| 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 | 80.00 | 79.90 | 0.23 | 0.29% | 78.80 | 80.48 | 10383 | 8270.40 | 3.04% |
| 2026-02-02 | 81.80 | 79.67 | -6.21 | -7.23% | 79.51 | 81.80 | 20895 | 16903.57 | 6.11% |
| 2026-01-30 | 81.36 | 85.88 | 4.48 | 5.50% | 80.50 | 87.35 | 19554 | 16448.72 | 5.72% |
| 2026-01-29 | 82.60 | 81.40 | -1.36 | -1.64% | 80.83 | 83.26 | 11187 | 9180.37 | 3.27% |
| 2026-01-28 | 84.06 | 82.76 | -1.24 | -1.48% | 82.73 | 84.09 | 6845 | 5693.15 | 2.00% |
| 2026-01-27 | 83.38 | 84.00 | 0.17 | 0.20% | 82.76 | 84.62 | 7902 | 6617.09 | 2.31% |
| 2026-01-26 | 85.60 | 83.83 | -1.66 | -1.94% | 83.23 | 85.61 | 10267 | 8639.18 | 3.00% |
| 2026-01-23 | 85.53 | 85.49 | -0.31 | -0.36% | 84.81 | 85.97 | 13894 | 11841.85 | 4.06% |
| 2026-01-22 | 87.47 | 85.80 | -1.28 | -1.47% | 85.58 | 87.48 | 9182 | 7919.45 | 2.69% |
| 2026-01-21 | 83.91 | 87.08 | 2.71 | 3.21% | 83.70 | 87.80 | 18140 | 15711.71 | 5.31% |
| 2026-01-20 | 90.70 | 84.37 | -6.33 | -6.98% | 83.90 | 90.70 | 28047 | 24100.61 | 8.21% |
| 2026-01-19 | 88.50 | 90.70 | 2.24 | 2.53% | 88.21 | 91.59 | 21730 | 19537.49 | 6.36% |
| 2026-01-16 | 89.42 | 88.46 | -0.94 | -1.05% | 87.80 | 89.99 | 13445 | 11918.71 | 3.93% |
| 2026-01-15 | 88.00 | 89.40 | 0.65 | 0.73% | 87.00 | 89.99 | 17542 | 15568.39 | 5.13% |
| 2026-01-14 | 84.10 | 88.75 | 4.93 | 5.88% | 83.69 | 91.78 | 38435 | 33935.71 | 11.24% |
| 2026-01-13 | 84.31 | 83.82 | -0.43 | -0.51% | 83.63 | 86.48 | 17348 | 14738.76 | 5.08% |
| 2026-01-12 | 83.40 | 84.25 | 1.47 | 1.78% | 82.00 | 84.55 | 16713 | 13920.93 | 4.89% |
| 2026-01-09 | 81.50 | 82.78 | 1.28 | 1.57% | 81.19 | 82.99 | 12613 | 10407.58 | 3.69% |
| 2026-01-08 | 79.93 | 81.50 | 1.54 | 1.93% | 79.85 | 81.96 | 12711 | 10340.23 | 3.72% |
| 2026-01-07 | 80.41 | 79.96 | -0.37 | -0.46% | 79.85 | 80.84 | 6697 | 5373.47 | 1.96% |
| 2026-01-06 | 78.91 | 80.33 | 1.43 | 1.81% | 78.60 | 80.79 | 10946 | 8740.43 | 3.20% |
| 2026-01-05 | 78.00 | 78.90 | 1.13 | 1.45% | 77.99 | 79.18 | 5658 | 4450.64 | 1.66% |
| 2025-12-31 | 77.65 | 77.77 | 0.15 | 0.19% | 77.12 | 78.02 | 3165 | 2453.62 | 0.93% |
| 2025-12-30 | 77.28 | 77.62 | 0.04 | 0.05% | 77.28 | 78.28 | 3112 | 2421.19 | 0.91% |
| 2025-12-29 | 78.02 | 77.58 | -0.58 | -0.74% | 77.41 | 78.18 | 4036 | 3136.46 | 1.18% |
| 2025-12-26 | 78.97 | 78.16 | -0.54 | -0.69% | 77.80 | 78.97 | 4269 | 3343.70 | 1.25% |
| 2025-12-25 | 78.26 | 78.70 | 0.39 | 0.50% | 77.82 | 78.77 | 4602 | 3599.82 | 1.35% |
| 2025-12-24 | 78.19 | 78.91 | 1.20 | 1.54% | 77.81 | 79.38 | 6294 | 4964.44 | 1.84% |
| 2025-12-23 | 78.01 | 77.71 | -0.29 | -0.37% | 77.68 | 78.19 | 3384 | 2634.86 | 0.99% |
| 2025-12-22 | 78.24 | 78.00 | 0.09 | 0.12% | 77.90 | 78.78 | 4070 | 3180.90 | 1.19% |
| 2025-12-19 | 76.26 | 77.91 | 1.66 | 2.18% | 76.26 | 78.29 | 5412 | 4204.99 | 1.58% |
| 2025-12-18 | 76.21 | 76.25 | -0.12 | -0.16% | 76.01 | 76.79 | 2291 | 1752.78 | 0.67% |
| 2025-12-17 | 75.88 | 76.37 | 0.49 | 0.65% | 75.28 | 76.54 | 3991 | 3030.68 | 1.17% |
| 2025-12-16 | 77.60 | 75.88 | -1.72 | -2.22% | 75.88 | 77.70 | 5434 | 4158.07 | 1.59% |
| 2025-12-15 | 77.85 | 77.60 | -0.68 | -0.87% | 77.51 | 78.33 | 3242 | 2528.50 | 0.95% |
| 2025-12-12 | 77.10 | 78.28 | 1.18 | 1.53% | 76.77 | 78.33 | 6776 | 5270.40 | 1.98% |
| 2025-12-11 | 77.37 | 77.10 | -0.26 | -0.34% | 77.10 | 77.80 | 2681 | 2074.87 | 0.78% |
| 2025-12-10 | 77.38 | 77.36 | -0.19 | -0.25% | 76.80 | 77.48 | 3586 | 2766.34 | 1.05% |
| 2025-12-09 | 78.21 | 77.55 | -0.61 | -0.78% | 77.53 | 78.43 | 4688 | 3650.83 | 1.37% |
| 2025-12-08 | 77.78 | 78.16 | 0.39 | 0.50% | 77.72 | 78.47 | 5794 | 4525.34 | 1.70% |
| 2025-12-05 | 77.31 | 77.77 | 0.27 | 0.35% | 76.83 | 77.87 | 5340 | 4137.85 | 1.56% |
| 2025-12-04 | 78.41 | 77.50 | -0.27 | -0.35% | 77.21 | 78.41 | 4075 | 3161.30 | 1.19% |
| 2025-12-03 | 78.88 | 77.77 | -0.86 | -1.09% | 77.38 | 78.88 | 5273 | 4107.48 | 1.54% |
| 2025-12-02 | 79.78 | 78.63 | -1.15 | -1.44% | 78.54 | 79.87 | 4432 | 3505.09 | 1.30% |
| 2025-12-01 | 79.99 | 79.78 | -0.04 | -0.05% | 79.55 | 80.36 | 4358 | 3476.15 | 1.27% |
| 2025-11-28 | 78.97 | 79.82 | 0.87 | 1.10% | 78.80 | 80.05 | 6933 | 5533.51 | 2.03% |
| 2025-11-27 | 78.90 | 78.95 | 0.47 | 0.60% | 78.50 | 79.24 | 5269 | 4162.32 | 1.54% |
| 2025-11-26 | 78.78 | 78.48 | -0.34 | -0.43% | 78.48 | 79.28 | 3731 | 2945.25 | 1.09% |
| 2025-11-25 | 78.30 | 78.82 | 0.55 | 0.70% | 78.00 | 79.35 | 4928 | 3884.29 | 1.44% |
| 2025-11-24 | 77.68 | 78.27 | 0.58 | 0.75% | 77.68 | 78.39 | 3511 | 2738.76 | 1.03% |
| 2025-11-21 | 78.80 | 77.69 | -1.51 | -1.91% | 76.34 | 78.82 | 7654 | 5933.46 | 2.24% |
| 2025-11-20 | 80.10 | 79.20 | -0.44 | -0.55% | 78.87 | 80.73 | 6341 | 5057.21 | 1.86% |
| 2025-11-19 | 78.88 | 79.64 | 1.14 | 1.45% | 78.36 | 80.36 | 9213 | 7332.39 | 2.70% |
| 2025-11-18 | 78.46 | 78.50 | 0.08 | 0.10% | 77.61 | 78.96 | 5313 | 4168.03 | 1.55% |
| 2025-11-17 | 78.27 | 78.42 | 0.16 | 0.20% | 77.60 | 78.82 | 4870 | 3805.82 | 1.42% |
| 2025-11-14 | 77.60 | 78.26 | 0.59 | 0.76% | 77.50 | 79.16 | 7116 | 5582.69 | 2.08% |
| 2025-11-13 | 77.01 | 77.67 | 0.35 | 0.45% | 76.88 | 77.87 | 3994 | 3095.79 | 1.17% |
| 2025-11-12 | 77.93 | 77.32 | -0.48 | -0.62% | 76.68 | 77.93 | 4996 | 3862.64 | 1.46% |
| 2025-11-11 | 78.40 | 77.80 | -0.48 | -0.61% | 77.76 | 78.78 | 4651 | 3632.36 | 1.36% |
| 2025-11-10 | 78.28 | 78.28 | 0.12 | 0.15% | 77.71 | 78.49 | 4479 | 3491.82 | 1.31% |
| 2025-11-07 | 78.40 | 78.16 | -0.58 | -0.74% | 77.90 | 78.73 | 4637 | 3628.34 | 1.36% |
| 2025-11-06 | 77.99 | 78.74 | 1.02 | 1.31% | 77.16 | 79.29 | 7006 | 5510.09 | 2.05% |
| 2025-11-05 | 76.79 | 77.72 | 0.56 | 0.73% | 76.30 | 77.99 | 5745 | 4453.30 | 1.68% |
| 2025-11-04 | 77.40 | 77.16 | -0.75 | -0.96% | 76.87 | 77.99 | 4790 | 3696.86 | 1.40% |
| 2025-11-03 | 77.98 | 77.91 | -0.09 | -0.12% | 76.76 | 78.00 | 8235 | 6361.39 | 2.41% |
| 2025-10-31 | 77.51 | 78.00 | 0.23 | 0.30% | 77.35 | 78.19 | 6578 | 5122.95 | 1.92% |
| 2025-10-30 | 79.64 | 77.77 | -1.87 | -2.35% | 77.33 | 79.86 | 16202 | 12629.80 | 4.74% |
| 2025-10-29 | 79.82 | 79.64 | -0.16 | -0.20% | 79.00 | 80.16 | 11947 | 9490.20 | 3.50% |
| 2025-10-28 | 82.90 | 79.80 | -6.00 | -6.99% | 79.59 | 82.90 | 34224 | 27605.99 | 10.01% |
| 2025-10-27 | 84.50 | 85.80 | 2.07 | 2.47% | 82.92 | 85.80 | 16005 | 13575.38 | 4.68% |
| 2025-10-24 | 82.32 | 83.73 | 1.91 | 2.33% | 81.63 | 83.93 | 16019 | 13222.70 | 4.69% |
| 2025-10-23 | 81.12 | 81.82 | 0.70 | 0.86% | 79.90 | 81.94 | 4847 | 3922.09 | 1.42% |
| 2025-10-22 | 81.86 | 81.12 | -0.68 | -0.83% | 80.78 | 82.17 | 5082 | 4136.07 | 1.49% |
| 2025-10-21 | 79.43 | 81.80 | 2.37 | 2.98% | 79.43 | 82.65 | 8963 | 7290.15 | 2.62% |
| 2025-10-20 | 80.52 | 79.43 | -0.41 | -0.51% | 78.93 | 80.76 | 8605 | 6857.10 | 2.52% |
| 2025-10-17 | 83.29 | 79.84 | -3.47 | -4.17% | 79.49 | 83.48 | 12902 | 10471.26 | 3.77% |
| 2025-10-16 | 84.81 | 83.31 | -1.50 | -1.77% | 83.10 | 84.81 | 8842 | 7410.69 | 2.59% |
| 2025-10-15 | 84.01 | 84.81 | 0.80 | 0.95% | 83.21 | 84.88 | 7726 | 6513.13 | 2.26% |
| 2025-10-14 | 84.78 | 84.01 | -0.32 | -0.38% | 83.62 | 85.90 | 8307 | 7033.19 | 2.43% |
| 2025-10-13 | 83.77 | 84.33 | -2.29 | -2.64% | 83.00 | 85.19 | 13580 | 11405.24 | 3.97% |
博隆技术(603325)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。
