| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 14.30 | 13.79 | -0.60 | -4.17% | 13.66 | 14.40 | 47971 | 6667.42 | 1.70% |
| 2025-11-20 | 14.54 | 14.39 | -0.22 | -1.51% | 14.28 | 14.70 | 44433 | 6417.34 | 1.58% |
| 2025-11-19 | 14.54 | 14.61 | 0.13 | 0.90% | 14.44 | 14.97 | 57347 | 8410.24 | 2.04% |
| 2025-11-18 | 14.66 | 14.48 | -0.13 | -0.89% | 14.40 | 14.66 | 24047 | 3481.55 | 0.85% |
| 2025-11-17 | 14.65 | 14.61 | -0.04 | -0.27% | 14.45 | 14.75 | 28828 | 4210.30 | 1.02% |
| 2025-11-14 | 14.49 | 14.65 | 0.11 | 0.76% | 14.30 | 14.75 | 42181 | 6191.51 | 1.50% |
| 2025-11-13 | 14.40 | 14.54 | 0.06 | 0.41% | 14.14 | 14.59 | 32916 | 4742.40 | 1.17% |
| 2025-11-12 | 14.48 | 14.48 | 0.02 | 0.14% | 14.44 | 14.69 | 35634 | 5193.31 | 1.26% |
| 2025-11-11 | 14.28 | 14.46 | 0.24 | 1.69% | 14.20 | 14.59 | 32524 | 4700.75 | 1.15% |
| 2025-11-10 | 14.43 | 14.22 | 0.00 | 0.00% | 14.15 | 14.50 | 26837 | 3821.82 | 0.95% |
| 2025-11-07 | 14.12 | 14.22 | 0.08 | 0.57% | 14.10 | 14.30 | 26563 | 3776.42 | 0.94% |
| 2025-11-06 | 14.16 | 14.14 | -0.02 | -0.14% | 14.03 | 14.22 | 20535 | 2897.54 | 0.73% |
| 2025-11-05 | 14.10 | 14.16 | 0.06 | 0.43% | 13.97 | 14.27 | 27925 | 3954.66 | 0.99% |
| 2025-11-04 | 14.19 | 14.10 | -0.06 | -0.42% | 14.04 | 14.28 | 23905 | 3382.85 | 0.85% |
| 2025-11-03 | 14.17 | 14.16 | -0.01 | -0.07% | 14.11 | 14.29 | 26001 | 3687.27 | 0.92% |
| 2025-10-31 | 13.96 | 14.17 | 0.18 | 1.29% | 13.86 | 14.23 | 20867 | 2943.29 | 0.74% |
| 2025-10-30 | 14.10 | 13.99 | -0.16 | -1.13% | 13.95 | 14.25 | 28558 | 4022.12 | 1.01% |
| 2025-10-29 | 14.19 | 14.15 | -0.05 | -0.35% | 14.01 | 14.21 | 20564 | 2897.93 | 0.73% |
| 2025-10-28 | 14.11 | 14.20 | 0.02 | 0.14% | 14.08 | 14.23 | 16497 | 2338.60 | 0.59% |
| 2025-10-27 | 14.46 | 14.18 | -0.09 | -0.63% | 14.11 | 14.46 | 31498 | 4478.28 | 1.12% |
| 2025-10-24 | 14.58 | 14.27 | -0.29 | -1.99% | 14.23 | 14.68 | 38246 | 5484.34 | 1.36% |
| 2025-10-23 | 14.57 | 14.56 | -0.05 | -0.34% | 14.31 | 14.68 | 40806 | 5893.77 | 1.45% |
| 2025-10-22 | 14.51 | 14.61 | 0.23 | 1.60% | 14.35 | 14.66 | 59881 | 8685.92 | 2.13% |
| 2025-10-21 | 13.83 | 14.38 | 0.52 | 3.75% | 13.83 | 14.55 | 74481 | 10632.15 | 2.64% |
| 2025-10-20 | 13.48 | 13.86 | 0.42 | 3.13% | 13.41 | 13.88 | 33358 | 4567.79 | 1.18% |
| 2025-10-17 | 13.47 | 13.44 | -0.06 | -0.44% | 13.43 | 13.63 | 14567 | 1966.70 | 0.52% |
| 2025-10-16 | 13.70 | 13.50 | -0.18 | -1.32% | 13.47 | 13.72 | 18545 | 2509.89 | 0.66% |
| 2025-10-15 | 13.71 | 13.68 | -0.03 | -0.22% | 13.60 | 13.78 | 14199 | 1942.28 | 0.50% |
| 2025-10-14 | 13.68 | 13.71 | 0.14 | 1.03% | 13.60 | 13.76 | 25634 | 3510.16 | 0.91% |
| 2025-10-13 | 13.50 | 13.57 | -0.22 | -1.60% | 13.30 | 13.62 | 28692 | 3861.58 | 1.02% |
| 2025-10-10 | 13.78 | 13.79 | -0.05 | -0.36% | 13.65 | 13.97 | 31584 | 4365.12 | 1.12% |
| 2025-10-09 | 13.84 | 13.84 | 0.47 | 3.52% | 13.60 | 13.90 | 55960 | 7713.28 | 1.99% |
| 2025-09-30 | 13.35 | 13.37 | 0.03 | 0.22% | 13.16 | 13.44 | 20176 | 2681.48 | 0.72% |
| 2025-09-29 | 13.29 | 13.34 | 0.05 | 0.38% | 13.07 | 13.39 | 15912 | 2112.23 | 0.56% |
| 2025-09-26 | 13.30 | 13.29 | 0.05 | 0.38% | 13.14 | 13.40 | 18724 | 2487.41 | 0.66% |
| 2025-09-25 | 13.40 | 13.24 | -0.15 | -1.12% | 13.18 | 13.46 | 16175 | 2148.82 | 0.57% |
| 2025-09-24 | 13.14 | 13.39 | 0.32 | 2.45% | 13.06 | 13.42 | 22355 | 2980.10 | 0.79% |
| 2025-09-23 | 13.39 | 13.07 | -0.32 | -2.39% | 12.82 | 13.40 | 25415 | 3315.01 | 0.90% |
| 2025-09-22 | 13.34 | 13.39 | 0.05 | 0.37% | 13.16 | 13.46 | 19060 | 2539.60 | 0.68% |
| 2025-09-19 | 13.22 | 13.34 | 0.13 | 0.98% | 13.15 | 13.36 | 20635 | 2738.58 | 0.73% |
| 2025-09-18 | 13.66 | 13.21 | -0.46 | -3.37% | 13.15 | 13.66 | 41732 | 5571.33 | 1.48% |
| 2025-09-17 | 13.77 | 13.67 | -0.06 | -0.44% | 13.63 | 13.80 | 25438 | 3484.81 | 0.90% |
| 2025-09-16 | 13.72 | 13.73 | 0.01 | 0.07% | 13.61 | 13.76 | 14684 | 2008.79 | 0.52% |
| 2025-09-15 | 13.79 | 13.72 | -0.05 | -0.36% | 13.59 | 13.81 | 19878 | 2720.37 | 0.71% |
| 2025-09-12 | 13.89 | 13.77 | -0.13 | -0.94% | 13.72 | 13.90 | 33646 | 4631.39 | 1.19% |
| 2025-09-11 | 13.99 | 13.90 | -0.20 | -1.42% | 13.68 | 14.00 | 42694 | 5894.89 | 1.52% |
| 2025-09-10 | 13.90 | 14.10 | 0.28 | 2.03% | 13.82 | 14.34 | 53444 | 7540.20 | 1.90% |
| 2025-09-09 | 14.05 | 13.82 | -0.16 | -1.14% | 13.75 | 14.05 | 19257 | 2667.69 | 0.68% |
| 2025-09-08 | 13.87 | 13.98 | 0.10 | 0.72% | 13.80 | 14.00 | 24516 | 3413.55 | 0.87% |
| 2025-09-05 | 13.81 | 13.88 | 0.08 | 0.58% | 13.52 | 13.92 | 21745 | 3003.96 | 0.77% |
| 2025-09-04 | 13.89 | 13.80 | -0.15 | -1.08% | 13.59 | 14.05 | 29142 | 4036.98 | 1.03% |
| 2025-09-03 | 14.12 | 13.95 | -0.19 | -1.34% | 13.89 | 14.27 | 27997 | 3922.31 | 0.99% |
| 2025-09-02 | 14.18 | 14.14 | 0.01 | 0.07% | 13.78 | 14.18 | 28550 | 4000.05 | 1.01% |
| 2025-09-01 | 14.09 | 14.13 | 0.00 | 0.00% | 13.93 | 14.35 | 25270 | 3576.43 | 0.90% |
| 2025-08-29 | 14.30 | 14.13 | -0.06 | -0.42% | 14.02 | 14.32 | 21418 | 3037.89 | 0.76% |
| 2025-08-28 | 14.25 | 14.19 | -0.06 | -0.42% | 13.89 | 14.50 | 32640 | 4630.90 | 1.16% |
| 2025-08-27 | 14.80 | 14.25 | -0.55 | -3.72% | 14.24 | 14.86 | 44234 | 6424.87 | 1.57% |
| 2025-08-26 | 14.66 | 14.80 | 0.14 | 0.95% | 14.57 | 14.96 | 38675 | 5723.10 | 1.37% |
| 2025-08-25 | 14.80 | 14.66 | -0.09 | -0.61% | 14.59 | 14.82 | 33441 | 4900.58 | 1.19% |
| 2025-08-22 | 14.99 | 14.75 | -0.14 | -0.94% | 14.64 | 15.01 | 38710 | 5698.83 | 1.37% |
| 2025-08-21 | 14.89 | 14.89 | 0.02 | 0.13% | 14.76 | 15.08 | 52175 | 7799.03 | 1.85% |
| 2025-08-20 | 14.52 | 14.87 | 0.29 | 1.99% | 14.51 | 15.04 | 49249 | 7319.36 | 1.75% |
| 2025-08-19 | 14.60 | 14.58 | 0.00 | 0.00% | 14.41 | 14.63 | 27570 | 4004.87 | 0.98% |
| 2025-08-18 | 14.59 | 14.58 | 0.01 | 0.07% | 14.44 | 14.67 | 41015 | 5968.05 | 1.46% |
| 2025-08-15 | 14.68 | 14.57 | -0.09 | -0.61% | 14.48 | 14.93 | 49996 | 7320.14 | 1.77% |
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。
