| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.00 | 20.34 | 0.62 | 3.14% | 18.99 | 20.72 | 233989 | 47073.64 | 8.31% |
| 2026-03-24 | 19.46 | 19.72 | -0.03 | -0.15% | 18.91 | 20.28 | 292534 | 57384.93 | 10.38% |
| 2026-03-23 | 17.30 | 19.75 | 1.80 | 10.03% | 17.30 | 19.75 | 217915 | 41423.08 | 7.74% |
| 2026-03-20 | 17.37 | 17.95 | 0.43 | 2.45% | 17.17 | 18.25 | 138784 | 24631.96 | 4.93% |
| 2026-03-19 | 17.95 | 17.52 | -0.08 | -0.45% | 17.23 | 17.95 | 117043 | 20496.52 | 4.15% |
| 2026-03-18 | 17.11 | 17.60 | 0.47 | 2.74% | 16.80 | 17.94 | 108511 | 18989.11 | 3.85% |
| 2026-03-17 | 17.50 | 17.13 | -0.37 | -2.11% | 16.97 | 17.54 | 114250 | 19664.83 | 4.06% |
| 2026-03-16 | 17.68 | 17.50 | -0.20 | -1.13% | 17.43 | 18.35 | 91100 | 16190.12 | 3.23% |
| 2026-03-13 | 18.05 | 17.70 | -0.12 | -0.67% | 17.66 | 18.56 | 100532 | 18200.53 | 3.57% |
| 2026-03-12 | 18.50 | 17.82 | -0.48 | -2.62% | 17.82 | 18.56 | 117075 | 21197.16 | 4.16% |
| 2026-03-11 | 18.81 | 18.30 | -0.36 | -1.93% | 17.95 | 18.85 | 148899 | 27068.73 | 5.29% |
| 2026-03-10 | 17.35 | 18.66 | -0.62 | -3.22% | 17.35 | 19.08 | 224066 | 41212.82 | 7.95% |
| 2026-03-09 | 21.23 | 19.28 | -0.81 | -4.03% | 19.10 | 21.60 | 302148 | 61796.25 | 10.73% |
| 2026-03-06 | 19.45 | 20.09 | 0.45 | 2.29% | 19.45 | 20.39 | 206566 | 41302.46 | 7.33% |
| 2026-03-05 | 18.94 | 19.64 | 0.01 | 0.05% | 18.15 | 21.13 | 291133 | 56497.74 | 10.33% |
| 2026-03-04 | 20.50 | 19.63 | -2.16 | -9.91% | 19.61 | 20.61 | 313793 | 62358.71 | 11.14% |
| 2026-03-03 | 20.50 | 21.79 | 1.98 | 9.99% | 20.40 | 21.79 | 430763 | 92387.84 | 15.29% |
| 2026-03-02 | 18.89 | 19.81 | 1.80 | 9.99% | 18.50 | 19.81 | 256185 | 49259.55 | 9.09% |
| 2026-02-27 | 17.80 | 18.01 | 0.15 | 0.84% | 17.77 | 18.61 | 115491 | 20950.49 | 4.10% |
| 2026-02-26 | 17.62 | 17.86 | 0.14 | 0.79% | 17.49 | 17.96 | 91956 | 16324.87 | 3.26% |
| 2026-02-25 | 17.66 | 17.72 | -0.14 | -0.78% | 17.41 | 17.99 | 143433 | 25392.24 | 5.09% |
| 2026-02-24 | 16.45 | 17.86 | 1.62 | 9.98% | 16.45 | 17.86 | 68005 | 11958.23 | 2.41% |
| 2026-02-13 | 16.45 | 16.24 | -0.42 | -2.52% | 16.21 | 16.57 | 41701 | 6825.24 | 1.48% |
| 2026-02-12 | 16.40 | 16.66 | 0.37 | 2.27% | 16.34 | 17.49 | 85120 | 14366.05 | 3.02% |
| 2026-02-11 | 16.11 | 16.29 | 0.18 | 1.12% | 15.99 | 16.40 | 30203 | 4907.50 | 1.07% |
| 2026-02-10 | 16.42 | 16.11 | -0.19 | -1.17% | 16.11 | 16.45 | 29462 | 4779.99 | 1.05% |
| 2026-02-09 | 16.15 | 16.30 | 0.19 | 1.18% | 15.98 | 16.36 | 36952 | 5983.68 | 1.31% |
| 2026-02-06 | 15.90 | 16.11 | 0.12 | 0.75% | 15.60 | 16.23 | 34226 | 5479.63 | 1.21% |
| 2026-02-05 | 16.15 | 15.99 | -0.32 | -1.96% | 15.95 | 16.33 | 31524 | 5069.00 | 1.12% |
| 2026-02-04 | 16.38 | 16.36 | 0.10 | 0.62% | 16.13 | 16.60 | 40461 | 6607.42 | 1.44% |
| 2026-02-03 | 16.26 | 16.26 | -0.01 | -0.06% | 15.98 | 16.33 | 48426 | 7825.21 | 1.72% |
| 2026-02-02 | 16.20 | 16.27 | -0.21 | -1.27% | 15.90 | 16.60 | 87874 | 14307.32 | 3.12% |
| 2026-01-30 | 17.08 | 16.48 | -0.77 | -4.46% | 16.00 | 17.08 | 130771 | 21545.42 | 4.64% |
| 2026-01-29 | 16.91 | 17.25 | 0.13 | 0.76% | 16.62 | 17.55 | 159894 | 27335.39 | 5.68% |
| 2026-01-28 | 16.93 | 17.12 | 0.13 | 0.77% | 16.74 | 17.32 | 139193 | 23795.76 | 4.94% |
| 2026-01-27 | 16.47 | 16.99 | 0.32 | 1.92% | 16.40 | 17.11 | 84399 | 14188.68 | 3.00% |
| 2026-01-26 | 16.58 | 16.67 | 0.22 | 1.34% | 16.38 | 16.99 | 107796 | 17943.60 | 3.83% |
| 2026-01-23 | 16.46 | 16.45 | -0.15 | -0.90% | 16.33 | 16.68 | 81147 | 13334.70 | 2.88% |
| 2026-01-22 | 15.77 | 16.60 | 0.83 | 5.26% | 15.71 | 17.18 | 156069 | 25805.73 | 5.54% |
| 2026-01-21 | 15.37 | 15.77 | 0.40 | 2.60% | 15.25 | 15.80 | 55394 | 8640.43 | 1.97% |
| 2026-01-20 | 15.27 | 15.37 | 0.18 | 1.18% | 15.09 | 15.48 | 57822 | 8840.76 | 2.05% |
| 2026-01-19 | 14.85 | 15.19 | 0.23 | 1.54% | 14.85 | 15.31 | 58723 | 8873.60 | 2.08% |
| 2026-01-16 | 15.33 | 14.96 | -0.38 | -2.48% | 14.89 | 15.33 | 46302 | 6955.96 | 1.64% |
| 2026-01-15 | 15.10 | 15.34 | 0.08 | 0.52% | 14.97 | 15.43 | 56990 | 8675.03 | 2.02% |
| 2026-01-14 | 15.24 | 15.26 | -0.02 | -0.13% | 15.12 | 15.64 | 91322 | 13992.88 | 3.24% |
| 2026-01-13 | 15.09 | 15.28 | 0.30 | 2.00% | 15.03 | 15.60 | 72959 | 11187.03 | 2.59% |
| 2026-01-12 | 15.01 | 14.98 | -0.02 | -0.13% | 14.76 | 15.10 | 79175 | 11825.66 | 2.81% |
| 2026-01-09 | 15.15 | 15.00 | 0.14 | 0.94% | 14.89 | 15.45 | 66111 | 9948.03 | 2.35% |
| 2026-01-08 | 14.20 | 14.86 | 0.13 | 0.88% | 14.20 | 14.95 | 62441 | 9148.91 | 2.22% |
| 2026-01-07 | 14.43 | 14.73 | 0.21 | 1.45% | 14.27 | 15.22 | 85435 | 12578.17 | 3.03% |
| 2026-01-06 | 14.39 | 14.52 | 0.13 | 0.90% | 14.34 | 14.86 | 46320 | 6747.42 | 1.64% |
| 2026-01-05 | 14.35 | 14.39 | 0.41 | 2.93% | 14.06 | 14.58 | 60349 | 8651.94 | 2.14% |
| 2025-12-31 | 13.85 | 13.98 | 0.10 | 0.72% | 13.83 | 14.00 | 18306 | 2548.77 | 0.65% |
| 2025-12-30 | 14.03 | 13.88 | -0.16 | -1.14% | 13.84 | 14.05 | 31457 | 4384.02 | 1.12% |
| 2025-12-29 | 13.96 | 14.04 | 0.11 | 0.79% | 13.92 | 14.09 | 18465 | 2587.13 | 0.66% |
| 2025-12-26 | 13.91 | 13.93 | -0.06 | -0.43% | 13.88 | 14.08 | 19761 | 2756.56 | 0.70% |
| 2025-12-25 | 14.00 | 13.99 | 0.01 | 0.07% | 13.82 | 14.02 | 20909 | 2917.86 | 0.74% |
| 2025-12-24 | 13.87 | 13.98 | 0.10 | 0.72% | 13.76 | 13.99 | 20924 | 2914.97 | 0.74% |
| 2025-12-23 | 13.86 | 13.88 | 0.06 | 0.43% | 13.83 | 14.18 | 27621 | 3844.43 | 0.98% |
| 2025-12-22 | 13.82 | 13.82 | 0.00 | 0.00% | 13.75 | 14.00 | 27870 | 3872.58 | 0.99% |
| 2025-12-19 | 13.84 | 13.82 | 0.13 | 0.95% | 13.67 | 13.84 | 22972 | 3163.65 | 0.82% |
| 2025-12-18 | 13.55 | 13.69 | 0.11 | 0.81% | 13.55 | 13.88 | 31673 | 4365.49 | 1.12% |
| 2025-12-17 | 13.70 | 13.58 | -0.12 | -0.88% | 13.40 | 13.77 | 33469 | 4537.78 | 1.19% |
| 2025-12-16 | 13.98 | 13.70 | -0.38 | -2.70% | 13.65 | 14.07 | 41305 | 5690.24 | 1.47% |
| 2025-12-15 | 14.25 | 14.08 | -0.20 | -1.40% | 14.02 | 14.42 | 27556 | 3915.40 | 0.98% |
| 2025-12-12 | 14.44 | 14.28 | -0.16 | -1.11% | 14.26 | 14.59 | 33362 | 4804.71 | 1.18% |
| 2025-12-11 | 14.78 | 14.44 | -0.36 | -2.43% | 14.41 | 14.81 | 29017 | 4225.69 | 1.03% |
| 2025-12-10 | 15.00 | 14.80 | -0.13 | -0.87% | 14.72 | 15.00 | 28925 | 4284.32 | 1.03% |
| 2025-12-09 | 15.18 | 14.93 | -0.41 | -2.67% | 14.87 | 15.31 | 47859 | 7189.13 | 1.70% |
| 2025-12-08 | 15.28 | 15.34 | 0.04 | 0.26% | 15.21 | 15.45 | 34238 | 5243.34 | 1.22% |
| 2025-12-05 | 15.18 | 15.30 | 0.06 | 0.39% | 15.03 | 15.39 | 34982 | 5334.13 | 1.24% |
| 2025-12-04 | 15.51 | 15.24 | -0.29 | -1.87% | 15.19 | 15.60 | 42317 | 6472.70 | 1.50% |
| 2025-12-03 | 15.27 | 15.53 | 0.18 | 1.17% | 15.18 | 15.65 | 52407 | 8088.49 | 1.86% |
| 2025-12-02 | 15.64 | 15.35 | -0.34 | -2.17% | 15.20 | 15.66 | 61497 | 9434.12 | 2.18% |
| 2025-12-01 | 15.51 | 15.69 | 0.33 | 2.15% | 15.44 | 15.88 | 111240 | 17449.22 | 3.95% |
| 2025-11-28 | 15.27 | 15.36 | 0.16 | 1.05% | 15.10 | 15.68 | 84387 | 12952.45 | 3.00% |
| 2025-11-27 | 15.35 | 15.20 | -0.10 | -0.65% | 15.12 | 15.45 | 65609 | 10012.50 | 2.33% |
| 2025-11-26 | 15.05 | 15.30 | 0.20 | 1.32% | 15.05 | 15.58 | 113078 | 17304.32 | 4.01% |
| 2025-11-25 | 15.18 | 15.10 | -0.07 | -0.46% | 14.88 | 15.48 | 163862 | 24910.98 | 5.82% |
| 2025-11-24 | 14.10 | 15.17 | 1.38 | 10.01% | 14.06 | 15.17 | 124207 | 18279.26 | 4.41% |
博迈科(603727)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。
