| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 71.11 | 70.76 | 0.57 | 0.81% | 69.61 | 71.28 | 4916 | 3455.72 | 1.44% |
| 2026-03-23 | 73.00 | 70.19 | -4.03 | -5.43% | 69.82 | 73.00 | 9450 | 6727.77 | 2.76% |
| 2026-03-20 | 75.53 | 74.22 | -1.32 | -1.75% | 74.22 | 76.63 | 5455 | 4097.39 | 1.60% |
| 2026-03-19 | 77.07 | 75.54 | -2.23 | -2.87% | 75.48 | 77.58 | 5111 | 3894.11 | 1.50% |
| 2026-03-18 | 77.07 | 77.77 | 0.70 | 0.91% | 76.52 | 78.84 | 6451 | 4999.08 | 1.89% |
| 2026-03-17 | 76.89 | 77.07 | 0.41 | 0.53% | 76.85 | 77.87 | 5708 | 4417.26 | 1.67% |
| 2026-03-16 | 76.23 | 76.66 | 0.47 | 0.62% | 75.45 | 76.66 | 3277 | 2490.32 | 0.96% |
| 2026-03-13 | 76.48 | 76.19 | -0.46 | -0.60% | 76.04 | 76.98 | 4474 | 3421.10 | 1.31% |
| 2026-03-12 | 77.18 | 76.65 | -0.20 | -0.26% | 76.20 | 77.18 | 4053 | 3108.14 | 1.19% |
| 2026-03-11 | 77.97 | 76.85 | -1.12 | -1.44% | 76.60 | 78.14 | 6050 | 4660.96 | 1.77% |
| 2026-03-10 | 76.88 | 77.97 | 1.41 | 1.84% | 76.88 | 78.35 | 4545 | 3535.44 | 1.33% |
| 2026-03-09 | 76.69 | 76.56 | -0.99 | -1.28% | 74.02 | 76.87 | 8558 | 6485.76 | 2.50% |
| 2026-03-06 | 76.31 | 77.55 | 1.24 | 1.62% | 76.09 | 78.06 | 5720 | 4426.57 | 1.67% |
| 2026-03-05 | 76.72 | 76.31 | 0.01 | 0.01% | 76.08 | 77.62 | 5652 | 4346.04 | 1.65% |
| 2026-03-04 | 76.90 | 76.30 | -1.00 | -1.29% | 76.02 | 77.38 | 8351 | 6392.04 | 2.44% |
| 2026-03-03 | 80.01 | 77.30 | -2.71 | -3.39% | 77.24 | 81.45 | 11760 | 9335.41 | 3.44% |
| 2026-03-02 | 80.01 | 80.01 | -1.03 | -1.27% | 79.90 | 81.70 | 9498 | 7647.46 | 2.78% |
| 2026-02-27 | 81.58 | 81.04 | -0.46 | -0.56% | 80.78 | 81.58 | 6366 | 5158.25 | 1.86% |
| 2026-02-26 | 80.05 | 81.50 | 1.14 | 1.42% | 80.05 | 81.64 | 7660 | 6210.85 | 2.24% |
| 2026-02-25 | 79.72 | 80.36 | 0.61 | 0.76% | 79.63 | 80.50 | 5828 | 4675.11 | 1.70% |
| 2026-02-24 | 79.88 | 79.75 | 0.88 | 1.12% | 78.87 | 79.98 | 5299 | 4216.88 | 1.55% |
| 2026-02-13 | 79.37 | 78.87 | -0.66 | -0.83% | 78.60 | 79.98 | 7560 | 5991.73 | 2.21% |
| 2026-02-12 | 80.10 | 79.53 | -0.77 | -0.96% | 79.43 | 80.53 | 5620 | 4496.53 | 1.64% |
| 2026-02-11 | 80.03 | 80.30 | 0.34 | 0.43% | 79.76 | 80.58 | 4632 | 3716.17 | 1.36% |
| 2026-02-10 | 79.97 | 79.96 | 0.26 | 0.33% | 79.68 | 80.25 | 4082 | 3264.23 | 1.19% |
| 2026-02-09 | 79.92 | 79.70 | 0.43 | 0.54% | 79.28 | 80.08 | 5854 | 4662.90 | 1.71% |
| 2026-02-06 | 78.01 | 79.27 | 0.95 | 1.21% | 77.92 | 80.02 | 6554 | 5183.08 | 1.92% |
| 2026-02-05 | 78.88 | 78.32 | -0.82 | -1.04% | 78.05 | 79.24 | 6211 | 4871.47 | 1.82% |
| 2026-02-04 | 79.95 | 79.14 | -0.76 | -0.95% | 78.41 | 79.95 | 7166 | 5663.14 | 2.10% |
| 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% |
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。
