60% | 8.20 | 8.34 | 48773 | 4035.98 | 2.07% |
| 2025-08-01 | 8.31 | 8.29 | -0.02 | -0.24% | 8.22 | 8.53 | 57121 | 4759.96 | 2.42% |
| 2025-07-31 | 8.32 | 8.31 | -0.02 | -0.24% | 8.14 | 8.37 | 45963 | 3790.38 | 1.95% |
| 2025-07-30 | 8.33 | 8.33 | -0.01 | -0.12% | 8.22 | 8.36 | 20508 | 1697.75 | 0.87% |
| 2025-07-29 | 8.42 | 8.34 | -0.04 | -0.48% | 8.20 | 8.43 | 28076 | 2328.41 | 1.19% |
| 2025-07-28 | 8.33 | 8.38 | 0.10 | 1.21% | 8.30 | 8.40 | 32830 | 2745.38 | 1.39% |
| 2025-07-25 | 8.34 | 8.28 | 0.03 | 0.36% | 8.21 | 8.34 | 27943 | 2309.49 | 1.18% |
| 2025-07-24 | 8.24 | 8.25 | 0.03 | 0.36% | 8.18 | 8.29 | 30227 | 2490.53 | 1.28% |
| 2025-07-23 | 8.30 | 8.22 | -0.10 | -1.20% | 8.17 | 8.35 | 32317 | 2659.85 | 1.37% |
| 2025-07-22 | 8.35 | 8.32 | 0.02 | 0.24% | 8.20 | 8.35 | 35041 | 2901.99 | 1.48% |
| 2025-07-21 | 8.21 | 8.30 | 0.15 | 1.84% | 8.15 | 8.38 | 35576 | 2953.46 | 1.51% |
| 2025-07-18 | 8.17 | 8.15 | 0.02 | 0.25% | 8.02 | 8.17 | 20865 | 1690.14 | 0.88% |
| 2025-07-17 | 8.16 | 8.13 | -0.02 | -0.25% | 8.07 | 8.24 | 25878 | 2108.11 | 1.10% |
| 2025-07-16 | 8.13 | 8.15 | 0.07 | 0.87% | 8.08 | 8.20 | 28359 | 2307.17 | 1.20% |
| 2025-07-15 | 8.19 | 8.08 | -0.16 | -1.94% | 7.95 | 8.22 | 36748 | 2961.83 | 1.56% |
| 2025-07-14 | 8.15 | 8.24 | 0.07 | 0.86% | 8.14 | 8.26 | 24910 | 2044.97 | 1.06% |
| 2025-07-11 | 8.18 | 8.17 | -0.01 | -0.12% | 8.05 | 8.20 | 27591 | 2244.27 | 1.17% |
| 2025-07-10 | 8.14 | 8.18 | 0.04 | 0.49% | 8.09 | 8.19 | 27911 | 2273.12 | 1.18% |
| 2025-07-09 | 8.14 | 8.14 | 0.00 | 0.00% | 8.10 | 8.22 | 31837 | 2594.43 | 1.35% |
| 2025-07-08 | 8.18 | 8.14 | -0.02 | -0.25% | 8.04 | 8.18 | 40507 | 3281.80 | 1.72% |
| 2025-07-07 | 7.91 | 8.16 | 0.23 | 2.90% | 7.91 | 8.16 | 55011 | 4442.50 | 2.33% |
| 2025-07-04 | 8.05 | 7.93 | -0.13 | -1.61% | 7.89 | 8.08 | 32071 | 2550.72 | 1.36% |
| 2025-07-03 | 8.03 | 8.06 | 0.05 | 0.62% | 7.97 | 8.06 | 28159 | 2259.64 | 1.19% |
| 2025-07-02 | 7.90 | 8.01 | 0.11 | 1.39% | 7.87 | 8.02 | 29679 | 2361.15 | 1.26% |
| 2025-07-01 | 7.88 | 7.90 | 0.05 | 0.64% | 7.84 | 7.98 | 27913 | 2209.75 | 1.18% |
| 2025-06-30 | 7.80 | 7.85 | 0.08 | 1.03% | 7.77 | 7.87 | 22412 | 1756.43 | 0.95% |
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。
