| 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 | 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% |
| 2025-08-14 | 35.80 | 37.00 | 1.23 | 3.44% | 35.55 | 39.30 | 137716 | 51477.86 | 9.16% |
| 2025-08-13 | 35.47 | 35.77 | 0.31 | 0.87% | 35.45 | 35.97 | 41494 | 14798.60 | 2.76% |
| 2025-08-12 | 35.10 | 35.46 | 0.24 | 0.68% | 34.84 | 35.66 | 44407 | 15656.53 | 2.95% |
| 2025-08-11 | 34.70 | 35.22 | 0.52 | 1.50% | 34.68 | 35.25 | 39946 | 13995.12 | 2.66% |
| 2025-08-08 | 35.60 | 34.70 | -1.01 | -2.83% | 34.62 | 35.60 | 50699 | 17684.34 | 3.37% |
| 2025-08-07 | 35.57 | 35.71 | 0.48 | 1.36% | 35.15 | 36.38 | 76694 | 27451.07 | 5.10% |
| 2025-08-06 | 34.92 | 35.23 | 0.33 | 0.95% | 34.65 | 35.24 | 38731 | 13553.92 | 2.57% |
| 2025-08-05 | 34.96 | 34.90 | 0.11 | 0.32% | 34.69 | 35.06 | 26180 | 9130.80 | 1.74% |
| 2025-08-04 | 34.25 | 34.79 | 0.36 | 1.05% | 34.11 | 34.80 | 28932 | 9996.72 | 1.92% |
| 2025-08-01 | 34.35 | 34.43 | 0.05 | 0.15% | 34.10 | 34.81 | 30552 | 10520.34 | 2.03% |
| 2025-07-31 | 34.83 | 34.38 | -0.44 | -1.26% | 34.20 | 35.34 | 41664 | 14477.12 | 2.77% |
| 2025-07-30 | 35.05 | 34.82 | -0.23 | -0.66% | 34.41 | 35.26 | 41334 | 14392.63 | 2.75% |
| 2025-07-29 | 34.65 | 35.05 | 0.22 | 0.63% | 34.61 | 35.24 | 41330 | 14445.36 | 2.75% |
| 2025-07-28 | 35.26 | 34.83 | -0.15 | -0.43% | 34.64 | 35.26 | 44146 | 15383.32 | 2.93% |
| 2025-07-25 | 34.41 | 34.98 | 0.62 | 1.80% | 34.41 | 34.99 | 51901 | 18029.26 | 3.45% |
| 2025-07-24 | 34.06 | 34.36 | 0.30 | 0.88% | 34.06 | 34.49 | 37912 | 13003.93 | 2.52% |
| 2025-07-23 | 34.25 | 34.06 | -0.18 | -0.53% | 33.81 | 34.58 | 42666 | 14581.32 | 2.84% |
| 2025-07-22 | 34.23 | 34.24 | 0.07 | 0.20% | 33.95 | 34.55 | 39493 | 13502.91 | 2.63% |
| 2025-07-21 | 33.93 | 34.17 | 0.35 | 1.03% | 33.60 | 34.26 | 36342 | 12367.60 | 2.42% |
| 2025-07-18 | 34.00 | 33.82 | -0.06 | -0.18% | 33.58 | 34.28 | 31642 | 10713.59 | 2.10% |
| 2025-07-17 | 33.50 | 33.88 | 0.43 | 1.29% | 33.20 | 33.88 | 34592 | 11616.40 | 2.30% |
| 2025-07-16 | 33.30 | 33.45 | 0.12 | 0.36% | 33.29 | 34.06 | 38212 | 12868.81 | 2.54% |
| 2025-07-15 | 33.78 | 33.33 | -0.43 | -1.27% | 32.97 | 34.28 | 49994 | 16702.37 | 3.32% |
| 2025-07-14 | 33.59 | 33.76 | 0.07 | 0.21% | 33.46 | 33.92 | 22279 | 7519.71 | 1.48% |
| 2025-07-11 | 33.51 | 33.69 | 0.18 | 0.54% | 33.14 | 33.80 | 31677 | 10626.25 | 2.11% |
| 2025-07-10 | 33.57 | 33.51 | 0.01 | 0.03% | 33.40 | 34.37 | 34703 | 11715.09 | 2.31% |
| 2025-07-09 | 33.71 | 33.50 | -0.35 | -1.03% | 33.38 | 33.95 | 33789 | 11369.42 | 2.25% |
| 2025-07-08 | 33.80 | 33.85 | 0.25 | 0.74% | 33.71 | 33.96 | 28546 | 9659.30 | 1.90% |
| 2025-07-07 | 33.46 | 33.60 | -0.04 | -0.12% | 33.26 | 33.70 | 18066 | 6055.29 | 1.20% |
| 2025-07-04 | 34.18 | 33.64 | -0.53 | -1.55% | 33.40 | 34.22 | 32123 | 10838.30 | 2.14% |
| 2025-07-03 | 33.95 | 34.17 | 0.23 | 0.68% | 33.91 | 34.31 | 24697 | 8417.76 | 1.64% |
| 2025-07-02 | 34.50 | 33.94 | -0.87 | -2.50% | 33.76 | 34.78 | 39731 | 13536.42 | 2.64% |
| 2025-07-01 | 34.44 | 34.81 | 0.31 | 0.90% | 34.44 | 35.81 | 65617 | 23005.70 | 4.36% |
| 2025-06-30 | 34.20 | 34.50 | 0.34 | 1.00% | 34.18 | 34.88 | 40699 | 14043.20 | 2.71% |
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。
