| 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 | 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% |
| 2025-10-10 | 26.31 | 26.17 | -0.24 | -0.91% | 25.70 | 26.79 | 337533 | 88692.45 | 4.15% |
| 2025-10-09 | 25.99 | 26.41 | 0.58 | 2.25% | 25.99 | 27.08 | 391822 | 103800.81 | 4.82% |
| 2025-09-30 | 25.49 | 25.83 | 0.45 | 1.77% | 25.33 | 26.74 | 394868 | 103036.72 | 4.86% |
| 2025-09-29 | 25.31 | 25.38 | 0.30 | 1.20% | 25.10 | 25.90 | 230841 | 58801.36 | 2.84% |
| 2025-09-26 | 26.00 | 25.08 | -0.88 | -3.39% | 25.08 | 26.12 | 282724 | 72060.80 | 3.48% |
| 2025-09-25 | 25.68 | 25.96 | 0.28 | 1.09% | 25.35 | 26.77 | 409190 | 106374.46 | 5.04% |
| 2025-09-24 | 25.15 | 25.68 | 0.19 | 0.75% | 24.57 | 25.86 | 295672 | 74751.12 | 3.64% |
| 2025-09-23 | 25.97 | 25.49 | -0.15 | -0.59% | 24.60 | 26.09 | 346234 | 87613.33 | 4.26% |
| 2025-09-22 | 25.51 | 25.64 | 0.43 | 1.71% | 25.13 | 25.97 | 283889 | 72574.45 | 3.49% |
| 2025-09-19 | 24.70 | 25.21 | 0.41 | 1.65% | 24.61 | 26.12 | 380545 | 96724.57 | 4.68% |
| 2025-09-18 | 25.00 | 24.80 | -0.32 | -1.27% | 24.33 | 25.66 | 355269 | 88485.76 | 4.37% |
| 2025-09-17 | 24.24 | 25.12 | 0.91 | 3.76% | 24.13 | 25.31 | 326353 | 81179.80 | 4.02% |
| 2025-09-16 | 24.63 | 24.21 | -0.39 | -1.59% | 23.74 | 24.75 | 342613 | 82677.58 | 4.22% |
| 2025-09-15 | 25.10 | 24.60 | -0.85 | -3.34% | 24.50 | 25.33 | 313610 | 77625.80 | 3.86% |
| 2025-09-12 | 26.00 | 25.45 | -0.44 | -1.70% | 25.31 | 26.10 | 402719 | 103198.16 | 4.96% |
| 2025-09-11 | 24.80 | 25.89 | 0.99 | 3.98% | 24.31 | 26.13 | 468415 | 118803.09 | 5.77% |
| 2025-09-10 | 25.33 | 24.90 | 0.01 | 0.04% | 24.81 | 25.69 | 336043 | 84478.32 | 4.14% |
| 2025-09-09 | 24.88 | 24.89 | -0.08 | -0.32% | 24.78 | 25.54 | 344969 | 86777.10 | 4.25% |
| 2025-09-08 | 25.29 | 24.97 | -0.17 | -0.68% | 24.55 | 25.55 | 311594 | 77657.20 | 3.84% |
| 2025-09-05 | 24.60 | 25.14 | 1.31 | 5.50% | 24.06 | 25.38 | 433908 | 107593.20 | 5.34% |
| 2025-09-04 | 24.28 | 23.83 | -0.45 | -1.85% | 23.37 | 25.05 | 319795 | 77429.77 | 3.94% |
| 2025-09-03 | 24.88 | 24.28 | -0.52 | -2.10% | 24.14 | 25.36 | 304216 | 74890.11 | 3.74% |
| 2025-09-02 | 25.55 | 24.80 | -0.45 | -1.78% | 24.41 | 25.82 | 558491 | 139672.48 | 6.87% |
| 2025-09-01 | 26.05 | 25.25 | -0.67 | -2.58% | 25.08 | 26.19 | 315816 | 80445.96 | 3.89% |
| 2025-08-29 | 26.42 | 25.92 | -0.70 | -2.63% | 25.60 | 26.51 | 406693 | 105711.69 | 5.01% |
| 2025-08-28 | 24.90 | 26.62 | 1.61 | 6.44% | 24.90 | 26.67 | 538260 | 140067.61 | 6.63% |
| 2025-08-27 | 26.13 | 25.01 | -1.18 | -4.51% | 25.00 | 26.23 | 530823 | 135887.48 | 6.53% |
| 2025-08-26 | 27.10 | 26.19 | -0.74 | -2.75% | 25.75 | 27.31 | 476077 | 125384.20 | 5.86% |
| 2025-08-25 | 27.23 | 26.93 | -0.30 | -1.10% | 26.33 | 27.42 | 493572 | 132410.52 | 6.08% |
| 2025-08-22 | 26.92 | 27.23 | 0.28 | 1.04% | 26.77 | 28.17 | 428989 | 117240.73 | 5.28% |
| 2025-08-21 | 27.00 | 26.95 | -0.45 | -1.64% | 26.55 | 27.75 | 449330 | 121529.58 | 5.53% |
| 2025-08-20 | 26.28 | 27.40 | 1.05 | 3.98% | 25.84 | 28.51 | 675070 | 184090.94 | 8.31% |
| 2025-08-19 | 24.68 | 26.35 | 0.38 | 1.46% | 24.33 | 26.65 | 782374 | 198513.02 | 9.63% |
| 2025-08-18 | 27.00 | 25.97 | -0.26 | -0.99% | 25.08 | 27.00 | 750315 | 192643.70 | 9.26% |
| 2025-08-15 | 25.29 | 26.23 | 0.98 | 3.88% | 25.13 | 26.36 | 844752 | 218237.23 | 10.42% |
| 2025-08-14 | 24.99 | 25.25 | 0.85 | 3.48% | 24.65 | 25.77 | 1317391 | 331541.75 | 16.25% |
| 2025-08-13 | 22.79 | 24.40 | 2.22 | 10.01% | 22.60 | 24.40 | 809080 | 192503.84 | 9.98% |
| 2025-08-12 | 20.22 | 22.18 | 2.02 | 10.02% | 20.10 | 22.18 | 1053895 | 230746.16 | 13.00% |
| 2025-08-11 | 18.95 | 20.16 | 1.37 | 7.29% | 18.77 | 20.45 | 472133 | 93649.77 | 5.82% |
| 2025-08-08 | 18.70 | 18.79 | 0.08 | 0.43% | 18.62 | 18.92 | 108773 | 20414.54 | 1.34% |
| 2025-08-07 | 18.90 | 18.71 | -0.18 | -0.95% | 18.57 | 19.05 | 128075 | 24007.53 | 1.58% |
| 2025-08-06 | 18.56 | 18.89 | 0.33 | 1.78% | 18.51 | 18.92 | 150348 | 28224.36 | 1.85% |
| 2025-08-05 | 18.48 | 18.56 | 0.07 | 0.38% | 18.44 | 18.63 | 80532 | 14913.78 | 0.99% |
| 2025-08-04 | 18.00 | 18.49 | 0.43 | 2.38% | 18.00 | 18.63 | 142750 | 26347.53 | 1.76% |
| 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% |
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。
