| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 8.14 | 8.18 | 0.01 | 0.12% | 8.11 | 8.26 | 87714 | 7198.39 | 1.39% |
| 2025-06-13 | 8.18 | 8.17 | -0.06 | -0.73% | 8.16 | 8.28 | 108697 | 8910.70 | 1.72% |
| 2025-06-12 | 8.22 | 8.23 | -0.02 | -0.24% | 8.20 | 8.32 | 74871 | 6181.13 | 1.19% |
| 2025-06-11 | 8.25 | 8.25 | -0.02 | -0.24% | 8.23 | 8.35 | 84758 | 7019.20 | 1.34% |
| 2025-06-10 | 8.33 | 8.27 | -0.08 | -0.96% | 8.17 | 8.37 | 153122 | 12657.90 | 2.43% |
| 2025-06-09 | 8.30 | 8.35 | 0.05 | 0.60% | 8.30 | 8.43 | 151658 | 12684.49 | 2.41% |
| 2025-06-06 | 8.26 | 8.30 | 0.03 | 0.36% | 8.19 | 8.35 | 167698 | 13882.63 | 2.66% |
| 2025-06-05 | 8.05 | 8.27 | 0.23 | 2.86% | 7.98 | 8.29 | 195231 | 15964.03 | 3.10% |
| 2025-06-04 | 7.86 | 8.04 | 0.15 | 1.90% | 7.86 | 8.12 | 141754 | 11389.24 | 2.25% |
| 2025-06-03 | 7.82 | 7.89 | 0.06 | 0.77% | 7.81 | 7.93 | 86524 | 6818.76 | 1.37% |
| 2025-05-30 | 7.90 | 7.83 | -0.11 | -1.39% | 7.81 | 7.94 | 103596 | 8130.50 | 1.64% |
| 2025-05-29 | 7.71 | 7.94 | 0.24 | 3.12% | 7.70 | 8.09 | 206987 | 16370.19 | 3.28% |
| 2025-05-28 | 7.75 | 7.70 | -0.03 | -0.39% | 7.64 | 7.79 | 77118 | 5945.85 | 1.22% |
| 2025-05-27 | 7.79 | 7.73 | -0.06 | -0.77% | 7.68 | 7.80 | 97992 | 7565.56 | 1.55% |
| 2025-05-26 | 7.70 | 7.79 | 0.19 | 2.50% | 7.65 | 7.96 | 201082 | 15744.45 | 3.19% |
| 2025-05-23 | 7.62 | 7.60 | -0.03 | -0.39% | 7.56 | 7.75 | 98141 | 7524.02 | 1.56% |
| 2025-05-22 | 7.70 | 7.63 | -0.10 | -1.29% | 7.61 | 7.80 | 82729 | 6355.64 | 1.31% |
| 2025-05-21 | 7.82 | 7.73 | -0.10 | -1.28% | 7.67 | 7.83 | 86287 | 6669.65 | 1.37% |
| 2025-05-20 | 7.79 | 7.83 | 0.04 | 0.51% | 7.72 | 7.84 | 86627 | 6752.90 | 1.37% |
| 2025-05-19 | 7.74 | 7.79 | 0.04 | 0.52% | 7.63 | 7.81 | 73208 | 5668.94 | 1.16% |
| 2025-05-16 | 7.68 | 7.75 | 0.06 | 0.78% | 7.67 | 7.80 | 81334 | 6313.13 | 1.29% |
| 2025-05-15 | 7.78 | 7.69 | -0.10 | -1.28% | 7.66 | 7.81 | 76972 | 5940.12 | 1.22% |
| 2025-05-14 | 7.79 | 7.79 | -0.01 | -0.13% | 7.75 | 7.89 | 99039 | 7746.90 | 1.57% |
| 2025-05-13 | 7.90 | 7.80 | 0.00 | 0.00% | 7.78 | 7.94 | 98355 | 7715.72 | 1.56% |
| 2025-05-12 | 7.78 | 7.80 | 0.12 | 1.56% | 7.72 | 7.83 | 82851 | 6453.70 | 1.31% |
| 2025-05-09 | 7.84 | 7.68 | -0.15 | -1.92% | 7.63 | 7.85 | 111878 | 8629.37 | 1.77% |
| 2025-05-08 | 7.73 | 7.83 | 0.09 | 1.16% | 7.70 | 7.84 | 112652 | 8791.40 | 1.79% |
| 2025-05-07 | 7.82 | 7.74 | 0.03 | 0.39% | 7.70 | 7.84 | 117984 | 9141.65 | 1.87% |
| 2025-05-06 | 7.50 | 7.71 | 0.22 | 2.94% | 7.50 | 7.73 | 114119 | 8748.63 | 1.81% |
| 2025-04-30 | 7.44 | 7.49 | 0.10 | 1.35% | 7.38 | 7.58 | 109993 | 8242.57 | 1.74% |
| 2025-04-29 | 7.23 | 7.39 | 0.14 | 1.93% | 7.23 | 7.42 | 94153 | 6935.33 | 1.49% |
| 2025-04-28 | 7.20 | 7.25 | 0.04 | 0.55% | 7.19 | 7.35 | 82486 | 6002.43 | 1.31% |
| 2025-04-25 | 7.26 | 7.21 | -0.04 | -0.55% | 7.20 | 7.30 | 78923 | 5730.12 | 1.25% |
| 2025-04-24 | 7.36 | 7.25 | -0.14 | -1.89% | 7.20 | 7.36 | 72882 | 5300.97 | 1.16% |
| 2025-04-23 | 7.22 | 7.39 | 0.21 | 2.92% | 7.22 | 7.44 | 140648 | 10337.85 | 2.23% |
| 2025-04-22 | 7.20 | 7.18 | -0.04 | -0.55% | 7.13 | 7.22 | 72692 | 5219.37 | 1.15% |
| 2025-04-21 | 7.14 | 7.22 | 0.08 | 1.12% | 7.12 | 7.22 | 65399 | 4690.79 | 1.04% |
| 2025-04-18 | 7.06 | 7.14 | 0.05 | 0.71% | 7.03 | 7.17 | 51555 | 3662.28 | 0.82% |
| 2025-04-17 | 6.98 | 7.09 | 0.05 | 0.71% | 6.98 | 7.20 | 80834 | 5763.94 | 1.28% |
| 2025-04-16 | 7.20 | 7.04 | -0.17 | -2.36% | 6.90 | 7.20 | 104895 | 7390.75 | 1.66% |
| 2025-04-15 | 7.23 | 7.21 | -0.05 | -0.69% | 7.15 | 7.27 | 75852 | 5459.34 | 1.20% |
| 2025-04-14 | 7.26 | 7.26 | 0.13 | 1.82% | 7.24 | 7.36 | 140375 | 10239.65 | 2.23% |
| 2025-04-11 | 6.94 | 7.13 | 0.11 | 1.57% | 6.94 | 7.22 | 143947 | 10224.84 | 2.28% |
| 2025-04-10 | 7.01 | 7.02 | 0.17 | 2.48% | 6.87 | 7.15 | 160077 | 11277.94 | 2.54% |
| 2025-04-09 | 6.56 | 6.85 | 0.10 | 1.48% | 6.15 | 6.93 | 199805 | 13188.85 | 3.17% |
| 2025-04-08 | 6.85 | 6.75 | -0.38 | -5.33% | 6.55 | 7.08 | 248056 | 16812.60 | 3.93% |
| 2025-04-07 | 7.38 | 7.13 | -0.79 | -9.97% | 7.13 | 7.45 | 148151 | 10639.63 | 2.35% |
| 2025-04-03 | 7.91 | 7.92 | -0.08 | -1.00% | 7.84 | 8.04 | 94309 | 7490.77 | 1.50% |
| 2025-04-02 | 8.04 | 8.00 | -0.08 | -0.99% | 7.95 | 8.11 | 97670 | 7848.25 | 1.55% |
| 2025-04-01 | 7.93 | 8.08 | 0.20 | 2.54% | 7.88 | 8.15 | 148988 | 11967.65 | 2.36% |
| 2025-03-31 | 7.88 | 7.88 | -0.08 | -1.01% | 7.76 | 7.92 | 103953 | 8153.41 | 1.65% |
| 2025-03-28 | 8.05 | 7.96 | -0.14 | -1.73% | 7.95 | 8.14 | 102278 | 8200.13 | 1.62% |
| 2025-03-27 | 8.09 | 8.10 | -0.01 | -0.12% | 7.93 | 8.16 | 114891 | 9266.02 | 1.82% |
| 2025-03-26 | 8.08 | 8.11 | 0.03 | 0.37% | 8.07 | 8.19 | 106580 | 8662.44 | 1.69% |
| 2025-03-25 | 8.15 | 8.08 | -0.09 | -1.10% | 8.02 | 8.19 | 122111 | 9886.22 | 1.94% |
| 2025-03-24 | 8.45 | 8.17 | -0.23 | -2.74% | 7.93 | 8.46 | 227148 | 18522.04 | 3.60% |
| 2025-03-21 | 8.63 | 8.40 | -0.25 | -2.89% | 8.37 | 8.66 | 190832 | 16220.97 | 3.03% |
| 2025-03-20 | 8.73 | 8.65 | -0.05 | -0.57% | 8.62 | 8.78 | 131549 | 11451.73 | 2.09% |
| 2025-03-19 | 8.85 | 8.70 | -0.20 | -2.25% | 8.66 | 8.89 | 205453 | 17920.03 | 3.26% |
| 2025-03-18 | 8.94 | 8.90 | -0.01 | -0.11% | 8.82 | 9.06 | 205023 | 18306.64 | 3.25% |
| 2025-03-17 | 8.87 | 8.91 | 0.04 | 0.45% | 8.80 | 8.96 | 194844 | 17314.32 | 3.09% |
| 2025-03-14 | 8.87 | 8.87 | -0.06 | -0.67% | 8.72 | 8.95 | 269949 | 23905.16 | 4.28% |
| 2025-03-13 | 9.00 | 8.93 | -0.09 | -1.00% | 8.79 | 9.04 | 309024 | 27451.79 | 4.90% |
| 2025-03-12 | 9.00 | 9.02 | 0.12 | 1.35% | 8.94 | 9.20 | 360871 | 32718.00 | 5.72% |
| 2025-03-11 | 8.82 | 8.90 | -0.02 | -0.22% | 8.75 | 9.03 | 245247 | 21837.63 | 3.89% |
| 2025-03-10 | 8.82 | 8.92 | 0.03 | 0.34% | 8.82 | 9.06 | 202259 | 18017.55 | 3.21% |
| 2025-03-07 | 8.92 | 8.89 | -0.10 | -1.11% | 8.81 | 9.08 | 343672 | 30763.99 | 5.45% |
| 2025-03-06 | 8.96 | 8.99 | 0.03 | 0.33% | 8.88 | 9.05 | 428312 | 38471.86 | 6.79% |
| 2025-03-05 | 8.97 | 8.96 | 0.07 | 0.79% | 8.71 | 9.02 | 537260 | 47876.34 | 8.52% |
| 2025-03-04 | 9.00 | 8.89 | -0.21 | -2.31% | 8.58 | 9.07 | 999840 | 88245.72 | 15.86% |
| 2025-03-03 | 8.40 | 9.10 | 0.83 | 10.04% | 8.23 | 9.10 | 821847 | 73360.45 | 13.04% |
| 2025-02-28 | 8.60 | 8.27 | -0.41 | -4.72% | 8.23 | 8.65 | 195325 | 16381.96 | 3.10% |
| 2025-02-27 | 8.73 | 8.68 | -0.06 | -0.69% | 8.45 | 8.82 | 217300 | 18685.74 | 3.45% |
| 2025-02-26 | 8.71 | 8.74 | 0.13 | 1.51% | 8.60 | 8.77 | 184971 | 16088.16 | 2.93% |
| 2025-02-25 | 8.49 | 8.61 | -0.01 | -0.12% | 8.45 | 8.73 | 183475 | 15806.51 | 2.91% |
| 2025-02-24 | 8.59 | 8.62 | 0.00 | 0.00% | 8.53 | 8.75 | 222920 | 19225.00 | 3.54% |
| 2025-02-21 | 8.65 | 8.62 | -0.05 | -0.58% | 8.56 | 8.70 | 208070 | 17928.78 | 3.30% |
| 2025-02-20 | 8.55 | 8.67 | 0.00 | 0.00% | 8.52 | 8.75 | 253599 | 21885.45 | 4.02% |
| 2025-02-19 | 8.18 | 8.67 | 0.46 | 5.60% | 8.18 | 8.75 | 322304 | 27388.60 | 5.11% |
| 2025-02-18 | 8.45 | 8.21 | -0.23 | -2.73% | 8.18 | 8.49 | 165177 | 13777.46 | 2.62% |
博敏电子(603936)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。
