| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 37.90 | 38.30 | 0.73 | 1.94% | 37.47 | 38.38 | 36123 | 13734.69 | 2.40% |
| 2026-02-02 | 39.05 | 37.57 | -1.54 | -3.94% | 37.50 | 39.05 | 44175 | 16815.92 | 2.94% |
| 2026-01-30 | 39.51 | 39.11 | -0.49 | -1.24% | 38.35 | 39.82 | 46214 | 18037.60 | 3.07% |
| 2026-01-29 | 39.96 | 39.60 | -0.85 | -2.10% | 39.35 | 40.59 | 60554 | 24276.29 | 4.03% |
| 2026-01-28 | 40.10 | 40.45 | 0.31 | 0.77% | 40.10 | 41.20 | 77882 | 31648.93 | 5.18% |
| 2026-01-27 | 39.01 | 40.14 | 1.14 | 2.92% | 37.65 | 40.32 | 70803 | 27814.76 | 4.71% |
| 2026-01-26 | 40.24 | 39.00 | -1.26 | -3.13% | 38.63 | 40.40 | 55610 | 21850.61 | 3.70% |
| 2026-01-23 | 40.50 | 40.26 | 0.34 | 0.85% | 39.76 | 40.62 | 54479 | 21852.85 | 3.62% |
| 2026-01-22 | 40.47 | 39.92 | 0.02 | 0.05% | 39.73 | 40.50 | 43767 | 17526.47 | 2.91% |
| 2026-01-21 | 38.80 | 39.90 | 0.63 | 1.60% | 38.79 | 39.96 | 53319 | 21170.82 | 3.54% |
| 2026-01-20 | 39.45 | 39.27 | -0.17 | -0.43% | 38.83 | 40.07 | 55963 | 22072.82 | 3.72% |
| 2026-01-19 | 40.56 | 39.44 | -1.12 | -2.76% | 39.33 | 40.56 | 58837 | 23279.78 | 3.91% |
| 2026-01-16 | 40.28 | 40.56 | 0.57 | 1.43% | 39.66 | 40.88 | 65058 | 26200.33 | 4.32% |
| 2026-01-15 | 40.00 | 39.99 | -0.29 | -0.72% | 39.31 | 40.79 | 51454 | 20506.80 | 3.42% |
| 2026-01-14 | 39.77 | 40.28 | 0.68 | 1.72% | 39.61 | 41.13 | 87340 | 35308.52 | 5.81% |
| 2026-01-13 | 41.19 | 39.60 | -1.67 | -4.05% | 39.51 | 41.22 | 81909 | 32903.49 | 5.45% |
| 2026-01-12 | 40.10 | 41.27 | 2.10 | 5.36% | 39.51 | 41.41 | 111787 | 45307.30 | 7.43% |
| 2026-01-09 | 39.07 | 39.17 | 0.10 | 0.26% | 38.73 | 39.41 | 62022 | 24182.76 | 4.12% |
| 2026-01-08 | 38.80 | 39.07 | 0.20 | 0.51% | 38.50 | 39.37 | 59284 | 23125.72 | 3.94% |
| 2026-01-07 | 38.75 | 38.87 | 0.13 | 0.34% | 38.46 | 39.18 | 63938 | 24799.41 | 4.25% |
| 2026-01-06 | 38.36 | 38.74 | -0.30 | -0.77% | 38.05 | 38.79 | 87468 | 33656.34 | 5.81% |
| 2026-01-05 | 37.90 | 39.04 | 1.52 | 4.05% | 37.63 | 39.28 | 81486 | 31399.69 | 5.42% |
| 2025-12-31 | 37.80 | 37.52 | 0.03 | 0.08% | 36.98 | 38.20 | 54803 | 20535.94 | 3.64% |
| 2025-12-30 | 37.40 | 37.49 | -0.04 | -0.11% | 37.20 | 38.09 | 59698 | 22429.90 | 3.97% |
| 2025-12-29 | 37.31 | 37.53 | 0.22 | 0.59% | 37.22 | 37.98 | 46801 | 17561.53 | 3.11% |
| 2025-12-26 | 37.37 | 37.31 | -0.06 | -0.16% | 36.95 | 37.68 | 41225 | 15380.32 | 2.74% |
| 2025-12-25 | 37.18 | 37.37 | 0.20 | 0.54% | 36.82 | 37.59 | 47263 | 17607.10 | 3.14% |
| 2025-12-24 | 36.14 | 37.17 | 0.92 | 2.54% | 36.14 | 37.20 | 48916 | 18074.37 | 3.25% |
| 2025-12-23 | 36.60 | 36.25 | -0.44 | -1.20% | 36.12 | 36.80 | 31043 | 11292.26 | 2.06% |
| 2025-12-22 | 36.20 | 36.69 | 0.37 | 1.02% | 36.20 | 36.90 | 38780 | 14228.20 | 2.58% |
| 2025-12-19 | 36.84 | 36.32 | -0.22 | -0.60% | 36.27 | 36.90 | 44673 | 16316.95 | 2.97% |
| 2025-12-18 | 36.48 | 36.54 | -0.64 | -1.72% | 36.01 | 37.25 | 53160 | 19513.16 | 3.53% |
| 2025-12-17 | 35.24 | 37.18 | 1.88 | 5.33% | 35.01 | 37.95 | 81959 | 29721.17 | 5.45% |
| 2025-12-16 | 36.33 | 35.30 | -1.03 | -2.84% | 35.12 | 36.41 | 43506 | 15485.83 | 2.89% |
| 2025-12-15 | 36.44 | 36.33 | -0.77 | -2.08% | 36.28 | 36.87 | 39036 | 14245.29 | 2.60% |
| 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% |
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。
