| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 19.70 | 19.27 | -0.86 | -4.27% | 19.21 | 19.97 | 174642 | 34115.00 | 2.15% |
| 2025-04-02 | 20.03 | 20.13 | 0.03 | 0.15% | 20.03 | 20.29 | 74868 | 15098.31 | 0.92% |
| 2025-04-01 | 20.10 | 20.10 | 0.00 | 0.00% | 19.92 | 20.25 | 119493 | 24002.19 | 1.48% |
| 2025-03-31 | 20.30 | 20.10 | -0.43 | -2.09% | 19.69 | 20.39 | 204487 | 40827.01 | 2.53% |
| 2025-03-28 | 20.88 | 20.53 | -0.36 | -1.72% | 20.52 | 21.11 | 126390 | 26265.93 | 1.56% |
| 2025-03-27 | 21.21 | 20.89 | -0.44 | -2.06% | 20.70 | 21.24 | 174515 | 36513.55 | 2.16% |
| 2025-03-26 | 21.15 | 21.33 | 0.12 | 0.57% | 21.12 | 21.66 | 158826 | 33982.07 | 1.96% |
| 2025-03-25 | 21.07 | 21.21 | 0.14 | 0.66% | 21.00 | 21.97 | 229318 | 49271.48 | 2.83% |
| 2025-03-24 | 21.32 | 21.07 | -0.17 | -0.80% | 20.65 | 21.37 | 218510 | 45723.58 | 2.70% |
| 2025-03-21 | 22.10 | 21.24 | -0.96 | -4.32% | 21.22 | 22.37 | 316221 | 68471.12 | 3.91% |
| 2025-03-20 | 21.28 | 22.20 | 0.90 | 4.23% | 21.15 | 22.75 | 420366 | 92862.24 | 5.19% |
| 2025-03-19 | 21.57 | 21.30 | -0.43 | -1.98% | 21.11 | 21.60 | 165057 | 35129.64 | 2.04% |
| 2025-03-18 | 21.73 | 21.73 | 0.00 | 0.00% | 21.59 | 22.03 | 167226 | 36412.45 | 2.07% |
| 2025-03-17 | 21.57 | 21.73 | 0.23 | 1.07% | 21.36 | 21.93 | 198295 | 42948.61 | 2.45% |
| 2025-03-14 | 21.00 | 21.50 | 0.48 | 2.28% | 20.84 | 21.56 | 193868 | 41292.98 | 2.39% |
| 2025-03-13 | 21.50 | 21.02 | -0.57 | -2.64% | 20.78 | 21.59 | 208634 | 43906.92 | 2.58% |
| 2025-03-12 | 21.55 | 21.59 | 0.14 | 0.65% | 21.49 | 21.82 | 179069 | 38760.88 | 2.21% |
| 2025-03-11 | 21.19 | 21.45 | -0.13 | -0.60% | 21.02 | 21.53 | 138312 | 29505.88 | 1.71% |
| 2025-03-10 | 21.47 | 21.58 | 0.06 | 0.28% | 21.31 | 21.75 | 162035 | 34851.08 | 2.00% |
| 2025-03-07 | 21.68 | 21.52 | -0.21 | -0.97% | 21.37 | 21.84 | 239309 | 51735.26 | 2.96% |
| 2025-03-06 | 21.50 | 21.73 | 0.31 | 1.45% | 21.50 | 21.94 | 258824 | 56317.45 | 3.20% |
| 2025-03-05 | 20.97 | 21.42 | 0.54 | 2.59% | 20.95 | 21.44 | 224455 | 47725.75 | 2.77% |
| 2025-03-04 | 20.48 | 20.88 | 0.20 | 0.97% | 20.36 | 21.10 | 184368 | 38497.97 | 2.28% |
| 2025-03-03 | 20.64 | 20.68 | 0.10 | 0.49% | 20.33 | 21.08 | 222215 | 46155.78 | 2.74% |
| 2025-02-28 | 21.30 | 20.58 | -0.93 | -4.32% | 20.50 | 21.30 | 288338 | 59893.62 | 3.56% |
| 2025-02-27 | 22.30 | 21.51 | -0.71 | -3.20% | 21.25 | 22.55 | 336802 | 73246.25 | 4.16% |
| 2025-02-26 | 21.66 | 22.22 | 0.70 | 3.25% | 21.66 | 22.57 | 390315 | 86725.71 | 4.82% |
| 2025-02-25 | 21.67 | 21.52 | -0.34 | -1.56% | 21.28 | 21.84 | 304934 | 65645.27 | 3.77% |
| 2025-02-24 | 22.00 | 21.86 | 0.01 | 0.05% | 21.63 | 22.10 | 354943 | 77560.17 | 4.38% |
| 2025-02-21 | 21.59 | 21.85 | 0.29 | 1.35% | 21.30 | 21.92 | 413044 | 89738.56 | 5.10% |
| 2025-02-20 | 21.28 | 21.56 | 0.40 | 1.89% | 21.14 | 21.78 | 460581 | 99070.14 | 5.69% |
| 2025-02-19 | 20.05 | 21.16 | 1.23 | 6.17% | 20.01 | 21.54 | 500130 | 104498.32 | 6.18% |
| 2025-02-18 | 20.57 | 19.93 | -0.69 | -3.35% | 19.81 | 20.63 | 242979 | 49177.14 | 3.00% |
| 2025-02-17 | 20.30 | 20.62 | 0.16 | 0.78% | 20.11 | 20.65 | 271170 | 55367.87 | 3.35% |
| 2025-02-14 | 20.37 | 20.46 | 0.06 | 0.29% | 20.31 | 20.86 | 199510 | 40953.60 | 2.46% |
| 2025-02-13 | 20.96 | 20.40 | -0.68 | -3.23% | 20.37 | 21.07 | 250156 | 51624.04 | 3.09% |
| 2025-02-12 | 21.00 | 21.08 | -0.11 | -0.52% | 20.53 | 21.13 | 337244 | 70539.73 | 4.17% |
| 2025-02-11 | 20.35 | 21.19 | 0.89 | 4.38% | 20.06 | 21.26 | 463190 | 96718.46 | 5.72% |
| 2025-02-10 | 20.74 | 20.30 | -0.23 | -1.12% | 20.20 | 20.79 | 225779 | 46076.88 | 2.79% |
| 2025-02-07 | 20.32 | 20.53 | 0.23 | 1.13% | 20.21 | 20.73 | 304422 | 62353.40 | 3.76% |
| 2025-02-06 | 19.54 | 20.30 | 0.79 | 4.05% | 19.47 | 20.34 | 290940 | 58125.32 | 3.59% |
| 2025-02-05 | 19.90 | 19.51 | -0.33 | -1.66% | 19.26 | 19.95 | 261873 | 50979.26 | 3.23% |
| 2025-01-27 | 20.60 | 19.84 | -1.11 | -5.30% | 19.71 | 20.60 | 398399 | 79512.87 | 4.92% |
| 2025-01-24 | 20.33 | 20.95 | 0.45 | 2.20% | 20.25 | 21.34 | 353727 | 74154.07 | 4.37% |
| 2025-01-23 | 20.60 | 20.50 | 0.14 | 0.69% | 20.45 | 21.54 | 430827 | 90213.27 | 5.32% |
| 2025-01-22 | 20.37 | 20.36 | -0.08 | -0.39% | 20.21 | 20.68 | 297191 | 60813.39 | 3.67% |
| 2025-01-21 | 20.26 | 20.44 | 0.18 | 0.89% | 19.92 | 20.57 | 304583 | 61660.10 | 3.76% |
| 2025-01-20 | 20.00 | 20.26 | 0.54 | 2.74% | 20.00 | 20.60 | 360098 | 73110.60 | 4.45% |
| 2025-01-17 | 19.55 | 19.72 | 0.17 | 0.87% | 19.29 | 19.87 | 254639 | 50046.27 | 3.15% |
| 2025-01-16 | 19.65 | 19.55 | 0.19 | 0.98% | 19.36 | 20.05 | 255376 | 50211.38 | 3.15% |
| 2025-01-15 | 19.55 | 19.36 | -0.22 | -1.12% | 19.19 | 19.57 | 186487 | 36078.88 | 2.30% |
| 2025-01-14 | 18.57 | 19.58 | 1.04 | 5.61% | 18.30 | 19.59 | 303940 | 58246.59 | 3.75% |
| 2025-01-13 | 18.52 | 18.54 | -0.34 | -1.80% | 18.37 | 18.87 | 224323 | 41670.50 | 2.77% |
| 2025-01-10 | 19.55 | 18.88 | -0.64 | -3.28% | 18.84 | 19.55 | 253235 | 48657.23 | 3.13% |
| 2025-01-09 | 19.44 | 19.52 | 0.00 | 0.00% | 19.33 | 19.94 | 291662 | 57375.76 | 3.60% |
| 2025-01-08 | 19.60 | 19.52 | -0.42 | -2.11% | 18.99 | 19.72 | 372077 | 71973.41 | 4.60% |
| 2025-01-07 | 19.53 | 19.94 | 0.56 | 2.89% | 19.20 | 20.00 | 375929 | 73878.25 | 4.64% |
| 2025-01-06 | 18.95 | 19.38 | 0.40 | 2.11% | 18.94 | 20.28 | 457203 | 89789.52 | 5.65% |
| 2025-01-03 | 19.76 | 18.98 | -0.69 | -3.51% | 18.91 | 19.81 | 360684 | 69725.82 | 4.45% |
| 2025-01-02 | 20.00 | 19.67 | -0.63 | -3.10% | 19.40 | 20.45 | 444968 | 88338.41 | 5.70% |
| 2024-12-31 | 22.00 | 20.30 | -2.25 | -9.98% | 20.30 | 22.17 | 705334 | 147774.91 | 9.04% |
| 2024-12-30 | 21.25 | 22.55 | 1.57 | 7.48% | 21.25 | 22.98 | 724528 | 161803.86 | 9.29% |
| 2024-12-27 | 20.10 | 20.98 | 0.97 | 4.85% | 19.88 | 21.61 | 677390 | 142288.80 | 8.68% |
| 2024-12-26 | 19.38 | 20.01 | 1.14 | 6.04% | 18.88 | 20.28 | 487604 | 96539.14 | 6.25% |
| 2024-12-25 | 18.56 | 18.87 | 0.34 | 1.83% | 18.33 | 19.09 | 273499 | 51182.70 | 3.51% |
| 2024-12-24 | 18.41 | 18.53 | 0.12 | 0.65% | 18.30 | 18.83 | 213843 | 39655.01 | 2.74% |
| 2024-12-23 | 18.44 | 18.41 | -0.01 | -0.05% | 18.32 | 18.96 | 303850 | 56584.59 | 3.89% |
| 2024-12-20 | 17.97 | 18.42 | 0.48 | 2.68% | 17.87 | 18.58 | 274413 | 50196.54 | 3.52% |
| 2024-12-19 | 17.41 | 17.94 | 0.44 | 2.51% | 17.24 | 18.05 | 173260 | 30700.61 | 2.22% |
| 2024-12-18 | 17.85 | 17.50 | -0.31 | -1.74% | 17.47 | 17.89 | 151082 | 26644.96 | 1.94% |
| 2024-12-17 | 17.72 | 17.81 | 0.12 | 0.68% | 17.61 | 18.13 | 190581 | 34123.04 | 2.44% |
| 2024-12-16 | 17.70 | 17.69 | 0.07 | 0.40% | 17.58 | 17.98 | 138581 | 24610.35 | 1.78% |
| 2024-12-13 | 17.92 | 17.62 | -0.43 | -2.38% | 17.59 | 17.97 | 152231 | 26960.44 | 1.95% |
| 2024-12-12 | 18.06 | 18.05 | -0.04 | -0.22% | 17.81 | 18.18 | 166250 | 29870.48 | 2.13% |
| 2024-12-11 | 17.85 | 18.09 | 0.17 | 0.95% | 17.82 | 18.16 | 136812 | 24632.57 | 1.75% |
| 2024-12-10 | 18.45 | 17.92 | -0.06 | -0.33% | 17.86 | 18.53 | 230903 | 41985.23 | 2.96% |
| 2024-12-09 | 17.73 | 17.98 | 0.26 | 1.47% | 17.57 | 18.10 | 283972 | 50751.47 | 3.64% |
| 2024-12-06 | 17.33 | 17.72 | 0.36 | 2.07% | 17.20 | 17.74 | 188391 | 33020.68 | 2.41% |
| 2024-12-05 | 17.36 | 17.36 | -0.01 | -0.06% | 17.27 | 17.59 | 128758 | 22471.91 | 1.65% |
| 2024-12-04 | 17.60 | 17.37 | -0.23 | -1.31% | 17.25 | 17.69 | 169472 | 29504.38 | 2.17% |
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。
