| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 17.22 | 17.11 | -0.13 | -0.75% | 17.02 | 17.27 | 68752 | 11772.39 | 0.85% |
| 2025-06-16 | 17.12 | 17.24 | 0.01 | 0.06% | 17.12 | 17.40 | 59690 | 10304.99 | 0.74% |
| 2025-06-13 | 17.52 | 17.23 | -0.43 | -2.43% | 17.17 | 17.62 | 109207 | 18925.27 | 1.35% |
| 2025-06-12 | 17.56 | 17.66 | 0.09 | 0.51% | 17.40 | 17.72 | 85780 | 15117.14 | 1.06% |
| 2025-06-11 | 17.33 | 17.57 | 0.27 | 1.56% | 17.31 | 17.72 | 130894 | 23004.76 | 1.62% |
| 2025-06-10 | 17.56 | 17.30 | -0.25 | -1.42% | 17.18 | 17.57 | 84990 | 14761.35 | 1.05% |
| 2025-06-09 | 17.59 | 17.55 | 0.03 | 0.17% | 17.43 | 17.62 | 85831 | 15033.22 | 1.06% |
| 2025-06-06 | 17.49 | 17.52 | -0.03 | -0.17% | 17.37 | 17.58 | 71456 | 12483.10 | 0.88% |
| 2025-06-05 | 17.30 | 17.55 | 0.24 | 1.39% | 17.16 | 17.58 | 95690 | 16644.92 | 1.18% |
| 2025-06-04 | 17.12 | 17.31 | 0.27 | 1.58% | 17.05 | 17.46 | 87736 | 15220.64 | 1.08% |
| 2025-06-03 | 17.22 | 17.04 | -0.02 | -0.12% | 16.96 | 17.22 | 54650 | 9324.24 | 0.68% |
| 2025-05-30 | 17.74 | 17.56 | -0.31 | -1.73% | 17.47 | 17.76 | 81107 | 14225.97 | 1.00% |
| 2025-05-29 | 17.62 | 17.87 | 0.26 | 1.48% | 17.62 | 17.94 | 93343 | 16655.52 | 1.15% |
| 2025-05-28 | 17.56 | 17.61 | 0.06 | 0.34% | 17.46 | 17.70 | 49703 | 8744.99 | 0.61% |
| 2025-05-27 | 17.82 | 17.55 | -0.27 | -1.52% | 17.47 | 17.83 | 77357 | 13583.60 | 0.96% |
| 2025-05-26 | 17.72 | 17.82 | 0.07 | 0.39% | 17.66 | 17.97 | 60834 | 10833.38 | 0.75% |
| 2025-05-23 | 17.92 | 17.75 | -0.24 | -1.33% | 17.73 | 18.17 | 87710 | 15720.27 | 1.08% |
| 2025-05-22 | 18.26 | 17.99 | -0.32 | -1.75% | 17.99 | 18.33 | 75696 | 13714.90 | 0.94% |
| 2025-05-21 | 18.49 | 18.31 | -0.20 | -1.08% | 18.21 | 18.50 | 62946 | 11530.87 | 0.78% |
| 2025-05-20 | 18.20 | 18.51 | 0.31 | 1.70% | 18.07 | 18.54 | 100581 | 18509.56 | 1.24% |
| 2025-05-19 | 18.00 | 18.20 | 0.12 | 0.66% | 17.89 | 18.28 | 82065 | 14825.65 | 1.01% |
| 2025-05-16 | 18.03 | 18.08 | 0.03 | 0.17% | 18.03 | 18.26 | 73601 | 13375.83 | 0.91% |
| 2025-05-15 | 18.45 | 18.05 | -0.39 | -2.11% | 18.03 | 18.49 | 89397 | 16229.69 | 1.10% |
| 2025-05-14 | 18.56 | 18.44 | -0.13 | -0.70% | 18.29 | 18.66 | 119251 | 22010.67 | 1.47% |
| 2025-05-13 | 18.92 | 18.57 | -0.03 | -0.16% | 18.50 | 18.92 | 124151 | 23193.25 | 1.53% |
| 2025-05-12 | 18.33 | 18.60 | 0.53 | 2.93% | 18.33 | 18.65 | 126082 | 23308.78 | 1.56% |
| 2025-05-09 | 18.40 | 18.07 | -0.38 | -2.06% | 17.96 | 18.41 | 110878 | 20081.66 | 1.37% |
| 2025-05-08 | 17.95 | 18.45 | 0.44 | 2.44% | 17.91 | 18.52 | 157414 | 28858.39 | 1.94% |
| 2025-05-07 | 18.29 | 18.01 | -0.09 | -0.50% | 17.82 | 18.36 | 132874 | 23991.70 | 1.64% |
| 2025-05-06 | 17.55 | 18.10 | 0.68 | 3.90% | 17.55 | 18.11 | 166996 | 29850.55 | 2.06% |
| 2025-04-30 | 17.18 | 17.42 | 0.21 | 1.22% | 17.17 | 17.55 | 112666 | 19604.73 | 1.39% |
| 2025-04-29 | 17.20 | 17.21 | 0.45 | 2.68% | 17.15 | 17.49 | 169375 | 29337.77 | 2.09% |
| 2025-04-28 | 17.07 | 16.76 | -0.28 | -1.64% | 16.71 | 17.08 | 78359 | 13180.69 | 0.97% |
| 2025-04-25 | 16.85 | 17.04 | 0.19 | 1.13% | 16.84 | 17.18 | 94506 | 16108.88 | 1.17% |
| 2025-04-24 | 17.20 | 16.85 | -0.35 | -2.03% | 16.82 | 17.23 | 111180 | 18897.87 | 1.37% |
| 2025-04-23 | 16.88 | 17.20 | 0.42 | 2.50% | 16.83 | 17.39 | 156412 | 26767.40 | 1.93% |
| 2025-04-22 | 16.94 | 16.78 | -0.16 | -0.94% | 16.64 | 16.94 | 102288 | 17177.67 | 1.26% |
| 2025-04-21 | 16.95 | 16.94 | 0.06 | 0.36% | 16.72 | 17.04 | 106032 | 17903.49 | 1.31% |
| 2025-04-18 | 16.75 | 16.88 | 0.08 | 0.48% | 16.64 | 16.95 | 75200 | 12619.38 | 0.93% |
| 2025-04-17 | 16.72 | 16.80 | -0.08 | -0.47% | 16.71 | 17.00 | 82869 | 14005.33 | 1.02% |
| 2025-04-16 | 17.22 | 16.88 | -0.34 | -1.97% | 16.71 | 17.29 | 131777 | 22288.45 | 1.63% |
| 2025-04-15 | 17.41 | 17.22 | -0.60 | -3.37% | 17.15 | 17.45 | 193246 | 33377.04 | 2.39% |
| 2025-04-14 | 17.86 | 17.82 | 0.32 | 1.83% | 17.62 | 18.10 | 157446 | 28035.08 | 1.94% |
| 2025-04-11 | 17.13 | 17.50 | 0.21 | 1.21% | 17.13 | 17.64 | 119282 | 20785.23 | 1.47% |
| 2025-04-10 | 17.47 | 17.29 | 0.85 | 5.17% | 17.25 | 17.75 | 249759 | 43730.12 | 3.08% |
| 2025-04-09 | 15.80 | 16.44 | -0.03 | -0.18% | 15.14 | 16.63 | 231923 | 37070.19 | 2.86% |
| 2025-04-08 | 17.10 | 16.47 | -0.87 | -5.02% | 16.06 | 17.34 | 293321 | 48369.33 | 3.62% |
| 2025-04-07 | 17.55 | 17.34 | -1.93 | -10.02% | 17.34 | 18.15 | 156624 | 27377.46 | 1.93% |
| 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% |
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。
