| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 17.86 | 18.06 | 0.21 | 1.18% | 17.82 | 18.13 | 100471 | 18108.56 | 1.24% |
| 2025-07-31 | 18.15 | 17.85 | -0.43 | -2.35% | 17.72 | 18.37 | 181516 | 32686.87 | 2.24% |
| 2025-07-30 | 18.61 | 18.28 | -0.31 | -1.67% | 18.18 | 18.61 | 125083 | 22970.24 | 1.54% |
| 2025-07-29 | 18.60 | 18.59 | -0.03 | -0.16% | 18.36 | 18.62 | 108651 | 20078.40 | 1.34% |
| 2025-07-28 | 18.71 | 18.62 | -0.08 | -0.43% | 18.53 | 18.76 | 116923 | 21761.31 | 1.44% |
| 2025-07-25 | 18.62 | 18.70 | 0.08 | 0.43% | 18.62 | 18.97 | 140820 | 26424.95 | 1.74% |
| 2025-07-24 | 18.34 | 18.62 | 0.26 | 1.42% | 18.33 | 18.62 | 131538 | 24364.07 | 1.62% |
| 2025-07-23 | 18.55 | 18.36 | -0.19 | -1.02% | 18.31 | 18.64 | 123171 | 22741.50 | 1.52% |
| 2025-07-22 | 18.44 | 18.55 | 0.11 | 0.60% | 18.34 | 18.58 | 106143 | 19624.85 | 1.31% |
| 2025-07-21 | 18.22 | 18.44 | 0.22 | 1.21% | 18.19 | 18.50 | 126269 | 23183.63 | 1.56% |
| 2025-07-18 | 18.31 | 18.22 | -0.01 | -0.05% | 18.11 | 18.40 | 92619 | 16906.94 | 1.14% |
| 2025-07-17 | 18.04 | 18.23 | 0.15 | 0.83% | 18.04 | 18.26 | 85247 | 15506.11 | 1.05% |
| 2025-07-16 | 18.06 | 18.08 | 0.00 | 0.00% | 18.01 | 18.22 | 75171 | 13610.37 | 0.93% |
| 2025-07-15 | 18.20 | 18.08 | -0.12 | -0.66% | 17.96 | 18.33 | 123309 | 22362.43 | 1.52% |
| 2025-07-14 | 18.22 | 18.20 | -0.02 | -0.11% | 18.14 | 18.35 | 102408 | 18664.91 | 1.26% |
| 2025-07-11 | 18.09 | 18.22 | 0.13 | 0.72% | 17.96 | 18.34 | 165877 | 30153.35 | 2.05% |
| 2025-07-10 | 17.88 | 18.09 | 0.25 | 1.40% | 17.86 | 18.27 | 136131 | 24588.15 | 1.68% |
| 2025-07-09 | 18.16 | 17.84 | -0.26 | -1.44% | 17.81 | 18.18 | 118233 | 21233.35 | 1.46% |
| 2025-07-08 | 17.52 | 18.10 | 0.54 | 3.08% | 17.51 | 18.12 | 163529 | 29394.63 | 2.02% |
| 2025-07-07 | 17.71 | 17.56 | -0.23 | -1.29% | 17.50 | 17.78 | 73162 | 12862.37 | 0.90% |
| 2025-07-04 | 17.99 | 17.79 | -0.13 | -0.73% | 17.73 | 18.05 | 104400 | 18652.86 | 1.29% |
| 2025-07-03 | 17.89 | 17.92 | 0.15 | 0.84% | 17.75 | 18.02 | 96135 | 17201.40 | 1.19% |
| 2025-07-02 | 17.88 | 17.77 | -0.10 | -0.56% | 17.66 | 17.89 | 101142 | 17943.45 | 1.25% |
| 2025-07-01 | 17.82 | 17.87 | 0.08 | 0.45% | 17.69 | 17.90 | 90507 | 16121.09 | 1.12% |
| 2025-06-30 | 17.80 | 17.79 | 0.04 | 0.23% | 17.68 | 17.90 | 99839 | 17734.97 | 1.23% |
| 2025-06-27 | 17.64 | 17.75 | 0.30 | 1.72% | 17.60 | 17.92 | 147899 | 26245.80 | 1.83% |
| 2025-06-26 | 17.45 | 17.45 | 0.01 | 0.06% | 17.36 | 17.61 | 94012 | 16427.70 | 1.16% |
| 2025-06-25 | 17.34 | 17.44 | 0.14 | 0.81% | 17.21 | 17.46 | 94547 | 16391.79 | 1.17% |
| 2025-06-24 | 16.99 | 17.30 | 0.47 | 2.79% | 16.88 | 17.32 | 118057 | 20336.65 | 1.46% |
| 2025-06-23 | 16.70 | 16.83 | 0.00 | 0.00% | 16.68 | 16.88 | 51040 | 8571.58 | 0.63% |
| 2025-06-20 | 16.81 | 16.83 | -0.01 | -0.06% | 16.80 | 17.00 | 58045 | 9795.58 | 0.72% |
| 2025-06-19 | 17.02 | 16.84 | -0.27 | -1.58% | 16.77 | 17.16 | 70502 | 11929.49 | 0.87% |
| 2025-06-18 | 17.10 | 17.11 | 0.00 | 0.00% | 16.82 | 17.16 | 85072 | 14463.07 | 1.05% |
| 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% |
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。
