| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 13.72 | 13.83 | 0.14 | 1.02% | 13.70 | 13.85 | 21178 | 2920.89 | 0.75% |
| 2025-07-31 | 13.95 | 13.69 | -0.32 | -2.28% | 13.69 | 13.96 | 42379 | 5838.26 | 1.50% |
| 2025-07-30 | 13.96 | 14.01 | 0.13 | 0.94% | 13.80 | 14.08 | 28149 | 3938.34 | 1.00% |
| 2025-07-29 | 14.16 | 13.88 | -0.22 | -1.56% | 13.75 | 14.21 | 43373 | 6028.67 | 1.54% |
| 2025-07-28 | 14.35 | 14.10 | -0.25 | -1.74% | 14.06 | 14.43 | 40704 | 5755.93 | 1.44% |
| 2025-07-25 | 14.31 | 14.35 | 0.08 | 0.56% | 14.24 | 14.60 | 35351 | 5096.07 | 1.25% |
| 2025-07-24 | 14.27 | 14.27 | -0.01 | -0.07% | 14.23 | 14.38 | 22879 | 3264.70 | 0.81% |
| 2025-07-23 | 14.41 | 14.28 | -0.08 | -0.56% | 14.25 | 14.43 | 20916 | 3000.22 | 0.74% |
| 2025-07-22 | 14.41 | 14.36 | -0.05 | -0.35% | 14.26 | 14.47 | 20692 | 2970.55 | 0.73% |
| 2025-07-21 | 14.21 | 14.41 | 0.17 | 1.19% | 14.18 | 14.45 | 27998 | 4019.06 | 0.99% |
| 2025-07-18 | 14.30 | 14.24 | -0.05 | -0.35% | 14.18 | 14.34 | 16532 | 2352.57 | 0.59% |
| 2025-07-17 | 14.28 | 14.29 | 0.01 | 0.07% | 14.20 | 14.35 | 18737 | 2673.36 | 0.67% |
| 2025-07-16 | 14.10 | 14.28 | 0.08 | 0.56% | 14.10 | 14.35 | 23176 | 3306.17 | 0.82% |
| 2025-07-15 | 14.55 | 14.20 | -0.59 | -3.99% | 14.14 | 14.60 | 59388 | 8482.33 | 2.11% |
| 2025-07-14 | 14.51 | 14.79 | 0.22 | 1.51% | 14.51 | 14.89 | 24192 | 3571.57 | 0.86% |
| 2025-07-11 | 14.80 | 14.57 | -0.26 | -1.75% | 14.48 | 14.84 | 33970 | 4966.47 | 1.21% |
| 2025-07-10 | 14.59 | 14.83 | 0.18 | 1.23% | 14.55 | 15.08 | 55289 | 8192.48 | 1.96% |
| 2025-07-09 | 14.67 | 14.65 | -0.01 | -0.07% | 14.55 | 14.80 | 20598 | 3017.74 | 0.73% |
| 2025-07-08 | 14.59 | 14.66 | 0.12 | 0.83% | 14.52 | 14.69 | 20164 | 2946.53 | 0.72% |
| 2025-07-07 | 14.50 | 14.54 | -0.01 | -0.07% | 14.35 | 14.61 | 15739 | 2283.54 | 0.56% |
| 2025-07-04 | 14.66 | 14.55 | -0.15 | -1.02% | 14.50 | 14.76 | 25342 | 3697.35 | 0.90% |
| 2025-07-03 | 14.55 | 14.70 | 0.11 | 0.75% | 14.48 | 14.71 | 26675 | 3896.79 | 0.95% |
| 2025-07-02 | 14.79 | 14.59 | 0.05 | 0.34% | 14.51 | 14.90 | 45487 | 6685.72 | 1.61% |
| 2025-07-01 | 14.63 | 14.54 | -0.09 | -0.62% | 14.47 | 14.80 | 30328 | 4431.60 | 1.08% |
| 2025-06-30 | 14.38 | 14.63 | 0.26 | 1.81% | 14.33 | 14.64 | 29703 | 4315.55 | 1.05% |
| 2025-06-27 | 14.54 | 14.37 | -0.12 | -0.83% | 14.37 | 14.75 | 44765 | 6487.20 | 1.59% |
| 2025-06-26 | 14.56 | 14.49 | -0.23 | -1.56% | 14.47 | 14.77 | 45911 | 6690.14 | 1.63% |
| 2025-06-25 | 14.75 | 14.72 | -0.08 | -0.54% | 14.69 | 14.95 | 39479 | 5825.96 | 1.40% |
| 2025-06-24 | 14.63 | 14.80 | -0.36 | -2.37% | 14.58 | 15.04 | 87465 | 12960.01 | 3.10% |
| 2025-06-23 | 15.25 | 15.16 | 0.20 | 1.34% | 15.01 | 15.48 | 67654 | 10273.96 | 2.40% |
| 2025-06-20 | 15.50 | 14.96 | -0.67 | -4.29% | 14.64 | 15.50 | 78941 | 11875.74 | 2.80% |
| 2025-06-19 | 15.18 | 15.63 | 0.43 | 2.83% | 14.96 | 15.95 | 116435 | 18013.36 | 4.13% |
| 2025-06-18 | 15.58 | 15.20 | -0.34 | -2.19% | 15.15 | 15.71 | 69782 | 10684.86 | 2.48% |
| 2025-06-17 | 15.05 | 15.54 | 0.35 | 2.30% | 14.80 | 15.67 | 120967 | 18367.80 | 4.29% |
| 2025-06-16 | 15.90 | 15.19 | -0.37 | -2.38% | 15.13 | 16.12 | 131828 | 20562.04 | 4.68% |
| 2025-06-13 | 15.20 | 15.56 | 0.71 | 4.78% | 14.97 | 15.57 | 133870 | 20569.37 | 4.75% |
| 2025-06-12 | 14.94 | 14.85 | 0.01 | 0.07% | 14.77 | 15.14 | 31435 | 4691.04 | 1.12% |
| 2025-06-11 | 14.60 | 14.84 | 0.22 | 1.50% | 14.59 | 14.90 | 24166 | 3570.15 | 0.86% |
| 2025-06-10 | 14.73 | 14.62 | -0.13 | -0.88% | 14.45 | 14.88 | 28841 | 4232.23 | 1.02% |
| 2025-06-09 | 14.69 | 14.75 | 0.06 | 0.41% | 14.60 | 14.93 | 33163 | 4889.70 | 1.18% |
| 2025-06-06 | 14.00 | 14.69 | 0.50 | 3.52% | 14.00 | 14.77 | 57107 | 8284.40 | 2.03% |
| 2025-06-05 | 14.27 | 14.19 | -0.06 | -0.42% | 14.14 | 14.38 | 18215 | 2587.47 | 0.65% |
| 2025-06-04 | 14.19 | 14.25 | 0.06 | 0.42% | 14.12 | 14.27 | 19277 | 2739.69 | 0.68% |
| 2025-06-03 | 14.03 | 14.19 | 0.15 | 1.07% | 13.85 | 14.20 | 28561 | 4003.73 | 1.01% |
| 2025-05-30 | 14.02 | 14.04 | -0.12 | -0.85% | 13.99 | 14.27 | 25883 | 3643.54 | 0.92% |
| 2025-05-29 | 14.06 | 14.16 | 0.13 | 0.93% | 13.95 | 14.26 | 31758 | 4495.63 | 1.13% |
| 2025-05-28 | 13.85 | 14.03 | 0.12 | 0.86% | 13.82 | 14.13 | 28249 | 3953.48 | 1.00% |
| 2025-05-27 | 14.15 | 13.91 | -0.12 | -0.86% | 13.82 | 14.20 | 29220 | 4068.99 | 1.04% |
| 2025-05-26 | 13.93 | 14.03 | 0.33 | 2.41% | 13.66 | 14.30 | 50704 | 7125.04 | 1.80% |
| 2025-05-23 | 13.71 | 13.70 | 0.04 | 0.29% | 13.48 | 13.96 | 46808 | 6461.59 | 1.66% |
| 2025-05-22 | 13.88 | 13.91 | -0.02 | -0.14% | 13.78 | 14.24 | 50879 | 7106.66 | 1.81% |
| 2025-05-21 | 13.68 | 13.93 | 0.22 | 1.60% | 13.68 | 13.95 | 34410 | 4752.36 | 1.22% |
| 2025-05-20 | 13.62 | 13.71 | 0.11 | 0.81% | 13.49 | 13.74 | 30092 | 4102.13 | 1.07% |
| 2025-05-19 | 13.28 | 13.60 | 0.40 | 3.03% | 13.20 | 13.76 | 43089 | 5807.87 | 1.53% |
| 2025-05-16 | 13.07 | 13.20 | 0.13 | 0.99% | 12.99 | 13.23 | 19953 | 2626.23 | 0.71% |
| 2025-05-15 | 13.20 | 13.07 | -0.13 | -0.98% | 13.00 | 13.21 | 18386 | 2399.76 | 0.65% |
| 2025-05-14 | 13.23 | 13.20 | -0.03 | -0.23% | 13.03 | 13.28 | 24040 | 3165.86 | 0.85% |
| 2025-05-13 | 13.45 | 13.23 | -0.08 | -0.60% | 13.22 | 13.45 | 19210 | 2554.32 | 0.68% |
| 2025-05-12 | 13.22 | 13.31 | 0.13 | 0.99% | 13.18 | 13.40 | 24289 | 3224.86 | 0.86% |
| 2025-05-09 | 13.30 | 13.18 | -0.12 | -0.90% | 13.03 | 13.42 | 22618 | 2973.34 | 0.80% |
| 2025-05-08 | 12.96 | 13.30 | 0.23 | 1.76% | 12.96 | 13.37 | 27176 | 3602.81 | 0.96% |
| 2025-05-07 | 13.03 | 13.07 | 0.16 | 1.24% | 12.93 | 13.16 | 32237 | 4213.86 | 1.14% |
| 2025-05-06 | 12.88 | 12.91 | 0.06 | 0.47% | 12.83 | 13.02 | 35337 | 4567.51 | 1.25% |
| 2025-04-30 | 12.77 | 12.85 | 0.10 | 0.78% | 12.77 | 13.06 | 23712 | 3063.34 | 0.84% |
| 2025-04-29 | 12.48 | 12.75 | 0.27 | 2.16% | 12.47 | 12.88 | 27189 | 3466.98 | 0.97% |
| 2025-04-28 | 12.76 | 12.48 | -0.44 | -3.41% | 12.35 | 12.76 | 35429 | 4427.17 | 1.26% |
| 2025-04-25 | 13.27 | 12.92 | -0.36 | -2.71% | 12.82 | 13.43 | 45228 | 5859.72 | 1.61% |
| 2025-04-24 | 13.34 | 13.28 | -0.06 | -0.45% | 13.05 | 13.39 | 24411 | 3230.49 | 0.87% |
| 2025-04-23 | 13.18 | 13.34 | 0.16 | 1.21% | 13.18 | 13.47 | 29860 | 3986.53 | 1.06% |
| 2025-04-22 | 13.13 | 13.18 | 0.07 | 0.53% | 13.05 | 13.22 | 18270 | 2397.40 | 0.65% |
| 2025-04-21 | 12.83 | 13.11 | 0.31 | 2.42% | 12.69 | 13.17 | 32530 | 4219.60 | 1.15% |
| 2025-04-18 | 12.73 | 12.80 | 0.07 | 0.55% | 12.61 | 12.91 | 25203 | 3213.33 | 0.89% |
| 2025-04-17 | 12.58 | 12.73 | 0.13 | 1.03% | 12.52 | 12.80 | 22704 | 2891.14 | 0.81% |
| 2025-04-16 | 12.81 | 12.60 | -0.34 | -2.63% | 12.33 | 12.96 | 28973 | 3660.87 | 1.03% |
| 2025-04-15 | 13.11 | 12.94 | -0.07 | -0.54% | 12.82 | 13.12 | 18680 | 2412.64 | 0.66% |
| 2025-04-14 | 12.79 | 13.01 | 0.32 | 2.52% | 12.79 | 13.12 | 34564 | 4492.47 | 1.23% |
| 2025-04-11 | 12.36 | 12.69 | 0.15 | 1.20% | 12.30 | 12.86 | 37852 | 4808.10 | 1.34% |
| 2025-04-10 | 12.53 | 12.54 | 0.16 | 1.29% | 12.51 | 12.82 | 48416 | 6133.01 | 1.72% |
| 2025-04-09 | 12.00 | 12.38 | 0.22 | 1.81% | 11.25 | 12.46 | 66909 | 7999.57 | 2.38% |
| 2025-04-08 | 12.84 | 12.16 | -0.70 | -5.44% | 11.90 | 12.87 | 78238 | 9639.23 | 2.78% |
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。
