| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 36.68 | 37.10 | 0.42 | 1.15% | 36.21 | 37.48 | 51480 | 19024.03 | 3.42% |
| 2025-12-11 | 38.00 | 36.68 | -1.22 | -3.22% | 36.64 | 38.02 | 64798 | 23995.01 | 4.31% |
| 2025-12-10 | 38.15 | 37.90 | -0.54 | -1.40% | 37.33 | 38.33 | 75223 | 28367.68 | 5.00% |
| 2025-12-09 | 40.00 | 38.44 | -0.99 | -2.51% | 38.35 | 40.20 | 96343 | 37709.26 | 6.40% |
| 2025-12-08 | 38.69 | 39.43 | 0.71 | 1.83% | 38.50 | 39.70 | 97813 | 38306.73 | 6.50% |
| 2025-12-05 | 39.52 | 38.72 | -0.58 | -1.48% | 37.67 | 39.66 | 107066 | 41166.53 | 7.12% |
| 2025-12-04 | 40.11 | 39.30 | -1.93 | -4.68% | 39.03 | 40.55 | 122353 | 48352.51 | 8.13% |
| 2025-12-03 | 41.52 | 41.23 | -1.27 | -2.99% | 40.46 | 42.34 | 174921 | 72076.16 | 11.63% |
| 2025-12-02 | 44.28 | 42.50 | -0.05 | -0.12% | 41.91 | 45.56 | 309327 | 134114.75 | 20.56% |
| 2025-12-01 | 40.90 | 42.55 | 3.87 | 10.01% | 40.90 | 42.55 | 113603 | 48118.51 | 7.55% |
| 2025-11-28 | 39.01 | 38.68 | -0.51 | -1.30% | 38.00 | 39.53 | 149943 | 57973.14 | 9.97% |
| 2025-11-27 | 40.40 | 39.19 | 0.05 | 0.13% | 38.75 | 42.00 | 230271 | 92133.79 | 15.31% |
| 2025-11-26 | 35.90 | 39.14 | 3.56 | 10.01% | 35.68 | 39.14 | 91732 | 35035.67 | 6.10% |
| 2025-11-25 | 35.15 | 35.58 | 0.65 | 1.86% | 35.11 | 36.09 | 24748 | 8832.02 | 1.65% |
| 2025-11-24 | 34.85 | 34.93 | 0.48 | 1.39% | 34.26 | 35.10 | 21174 | 7341.06 | 1.41% |
| 2025-11-21 | 35.31 | 34.45 | -1.33 | -3.72% | 34.45 | 35.61 | 35568 | 12411.06 | 2.36% |
| 2025-11-20 | 36.71 | 35.78 | -0.67 | -1.84% | 35.66 | 36.87 | 33579 | 12108.24 | 2.23% |
| 2025-11-19 | 37.13 | 36.45 | -0.65 | -1.75% | 36.44 | 38.05 | 48932 | 18173.51 | 3.25% |
| 2025-11-18 | 36.77 | 37.10 | 0.20 | 0.54% | 36.66 | 37.83 | 31294 | 11622.75 | 2.08% |
| 2025-11-17 | 36.73 | 36.90 | 0.16 | 0.44% | 36.56 | 36.99 | 16493 | 6076.17 | 1.10% |
| 2025-11-14 | 36.93 | 36.74 | -0.18 | -0.49% | 36.69 | 37.35 | 23769 | 8796.29 | 1.58% |
| 2025-11-13 | 36.48 | 36.92 | 0.37 | 1.01% | 36.34 | 37.07 | 21901 | 8067.29 | 1.46% |
| 2025-11-12 | 36.89 | 36.55 | -0.31 | -0.84% | 36.16 | 37.00 | 23391 | 8549.55 | 1.55% |
| 2025-11-11 | 37.11 | 36.86 | -0.31 | -0.83% | 36.81 | 37.49 | 22577 | 8380.61 | 1.50% |
| 2025-11-10 | 36.97 | 37.17 | 0.31 | 0.84% | 36.81 | 37.46 | 26338 | 9762.62 | 1.75% |
| 2025-11-07 | 37.10 | 36.86 | -0.59 | -1.58% | 36.74 | 37.24 | 24129 | 8916.49 | 1.60% |
| 2025-11-06 | 37.10 | 37.45 | 0.41 | 1.11% | 37.03 | 37.55 | 21580 | 8062.53 | 1.43% |
| 2025-11-05 | 36.96 | 37.04 | -0.33 | -0.88% | 36.67 | 37.50 | 26223 | 9702.54 | 1.74% |
| 2025-11-04 | 37.97 | 37.37 | -0.60 | -1.58% | 37.11 | 38.10 | 28069 | 10539.12 | 1.87% |
| 2025-11-03 | 37.96 | 37.97 | -0.34 | -0.89% | 37.48 | 38.28 | 39097 | 14770.40 | 2.60% |
| 2025-10-31 | 38.51 | 38.31 | -0.74 | -1.90% | 37.77 | 38.74 | 38646 | 14794.62 | 2.57% |
| 2025-10-30 | 39.30 | 39.05 | -0.16 | -0.41% | 38.80 | 39.57 | 34662 | 13573.19 | 2.30% |
| 2025-10-29 | 39.00 | 39.21 | -0.18 | -0.46% | 38.88 | 39.55 | 25916 | 10139.95 | 1.72% |
| 2025-10-28 | 39.62 | 39.39 | -0.23 | -0.58% | 39.25 | 40.18 | 32311 | 12832.03 | 2.15% |
| 2025-10-27 | 39.39 | 39.62 | 0.22 | 0.56% | 39.19 | 39.90 | 40958 | 16212.71 | 2.72% |
| 2025-10-24 | 38.73 | 39.40 | 0.87 | 2.26% | 38.73 | 39.47 | 30699 | 12051.40 | 2.04% |
| 2025-10-23 | 38.73 | 38.53 | -0.40 | -1.03% | 37.76 | 38.78 | 31753 | 12099.66 | 2.11% |
| 2025-10-22 | 39.26 | 38.93 | -0.55 | -1.39% | 38.73 | 39.47 | 22670 | 8834.04 | 1.51% |
| 2025-10-21 | 38.87 | 39.48 | 0.43 | 1.10% | 38.72 | 39.60 | 27603 | 10840.40 | 1.83% |
| 2025-10-20 | 38.90 | 39.05 | 0.83 | 2.17% | 38.77 | 39.68 | 34164 | 13378.41 | 2.27% |
| 2025-10-17 | 39.58 | 38.22 | -1.63 | -4.09% | 38.14 | 40.06 | 42679 | 16603.89 | 2.84% |
| 2025-10-16 | 40.30 | 39.85 | -0.54 | -1.34% | 39.69 | 40.69 | 37903 | 15212.00 | 2.52% |
| 2025-10-15 | 40.57 | 40.39 | -0.18 | -0.44% | 39.59 | 40.78 | 43089 | 17337.29 | 2.86% |
| 2025-10-14 | 42.50 | 40.57 | -1.01 | -2.43% | 40.35 | 42.99 | 77073 | 32141.86 | 5.12% |
| 2025-10-13 | 39.00 | 41.58 | 0.40 | 0.97% | 39.00 | 41.77 | 59735 | 24357.44 | 3.97% |
| 2025-10-10 | 42.99 | 41.18 | -2.68 | -6.11% | 41.09 | 43.43 | 89237 | 37377.14 | 5.93% |
| 2025-10-09 | 43.35 | 43.86 | 0.66 | 1.53% | 43.28 | 44.54 | 92198 | 40541.29 | 6.13% |
| 2025-09-30 | 41.89 | 43.20 | 1.31 | 3.13% | 41.89 | 44.19 | 66783 | 28811.86 | 4.44% |
| 2025-09-29 | 41.77 | 41.89 | -0.06 | -0.14% | 41.40 | 42.37 | 42447 | 17733.06 | 2.82% |
| 2025-09-26 | 43.10 | 41.95 | -1.37 | -3.16% | 41.94 | 43.18 | 56380 | 23943.85 | 3.75% |
| 2025-09-25 | 43.48 | 43.32 | -0.36 | -0.82% | 43.06 | 43.96 | 67532 | 29379.69 | 4.49% |
| 2025-09-24 | 42.72 | 43.68 | 0.75 | 1.75% | 42.36 | 43.94 | 79734 | 34586.52 | 5.30% |
| 2025-09-23 | 43.01 | 42.93 | -0.57 | -1.31% | 41.56 | 43.30 | 78538 | 33252.48 | 5.22% |
| 2025-09-22 | 42.96 | 43.50 | 1.57 | 3.74% | 42.51 | 44.20 | 74439 | 32296.34 | 4.95% |
| 2025-09-19 | 42.60 | 41.93 | -1.00 | -2.33% | 41.80 | 43.26 | 75079 | 31843.92 | 4.99% |
| 2025-09-18 | 43.61 | 42.93 | -0.71 | -1.63% | 42.10 | 44.75 | 99857 | 43672.16 | 6.64% |
| 2025-09-17 | 44.38 | 43.64 | -1.08 | -2.42% | 43.40 | 44.66 | 78335 | 34310.36 | 5.21% |
| 2025-09-16 | 43.85 | 44.72 | 0.91 | 2.08% | 43.24 | 44.89 | 88266 | 39200.95 | 5.87% |
| 2025-09-15 | 46.29 | 43.81 | 0.34 | 0.78% | 43.70 | 46.30 | 131111 | 58649.48 | 8.72% |
| 2025-09-12 | 42.26 | 43.47 | 1.02 | 2.40% | 42.02 | 44.00 | 110183 | 47859.43 | 7.32% |
| 2025-09-11 | 41.05 | 42.45 | 1.44 | 3.51% | 40.62 | 42.68 | 90197 | 37975.46 | 6.00% |
| 2025-09-10 | 40.99 | 41.01 | -0.19 | -0.46% | 40.99 | 41.70 | 57244 | 23627.07 | 3.81% |
| 2025-09-09 | 42.38 | 41.20 | -1.60 | -3.74% | 41.03 | 42.38 | 82105 | 34167.59 | 5.46% |
| 2025-09-08 | 41.03 | 42.80 | 2.00 | 4.90% | 41.03 | 43.30 | 127280 | 53588.50 | 8.46% |
| 2025-09-05 | 39.90 | 40.80 | 1.72 | 4.40% | 39.36 | 41.18 | 122636 | 49319.30 | 8.15% |
| 2025-09-04 | 42.08 | 39.08 | -3.54 | -8.31% | 38.36 | 42.10 | 164562 | 66069.77 | 10.94% |
| 2025-09-03 | 42.50 | 42.62 | -0.18 | -0.42% | 42.06 | 44.00 | 116243 | 50037.29 | 7.73% |
| 2025-09-02 | 44.93 | 42.80 | -3.20 | -6.96% | 42.58 | 46.99 | 188088 | 83478.62 | 12.50% |
| 2025-09-01 | 46.70 | 46.00 | -1.93 | -4.03% | 45.20 | 50.50 | 235676 | 111027.23 | 15.67% |
| 2025-08-29 | 51.38 | 47.93 | 1.22 | 2.61% | 47.51 | 51.38 | 384292 | 190517.81 | 25.55% |
| 2025-08-28 | 46.71 | 46.71 | 4.25 | 10.01% | 46.71 | 46.71 | 25501 | 11911.49 | 1.70% |
| 2025-08-27 | 38.80 | 42.46 | 3.86 | 10.00% | 38.72 | 42.46 | 117059 | 48557.90 | 7.78% |
| 2025-08-26 | 38.15 | 38.60 | 0.40 | 1.05% | 37.77 | 39.10 | 80201 | 30857.45 | 5.33% |
| 2025-08-25 | 38.70 | 38.20 | -0.09 | -0.24% | 37.80 | 39.80 | 93258 | 35871.00 | 6.20% |
| 2025-08-22 | 37.47 | 38.29 | 0.88 | 2.35% | 37.47 | 38.53 | 78297 | 29868.61 | 5.21% |
| 2025-08-21 | 38.28 | 37.41 | -0.90 | -2.35% | 37.30 | 38.56 | 65630 | 24823.95 | 4.36% |
| 2025-08-20 | 37.58 | 38.31 | 0.38 | 1.00% | 37.18 | 38.33 | 79703 | 30097.11 | 5.30% |
| 2025-08-19 | 39.15 | 37.93 | -1.07 | -2.74% | 37.71 | 39.15 | 99482 | 38057.09 | 6.61% |
| 2025-08-18 | 38.06 | 39.00 | 1.38 | 3.67% | 37.51 | 39.00 | 122326 | 46957.17 | 8.13% |
| 2025-08-15 | 36.48 | 37.62 | 0.62 | 1.68% | 36.48 | 37.97 | 112445 | 42145.80 | 7.48% |
博通集成(603068)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。
