| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 31.19 | 32.10 | 0.88 | 2.82% | 30.88 | 32.19 | 32436 | 10270.45 | 2.16% |
| 2025-04-18 | 31.72 | 31.22 | -0.32 | -1.01% | 30.97 | 31.72 | 22258 | 6952.45 | 1.48% |
| 2025-04-17 | 30.99 | 31.54 | 0.35 | 1.12% | 30.90 | 32.11 | 33863 | 10751.92 | 2.25% |
| 2025-04-16 | 31.58 | 31.19 | -0.50 | -1.58% | 30.56 | 31.95 | 32456 | 10131.82 | 2.16% |
| 2025-04-15 | 31.83 | 31.69 | -0.13 | -0.41% | 31.38 | 32.04 | 31940 | 10105.67 | 2.12% |
| 2025-04-14 | 32.50 | 31.82 | 0.32 | 1.02% | 31.55 | 32.94 | 49318 | 15744.59 | 3.28% |
| 2025-04-11 | 29.40 | 31.50 | 1.52 | 5.07% | 29.30 | 32.30 | 76101 | 23821.67 | 5.06% |
| 2025-04-10 | 30.26 | 29.98 | 0.66 | 2.25% | 29.88 | 30.87 | 59225 | 17957.48 | 3.94% |
| 2025-04-09 | 28.05 | 29.32 | 0.71 | 2.48% | 25.91 | 29.88 | 75992 | 21365.73 | 5.05% |
| 2025-04-08 | 29.34 | 28.61 | -2.75 | -8.77% | 28.22 | 31.07 | 80430 | 23406.18 | 5.35% |
| 2025-04-07 | 32.66 | 31.36 | -3.48 | -9.99% | 31.36 | 32.71 | 23983 | 7600.43 | 1.59% |
| 2025-04-03 | 35.86 | 34.84 | -1.60 | -4.39% | 34.45 | 36.65 | 57629 | 20342.42 | 3.83% |
| 2025-04-02 | 36.78 | 36.44 | -0.76 | -2.04% | 36.20 | 37.60 | 55732 | 20465.36 | 3.70% |
| 2025-04-01 | 37.00 | 37.20 | 0.30 | 0.81% | 36.70 | 38.03 | 86279 | 32300.65 | 5.74% |
| 2025-03-31 | 35.00 | 36.90 | 1.71 | 4.86% | 33.93 | 37.58 | 94826 | 33920.35 | 6.30% |
| 2025-03-28 | 35.76 | 35.19 | -0.51 | -1.43% | 34.80 | 36.32 | 55913 | 19791.47 | 3.72% |
| 2025-03-27 | 35.35 | 35.70 | -0.80 | -2.19% | 35.08 | 36.62 | 85857 | 30853.67 | 5.71% |
| 2025-03-26 | 33.23 | 36.50 | 3.32 | 10.01% | 33.23 | 36.50 | 79129 | 28501.04 | 5.26% |
| 2025-03-25 | 35.30 | 33.18 | -2.19 | -6.19% | 33.02 | 35.50 | 75900 | 25702.46 | 5.05% |
| 2025-03-24 | 36.30 | 35.37 | -0.96 | -2.64% | 34.37 | 36.93 | 70977 | 25237.51 | 4.72% |
| 2025-03-21 | 38.45 | 36.33 | -2.60 | -6.68% | 36.01 | 38.53 | 102625 | 38025.27 | 6.82% |
| 2025-03-20 | 38.54 | 38.93 | 0.26 | 0.67% | 38.20 | 40.56 | 152155 | 60360.45 | 10.12% |
| 2025-03-19 | 38.80 | 38.67 | -0.22 | -0.57% | 38.15 | 39.42 | 98619 | 38247.27 | 6.56% |
| 2025-03-18 | 37.00 | 38.89 | 1.95 | 5.28% | 36.40 | 39.00 | 143750 | 54714.23 | 9.56% |
| 2025-03-17 | 36.15 | 36.94 | 0.84 | 2.33% | 35.65 | 37.89 | 78394 | 28794.79 | 5.21% |
| 2025-03-14 | 35.18 | 36.10 | 0.83 | 2.35% | 35.01 | 36.38 | 57795 | 20661.06 | 3.84% |
| 2025-03-13 | 36.45 | 35.27 | -1.03 | -2.84% | 34.81 | 36.50 | 45922 | 16269.65 | 3.05% |
| 2025-03-12 | 36.15 | 36.30 | 0.36 | 1.00% | 36.05 | 36.86 | 53770 | 19623.16 | 3.57% |
| 2025-03-11 | 35.01 | 35.94 | -0.13 | -0.36% | 35.01 | 36.06 | 33316 | 11887.98 | 2.21% |
| 2025-03-10 | 35.57 | 36.07 | 0.15 | 0.42% | 35.56 | 36.40 | 34111 | 12261.56 | 2.27% |
| 2025-03-07 | 36.70 | 35.92 | -0.78 | -2.13% | 35.69 | 37.08 | 55829 | 20306.57 | 3.71% |
| 2025-03-06 | 36.50 | 36.70 | 0.41 | 1.13% | 36.26 | 36.93 | 61023 | 22348.60 | 4.06% |
| 2025-03-05 | 35.98 | 36.29 | -0.25 | -0.68% | 35.70 | 36.80 | 55201 | 19975.84 | 3.67% |
| 2025-03-04 | 34.58 | 36.54 | 1.88 | 5.42% | 34.22 | 36.56 | 78690 | 28002.77 | 5.23% |
| 2025-03-03 | 35.10 | 34.66 | -0.34 | -0.97% | 34.00 | 35.50 | 54561 | 18995.90 | 3.63% |
| 2025-02-28 | 37.27 | 35.00 | -2.84 | -7.51% | 34.61 | 37.38 | 96686 | 34766.29 | 6.43% |
| 2025-02-27 | 39.12 | 37.84 | -1.26 | -3.22% | 37.08 | 39.37 | 95779 | 36465.75 | 6.37% |
| 2025-02-26 | 38.37 | 39.10 | 0.74 | 1.93% | 37.72 | 39.77 | 106853 | 41684.45 | 7.10% |
| 2025-02-25 | 37.01 | 38.36 | 0.45 | 1.19% | 36.82 | 39.56 | 83790 | 32283.12 | 5.57% |
| 2025-02-24 | 38.97 | 37.91 | -1.66 | -4.20% | 37.80 | 39.08 | 101161 | 38764.51 | 6.73% |
| 2025-02-21 | 38.00 | 39.57 | 1.62 | 4.27% | 37.70 | 40.80 | 168480 | 65917.95 | 11.20% |
| 2025-02-20 | 37.49 | 37.95 | 0.66 | 1.77% | 37.00 | 38.42 | 99230 | 37600.41 | 6.60% |
| 2025-02-19 | 35.90 | 37.29 | 1.47 | 4.10% | 35.90 | 37.37 | 94756 | 35052.29 | 6.30% |
| 2025-02-18 | 38.00 | 35.82 | -2.31 | -6.06% | 35.67 | 38.13 | 91551 | 33736.86 | 6.09% |
| 2025-02-17 | 37.38 | 38.13 | 0.11 | 0.29% | 37.00 | 38.50 | 92817 | 35172.17 | 6.17% |
| 2025-02-14 | 37.48 | 38.02 | 0.02 | 0.05% | 36.61 | 38.98 | 117380 | 44128.86 | 7.80% |
| 2025-02-13 | 40.00 | 38.00 | -2.88 | -7.05% | 38.00 | 40.15 | 168984 | 65628.99 | 11.23% |
| 2025-02-12 | 39.00 | 40.88 | 0.90 | 2.25% | 37.94 | 43.68 | 253552 | 102105.37 | 16.86% |
| 2025-02-11 | 40.46 | 39.98 | -1.06 | -2.58% | 38.88 | 40.60 | 161328 | 64063.20 | 10.72% |
| 2025-02-10 | 40.00 | 41.04 | -0.45 | -1.08% | 39.82 | 41.58 | 174554 | 71049.00 | 11.60% |
| 2025-02-07 | 42.00 | 41.49 | -0.50 | -1.19% | 40.37 | 43.00 | 257450 | 107926.17 | 17.11% |
| 2025-02-06 | 39.65 | 41.99 | 0.96 | 2.34% | 39.11 | 42.88 | 253151 | 105441.73 | 16.83% |
| 2025-02-05 | 41.90 | 41.03 | 0.56 | 1.38% | 39.26 | 43.80 | 338667 | 140283.86 | 22.51% |
| 2025-01-27 | 36.88 | 40.47 | 3.68 | 10.00% | 36.30 | 40.47 | 190221 | 75705.74 | 12.65% |
| 2025-01-24 | 36.23 | 36.79 | 0.65 | 1.80% | 36.15 | 37.58 | 165301 | 61086.90 | 10.99% |
| 2025-01-23 | 38.21 | 36.14 | -2.23 | -5.81% | 36.01 | 38.74 | 222012 | 82719.82 | 14.76% |
| 2025-01-22 | 38.83 | 38.37 | -0.85 | -2.17% | 37.00 | 40.58 | 302202 | 117992.10 | 20.09% |
| 2025-01-21 | 35.88 | 39.22 | 3.57 | 10.01% | 35.75 | 39.22 | 259336 | 98071.62 | 17.24% |
| 2025-01-20 | 34.47 | 35.65 | 0.89 | 2.56% | 34.47 | 36.99 | 219849 | 78080.41 | 14.62% |
| 2025-01-17 | 36.33 | 34.76 | -3.47 | -9.08% | 34.41 | 40.09 | 324162 | 116587.45 | 21.55% |
| 2025-01-16 | 35.28 | 38.23 | 3.48 | 10.01% | 33.79 | 38.23 | 313315 | 111558.60 | 20.83% |
| 2025-01-15 | 30.78 | 34.75 | 3.16 | 10.00% | 30.78 | 34.75 | 165805 | 56577.61 | 11.02% |
| 2025-01-14 | 29.53 | 31.59 | 1.49 | 4.95% | 28.50 | 31.94 | 203599 | 61969.45 | 13.53% |
| 2025-01-13 | 32.04 | 30.10 | -3.34 | -9.99% | 30.10 | 32.50 | 159660 | 48676.57 | 10.61% |
| 2025-01-10 | 33.44 | 33.44 | 3.04 | 10.00% | 32.15 | 33.44 | 239266 | 79087.06 | 15.91% |
| 2025-01-09 | 29.14 | 30.40 | 2.76 | 9.99% | 29.14 | 30.40 | 38931 | 11765.80 | 2.59% |
| 2025-01-08 | 26.86 | 27.64 | 0.29 | 1.06% | 26.50 | 28.33 | 89301 | 24472.01 | 5.94% |
| 2025-01-07 | 26.06 | 27.35 | 0.57 | 2.13% | 26.06 | 27.60 | 91682 | 24685.63 | 6.09% |
| 2025-01-06 | 29.38 | 26.78 | -2.98 | -10.01% | 26.78 | 30.33 | 124135 | 34836.60 | 8.25% |
| 2025-01-03 | 31.30 | 29.76 | -0.66 | -2.17% | 29.50 | 32.50 | 189441 | 58440.86 | 12.59% |
| 2025-01-02 | 27.51 | 30.42 | 2.77 | 10.02% | 26.41 | 30.42 | 122258 | 35142.21 | 8.13% |
| 2024-12-31 | 28.70 | 27.65 | -1.04 | -3.62% | 27.53 | 29.13 | 62302 | 17540.71 | 4.14% |
| 2024-12-30 | 29.99 | 28.69 | -1.18 | -3.95% | 28.62 | 30.17 | 63921 | 18655.88 | 4.25% |
| 2024-12-27 | 29.80 | 29.87 | -0.03 | -0.10% | 29.60 | 30.96 | 55303 | 16745.94 | 3.68% |
| 2024-12-26 | 29.23 | 29.90 | 0.68 | 2.33% | 29.03 | 30.22 | 60486 | 17975.86 | 4.02% |
| 2024-12-25 | 30.76 | 29.22 | -1.73 | -5.59% | 29.02 | 30.78 | 85366 | 25286.05 | 5.67% |
| 2024-12-24 | 31.60 | 30.95 | -0.41 | -1.31% | 29.70 | 32.03 | 97200 | 29846.47 | 6.46% |
| 2024-12-23 | 34.80 | 31.36 | -3.41 | -9.81% | 31.29 | 34.88 | 112833 | 37097.51 | 7.50% |
| 2024-12-20 | 33.67 | 34.77 | 0.91 | 2.69% | 33.30 | 35.95 | 142188 | 49175.07 | 9.45% |
| 2024-12-19 | 33.40 | 33.86 | -0.33 | -0.97% | 32.73 | 34.44 | 122804 | 41127.16 | 8.16% |
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。
