| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.80 | 19.07 | 0.55 | 2.97% | 18.61 | 19.24 | 200926 | 37912.19 | 2.19% |
| 2026-02-02 | 19.31 | 18.52 | -1.20 | -6.09% | 18.48 | 19.46 | 288633 | 54689.57 | 3.15% |
| 2026-01-30 | 20.33 | 19.72 | -0.78 | -3.80% | 19.36 | 20.33 | 326809 | 64441.65 | 3.56% |
| 2026-01-29 | 20.67 | 20.50 | -0.17 | -0.82% | 20.37 | 21.20 | 308432 | 63804.84 | 3.36% |
| 2026-01-28 | 20.09 | 20.67 | 0.52 | 2.58% | 19.92 | 20.74 | 373929 | 75844.48 | 4.08% |
| 2026-01-27 | 20.01 | 20.15 | -1.18 | -5.53% | 19.32 | 20.31 | 711252 | 140842.50 | 7.75% |
| 2026-01-26 | 21.80 | 21.33 | -2.37 | -10.00% | 21.33 | 21.94 | 358408 | 76956.84 | 3.91% |
| 2026-01-23 | 23.15 | 23.70 | 0.58 | 2.51% | 23.13 | 23.88 | 329097 | 77465.07 | 3.59% |
| 2026-01-22 | 22.84 | 23.12 | 0.16 | 0.70% | 22.84 | 23.41 | 206821 | 47782.27 | 2.34% |
| 2026-01-21 | 22.67 | 22.96 | 0.21 | 0.92% | 22.50 | 23.13 | 234140 | 53730.21 | 2.65% |
| 2026-01-20 | 23.43 | 22.75 | -0.67 | -2.86% | 22.53 | 23.59 | 332232 | 75955.20 | 3.76% |
| 2026-01-19 | 22.91 | 23.42 | 0.52 | 2.27% | 22.59 | 23.59 | 406782 | 94535.73 | 4.60% |
| 2026-01-16 | 23.31 | 22.90 | -0.34 | -1.46% | 22.86 | 23.55 | 319081 | 73646.47 | 3.61% |
| 2026-01-15 | 22.63 | 23.24 | 0.77 | 3.43% | 22.51 | 23.86 | 446670 | 104404.19 | 5.05% |
| 2026-01-14 | 22.57 | 22.47 | 0.00 | 0.00% | 22.20 | 22.87 | 405750 | 91721.73 | 4.59% |
| 2026-01-13 | 23.15 | 22.47 | -0.47 | -2.05% | 22.39 | 23.29 | 410663 | 93055.84 | 4.64% |
| 2026-01-12 | 22.48 | 22.94 | 0.59 | 2.64% | 22.20 | 22.95 | 428607 | 97195.20 | 4.92% |
| 2026-01-09 | 21.80 | 22.35 | 0.38 | 1.73% | 21.80 | 22.66 | 349706 | 78189.58 | 4.02% |
| 2026-01-08 | 22.02 | 21.97 | -0.23 | -1.04% | 21.72 | 22.12 | 278430 | 61072.14 | 3.20% |
| 2026-01-07 | 22.26 | 22.20 | -0.05 | -0.22% | 22.01 | 22.46 | 231916 | 51513.91 | 2.66% |
| 2026-01-06 | 21.92 | 22.25 | 0.42 | 1.92% | 21.85 | 22.39 | 265880 | 58682.09 | 3.05% |
| 2026-01-05 | 21.72 | 21.83 | 0.46 | 2.15% | 21.55 | 21.95 | 195927 | 42684.36 | 2.39% |
| 2025-12-31 | 21.85 | 21.37 | -0.49 | -2.24% | 21.33 | 21.94 | 172195 | 37045.43 | 2.10% |
| 2025-12-30 | 21.33 | 21.86 | 0.21 | 0.97% | 21.21 | 22.00 | 206506 | 45016.38 | 2.52% |
| 2025-12-29 | 21.80 | 21.65 | -0.15 | -0.69% | 21.57 | 22.12 | 240195 | 52455.89 | 2.93% |
| 2025-12-26 | 21.86 | 21.80 | 0.11 | 0.51% | 21.61 | 22.04 | 202745 | 44255.31 | 2.47% |
| 2025-12-25 | 21.88 | 21.69 | -0.29 | -1.32% | 21.64 | 21.90 | 180849 | 39386.19 | 2.20% |
| 2025-12-24 | 21.90 | 21.98 | 0.14 | 0.64% | 21.37 | 22.07 | 288684 | 62888.73 | 3.52% |
| 2025-12-23 | 20.45 | 21.84 | 1.42 | 6.95% | 20.43 | 22.33 | 441057 | 95205.70 | 5.37% |
| 2025-12-22 | 20.13 | 20.42 | 0.31 | 1.54% | 20.07 | 20.66 | 145349 | 29696.87 | 1.77% |
| 2025-12-19 | 19.99 | 20.11 | 0.15 | 0.75% | 19.98 | 20.44 | 107621 | 21759.64 | 1.31% |
| 2025-12-18 | 19.91 | 19.96 | -0.17 | -0.84% | 19.89 | 20.14 | 93082 | 18618.34 | 1.13% |
| 2025-12-17 | 19.91 | 20.13 | 0.16 | 0.80% | 19.60 | 20.24 | 137418 | 27329.38 | 1.67% |
| 2025-12-16 | 20.34 | 19.97 | -0.60 | -2.92% | 19.83 | 20.49 | 179857 | 36006.52 | 2.19% |
| 2025-12-15 | 20.77 | 20.57 | -0.38 | -1.81% | 20.55 | 20.96 | 125135 | 25927.88 | 1.52% |
| 2025-12-12 | 20.63 | 20.95 | 0.30 | 1.45% | 20.61 | 21.14 | 125122 | 26230.33 | 1.52% |
| 2025-12-11 | 20.85 | 20.65 | -0.20 | -0.96% | 20.63 | 21.18 | 134936 | 28191.92 | 1.64% |
| 2025-12-10 | 21.21 | 20.85 | -0.40 | -1.88% | 20.55 | 21.25 | 176134 | 36539.29 | 2.15% |
| 2025-12-09 | 21.81 | 21.25 | -0.67 | -3.06% | 21.17 | 21.98 | 147811 | 31793.75 | 1.80% |
| 2025-12-08 | 22.06 | 21.92 | 0.04 | 0.18% | 21.78 | 22.13 | 113587 | 24903.98 | 1.38% |
| 2025-12-05 | 21.10 | 21.88 | 0.77 | 3.65% | 20.94 | 22.05 | 177215 | 38469.18 | 2.16% |
| 2025-12-04 | 21.26 | 21.11 | -0.19 | -0.89% | 20.91 | 21.37 | 80797 | 17053.16 | 0.98% |
| 2025-12-03 | 21.62 | 21.30 | -0.23 | -1.07% | 21.24 | 21.62 | 101358 | 21664.31 | 1.23% |
| 2025-12-02 | 21.53 | 21.53 | -0.08 | -0.37% | 21.19 | 21.73 | 110167 | 23649.74 | 1.34% |
| 2025-12-01 | 21.20 | 21.61 | 0.71 | 3.40% | 21.01 | 21.90 | 163312 | 35073.89 | 1.99% |
| 2025-11-28 | 20.92 | 20.90 | 0.00 | 0.00% | 20.71 | 21.01 | 76658 | 15983.66 | 0.93% |
| 2025-11-27 | 21.07 | 20.90 | -0.01 | -0.05% | 20.88 | 21.47 | 89075 | 18872.29 | 1.09% |
| 2025-11-26 | 21.07 | 20.91 | -0.16 | -0.76% | 20.88 | 21.22 | 60677 | 12776.45 | 0.74% |
| 2025-11-25 | 20.94 | 21.07 | 0.37 | 1.79% | 20.85 | 21.38 | 114245 | 24166.36 | 1.39% |
| 2025-11-24 | 20.68 | 20.70 | 0.22 | 1.07% | 20.48 | 21.05 | 71286 | 14795.11 | 0.87% |
| 2025-11-21 | 21.00 | 20.48 | -0.70 | -3.31% | 20.46 | 21.15 | 124511 | 25831.49 | 1.52% |
| 2025-11-20 | 21.84 | 21.18 | -0.56 | -2.58% | 21.15 | 21.96 | 120252 | 25773.77 | 1.46% |
| 2025-11-19 | 21.73 | 21.74 | 0.01 | 0.05% | 21.35 | 21.99 | 109526 | 23725.62 | 1.33% |
| 2025-11-18 | 21.67 | 21.73 | 0.04 | 0.18% | 21.52 | 21.96 | 104233 | 22654.92 | 1.27% |
| 2025-11-17 | 21.80 | 21.69 | -0.16 | -0.73% | 21.60 | 21.95 | 80717 | 17541.42 | 0.98% |
| 2025-11-14 | 22.07 | 21.85 | -0.23 | -1.04% | 21.61 | 22.26 | 97458 | 21422.88 | 1.19% |
| 2025-11-13 | 21.82 | 22.08 | 0.36 | 1.66% | 21.74 | 22.39 | 115682 | 25556.88 | 1.41% |
| 2025-11-12 | 22.18 | 21.72 | -0.43 | -1.94% | 21.53 | 22.66 | 134439 | 29552.67 | 1.64% |
| 2025-11-11 | 22.44 | 22.15 | -0.18 | -0.81% | 22.02 | 22.59 | 89213 | 19830.08 | 1.09% |
| 2025-11-10 | 22.72 | 22.33 | -0.44 | -1.93% | 22.18 | 22.88 | 146321 | 32758.68 | 1.78% |
| 2025-11-07 | 22.48 | 22.77 | 0.15 | 0.66% | 22.23 | 22.95 | 154868 | 35214.11 | 1.89% |
| 2025-11-06 | 22.35 | 22.62 | 0.28 | 1.25% | 22.17 | 22.89 | 217595 | 49048.71 | 2.65% |
| 2025-11-05 | 21.25 | 22.34 | 0.96 | 4.49% | 21.10 | 22.58 | 270701 | 59748.21 | 3.30% |
| 2025-11-04 | 21.68 | 21.38 | -0.32 | -1.47% | 21.23 | 21.95 | 107002 | 23023.25 | 1.30% |
| 2025-11-03 | 21.78 | 21.70 | -0.17 | -0.78% | 21.09 | 21.98 | 165053 | 35370.06 | 2.01% |
| 2025-10-31 | 21.96 | 21.87 | -0.07 | -0.32% | 21.87 | 22.33 | 137128 | 30238.51 | 1.67% |
| 2025-10-30 | 22.44 | 21.94 | -0.57 | -2.53% | 21.90 | 22.45 | 166438 | 36788.73 | 2.03% |
| 2025-10-29 | 21.95 | 22.51 | 0.56 | 2.55% | 21.95 | 22.55 | 204401 | 45629.25 | 2.49% |
| 2025-10-28 | 21.99 | 21.95 | -0.20 | -0.90% | 21.75 | 22.18 | 182938 | 40166.27 | 2.23% |
| 2025-10-27 | 22.01 | 22.15 | -0.71 | -3.11% | 21.56 | 22.32 | 393077 | 86239.05 | 4.79% |
| 2025-10-24 | 22.30 | 22.86 | 0.67 | 3.02% | 22.13 | 22.90 | 175204 | 39413.00 | 2.13% |
| 2025-10-23 | 22.28 | 22.19 | -0.28 | -1.25% | 21.61 | 22.54 | 211937 | 46477.02 | 2.58% |
| 2025-10-22 | 22.72 | 22.47 | -0.48 | -2.09% | 22.24 | 22.82 | 164793 | 37125.49 | 2.01% |
| 2025-10-21 | 22.85 | 22.95 | 0.26 | 1.15% | 22.66 | 23.20 | 157239 | 36157.67 | 1.92% |
| 2025-10-20 | 22.86 | 22.69 | 0.01 | 0.04% | 22.57 | 23.18 | 171656 | 39242.43 | 2.09% |
| 2025-10-17 | 24.48 | 22.68 | -1.91 | -7.77% | 22.52 | 24.68 | 343937 | 80398.93 | 4.19% |
| 2025-10-16 | 25.90 | 24.59 | -1.39 | -5.35% | 24.45 | 25.90 | 334588 | 83366.43 | 4.08% |
| 2025-10-15 | 25.48 | 25.98 | 0.43 | 1.68% | 24.96 | 25.98 | 283997 | 72526.84 | 3.46% |
| 2025-10-14 | 25.91 | 25.55 | 0.14 | 0.55% | 25.20 | 26.98 | 452592 | 118198.14 | 5.51% |
| 2025-10-13 | 25.08 | 25.41 | -0.76 | -2.90% | 24.46 | 25.55 | 421753 | 105429.21 | 5.14% |
博威合金(601137)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。
