| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 13.33 | 12.86 | -1.43 | -10.01% | 12.86 | 13.33 | 53800 | 6980.72 | 1.91% |
| 2025-04-03 | 14.24 | 14.29 | -0.03 | -0.21% | 14.07 | 14.37 | 34047 | 4851.20 | 1.21% |
| 2025-04-02 | 14.24 | 14.32 | -0.03 | -0.21% | 14.15 | 14.50 | 49121 | 7034.20 | 1.74% |
| 2025-04-01 | 14.38 | 14.35 | 0.25 | 1.77% | 14.28 | 14.66 | 59496 | 8596.07 | 2.11% |
| 2025-03-31 | 14.07 | 14.10 | -0.05 | -0.35% | 13.91 | 14.24 | 48767 | 6860.47 | 1.73% |
| 2025-03-28 | 14.25 | 14.15 | -0.42 | -2.88% | 14.10 | 14.45 | 63712 | 9076.77 | 2.26% |
| 2025-03-27 | 14.52 | 14.57 | -0.30 | -2.02% | 14.43 | 14.89 | 63793 | 9307.01 | 2.26% |
| 2025-03-26 | 14.97 | 14.87 | -0.06 | -0.40% | 14.78 | 15.18 | 74984 | 11185.70 | 2.66% |
| 2025-03-25 | 15.50 | 14.93 | -0.80 | -5.09% | 14.90 | 15.65 | 114280 | 17272.72 | 4.06% |
| 2025-03-24 | 15.47 | 15.73 | 0.18 | 1.16% | 15.00 | 16.04 | 182828 | 28513.82 | 6.49% |
| 2025-03-21 | 15.60 | 15.55 | 0.49 | 3.25% | 15.12 | 16.28 | 242611 | 37832.59 | 8.61% |
| 2025-03-20 | 14.91 | 15.06 | 0.15 | 1.01% | 14.78 | 15.38 | 65839 | 9891.75 | 2.34% |
| 2025-03-19 | 14.99 | 14.91 | -0.12 | -0.80% | 14.73 | 15.09 | 47602 | 7094.91 | 1.69% |
| 2025-03-18 | 14.98 | 15.03 | 0.00 | 0.00% | 14.69 | 15.13 | 89129 | 13292.30 | 3.16% |
| 2025-03-17 | 14.26 | 15.03 | 0.84 | 5.92% | 14.26 | 15.45 | 123417 | 18612.85 | 4.38% |
| 2025-03-14 | 14.49 | 14.19 | 0.02 | 0.14% | 13.76 | 14.49 | 67145 | 9432.67 | 2.38% |
| 2025-03-13 | 14.03 | 14.17 | 0.13 | 0.93% | 13.87 | 14.17 | 38247 | 5367.50 | 1.36% |
| 2025-03-12 | 13.90 | 14.04 | 0.20 | 1.45% | 13.80 | 14.17 | 44428 | 6221.11 | 1.58% |
| 2025-03-11 | 13.92 | 13.84 | -0.28 | -1.98% | 13.68 | 14.01 | 57352 | 7911.15 | 2.04% |
| 2025-03-10 | 14.30 | 14.12 | -0.18 | -1.26% | 13.98 | 14.55 | 55890 | 7929.99 | 1.98% |
| 2025-03-07 | 13.93 | 14.30 | 0.42 | 3.03% | 13.84 | 14.38 | 63660 | 9027.14 | 2.26% |
| 2025-03-06 | 13.94 | 13.88 | -0.06 | -0.43% | 13.81 | 14.27 | 68079 | 9558.12 | 2.42% |
| 2025-03-05 | 13.89 | 13.94 | 0.04 | 0.29% | 13.61 | 14.00 | 47892 | 6614.93 | 1.70% |
| 2025-03-04 | 13.56 | 13.90 | 0.29 | 2.13% | 13.46 | 14.08 | 58223 | 8055.36 | 2.07% |
| 2025-03-03 | 13.54 | 13.61 | 0.18 | 1.34% | 13.39 | 14.01 | 67844 | 9338.70 | 2.41% |
| 2025-02-28 | 13.55 | 13.43 | -0.12 | -0.89% | 13.36 | 13.72 | 63361 | 8557.01 | 2.25% |
| 2025-02-27 | 13.58 | 13.55 | -0.01 | -0.07% | 13.36 | 13.74 | 49571 | 6695.83 | 1.76% |
| 2025-02-26 | 13.84 | 13.56 | -0.12 | -0.88% | 13.48 | 13.98 | 78418 | 10696.18 | 2.78% |
| 2025-02-25 | 12.91 | 13.68 | 0.64 | 4.91% | 12.91 | 13.88 | 144049 | 19594.49 | 5.11% |
| 2025-02-24 | 12.73 | 13.04 | 0.29 | 2.27% | 12.65 | 13.09 | 64017 | 8237.31 | 2.27% |
| 2025-02-21 | 12.77 | 12.75 | -0.02 | -0.16% | 12.57 | 12.80 | 31562 | 4005.50 | 1.12% |
| 2025-02-20 | 12.81 | 12.77 | -0.02 | -0.16% | 12.68 | 12.90 | 29606 | 3776.39 | 1.05% |
| 2025-02-19 | 12.44 | 12.79 | 0.31 | 2.48% | 12.44 | 12.81 | 31423 | 3983.61 | 1.12% |
| 2025-02-18 | 12.63 | 12.48 | -0.20 | -1.58% | 12.45 | 12.77 | 38692 | 4869.27 | 1.37% |
| 2025-02-17 | 12.56 | 12.68 | 0.08 | 0.63% | 12.52 | 12.71 | 33007 | 4164.51 | 1.17% |
| 2025-02-14 | 12.52 | 12.60 | 0.02 | 0.16% | 12.52 | 12.68 | 34787 | 4387.31 | 1.23% |
| 2025-02-13 | 12.82 | 12.58 | -0.25 | -1.95% | 12.53 | 12.82 | 48588 | 6147.18 | 1.72% |
| 2025-02-12 | 12.80 | 12.83 | -0.01 | -0.08% | 12.67 | 13.03 | 81643 | 10478.67 | 2.90% |
| 2025-02-11 | 12.83 | 12.84 | 0.01 | 0.08% | 12.73 | 12.90 | 45061 | 5777.94 | 1.60% |
| 2025-02-10 | 12.67 | 12.83 | 0.13 | 1.02% | 12.59 | 12.95 | 58473 | 7474.64 | 2.08% |
| 2025-02-07 | 12.72 | 12.70 | -0.02 | -0.16% | 12.52 | 12.82 | 85681 | 10871.50 | 3.04% |
| 2025-02-06 | 12.31 | 12.72 | 0.32 | 2.58% | 12.31 | 12.72 | 71785 | 8989.76 | 2.55% |
| 2025-02-05 | 12.30 | 12.40 | 0.02 | 0.16% | 12.14 | 12.50 | 68978 | 8504.33 | 2.45% |
| 2025-01-27 | 12.30 | 12.38 | 0.17 | 1.39% | 12.23 | 12.57 | 99374 | 12329.35 | 3.53% |
| 2025-01-24 | 11.84 | 12.21 | 0.35 | 2.95% | 11.78 | 12.28 | 107578 | 13073.17 | 3.82% |
| 2025-01-23 | 11.62 | 11.86 | 0.31 | 2.68% | 11.59 | 11.95 | 85489 | 10080.00 | 3.03% |
| 2025-01-22 | 11.63 | 11.55 | -0.15 | -1.28% | 11.51 | 11.70 | 48338 | 5596.37 | 1.72% |
| 2025-01-21 | 11.97 | 11.70 | -0.24 | -2.01% | 11.54 | 11.97 | 66661 | 7776.79 | 2.37% |
| 2025-01-20 | 12.02 | 11.94 | -0.03 | -0.25% | 11.87 | 12.14 | 65237 | 7812.75 | 2.32% |
| 2025-01-17 | 12.04 | 11.97 | 0.28 | 2.40% | 11.76 | 12.07 | 81680 | 9721.14 | 2.90% |
| 2025-01-16 | 11.63 | 11.69 | 0.12 | 1.04% | 11.55 | 11.85 | 47931 | 5613.87 | 1.70% |
| 2025-01-15 | 11.59 | 11.57 | 0.04 | 0.35% | 11.43 | 11.60 | 28933 | 3335.22 | 1.03% |
| 2025-01-14 | 11.09 | 11.53 | 0.43 | 3.87% | 11.00 | 11.54 | 47852 | 5440.89 | 1.70% |
| 2025-01-13 | 11.00 | 11.10 | 0.11 | 1.00% | 10.93 | 11.17 | 33734 | 3725.80 | 1.20% |
| 2025-01-10 | 11.21 | 10.99 | -0.21 | -1.88% | 10.92 | 11.30 | 37284 | 4132.27 | 1.32% |
| 2025-01-09 | 11.33 | 11.20 | -0.14 | -1.23% | 11.15 | 11.34 | 31477 | 3538.60 | 1.12% |
| 2025-01-08 | 11.30 | 11.34 | -0.02 | -0.18% | 11.04 | 11.40 | 38902 | 4382.51 | 1.38% |
| 2025-01-07 | 11.25 | 11.36 | 0.09 | 0.80% | 11.06 | 11.38 | 35874 | 4023.71 | 1.27% |
| 2025-01-06 | 11.11 | 11.27 | 0.04 | 0.36% | 10.96 | 11.46 | 48680 | 5458.29 | 1.73% |
| 2025-01-03 | 11.41 | 11.23 | -0.31 | -2.69% | 11.23 | 11.72 | 70679 | 8107.63 | 2.51% |
| 2025-01-02 | 11.75 | 11.54 | 0.06 | 0.52% | 11.42 | 11.95 | 94054 | 11002.71 | 3.34% |
| 2024-12-31 | 11.70 | 11.48 | -0.19 | -1.63% | 11.35 | 11.79 | 49642 | 5722.76 | 1.76% |
| 2024-12-30 | 11.81 | 11.67 | -0.05 | -0.43% | 11.49 | 11.82 | 30204 | 3513.56 | 1.07% |
| 2024-12-27 | 11.51 | 11.72 | 0.22 | 1.91% | 11.46 | 11.78 | 38967 | 4538.24 | 1.38% |
| 2024-12-26 | 11.55 | 11.50 | -0.05 | -0.43% | 11.47 | 11.70 | 41949 | 4849.47 | 1.49% |
| 2024-12-25 | 11.84 | 11.55 | -0.29 | -2.45% | 11.48 | 11.84 | 39098 | 4524.99 | 1.39% |
| 2024-12-24 | 11.69 | 11.84 | 0.09 | 0.77% | 11.62 | 11.84 | 37717 | 4430.46 | 1.34% |
| 2024-12-23 | 12.01 | 11.75 | -0.26 | -2.16% | 11.65 | 12.08 | 38460 | 4547.71 | 1.37% |
| 2024-12-20 | 12.00 | 12.01 | 0.01 | 0.08% | 11.95 | 12.11 | 38649 | 4647.64 | 1.37% |
| 2024-12-19 | 11.88 | 12.00 | 0.11 | 0.93% | 11.72 | 12.00 | 35311 | 4185.33 | 1.25% |
| 2024-12-18 | 12.00 | 11.89 | -0.06 | -0.50% | 11.84 | 12.10 | 34437 | 4122.34 | 1.22% |
| 2024-12-17 | 12.38 | 11.95 | -0.45 | -3.63% | 11.91 | 12.47 | 47322 | 5735.05 | 1.68% |
| 2024-12-16 | 12.38 | 12.40 | 0.03 | 0.24% | 12.34 | 12.56 | 31484 | 3915.27 | 1.12% |
| 2024-12-13 | 12.86 | 12.37 | -0.47 | -3.66% | 12.32 | 12.86 | 68113 | 8523.11 | 2.42% |
| 2024-12-12 | 12.83 | 12.84 | 0.01 | 0.08% | 12.75 | 12.89 | 30499 | 3914.81 | 1.08% |
| 2024-12-11 | 12.71 | 12.83 | 0.13 | 1.02% | 12.65 | 12.83 | 34471 | 4401.18 | 1.22% |
| 2024-12-10 | 13.04 | 12.70 | -0.06 | -0.47% | 12.69 | 13.15 | 51206 | 6576.80 | 1.82% |
| 2024-12-09 | 12.79 | 12.76 | -0.02 | -0.16% | 12.69 | 13.00 | 43503 | 5571.21 | 1.54% |
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。
