| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 8.32 | 8.44 | 0.12 | 1.44% | 8.32 | 8.54 | 195067 | 16458.14 | 3.09% |
| 2025-02-14 | 8.18 | 8.32 | 0.08 | 0.97% | 8.16 | 8.44 | 166012 | 13781.49 | 2.63% |
| 2025-02-13 | 8.29 | 8.24 | -0.05 | -0.60% | 8.23 | 8.50 | 200280 | 16659.90 | 3.18% |
| 2025-02-12 | 8.21 | 8.29 | 0.04 | 0.48% | 8.16 | 8.33 | 193624 | 15971.82 | 3.07% |
| 2025-02-11 | 8.21 | 8.25 | 0.05 | 0.61% | 8.09 | 8.35 | 180107 | 14834.02 | 2.86% |
| 2025-02-10 | 8.10 | 8.20 | 0.12 | 1.49% | 8.05 | 8.22 | 165351 | 13462.11 | 2.62% |
| 2025-02-07 | 8.06 | 8.08 | 0.02 | 0.25% | 7.98 | 8.29 | 216074 | 17594.84 | 3.43% |
| 2025-02-06 | 7.82 | 8.06 | 0.32 | 4.13% | 7.74 | 8.06 | 228488 | 18161.02 | 3.62% |
| 2025-02-05 | 7.69 | 7.74 | 0.17 | 2.25% | 7.64 | 7.78 | 130751 | 10101.41 | 2.07% |
| 2025-01-27 | 7.78 | 7.57 | -0.20 | -2.57% | 7.56 | 7.85 | 143957 | 11057.20 | 2.28% |
| 2025-01-24 | 7.69 | 7.77 | 0.08 | 1.04% | 7.62 | 7.79 | 144782 | 11155.66 | 2.30% |
| 2025-01-23 | 7.90 | 7.69 | -0.15 | -1.91% | 7.68 | 8.03 | 189726 | 14905.93 | 3.01% |
| 2025-01-22 | 7.90 | 7.84 | -0.06 | -0.76% | 7.80 | 7.97 | 152727 | 12031.20 | 2.42% |
| 2025-01-21 | 7.94 | 7.90 | -0.04 | -0.50% | 7.83 | 8.02 | 144737 | 11433.21 | 2.30% |
| 2025-01-20 | 7.77 | 7.94 | 0.01 | 0.13% | 7.55 | 7.95 | 281848 | 22010.82 | 4.47% |
| 2025-01-17 | 7.75 | 7.93 | 0.14 | 1.80% | 7.71 | 8.08 | 216178 | 17089.51 | 3.43% |
| 2025-01-16 | 7.75 | 7.79 | 0.09 | 1.17% | 7.67 | 7.87 | 158328 | 12286.94 | 2.51% |
| 2025-01-15 | 7.73 | 7.70 | -0.02 | -0.26% | 7.61 | 7.84 | 145124 | 11178.84 | 2.30% |
| 2025-01-14 | 7.32 | 7.72 | 0.38 | 5.18% | 7.31 | 7.73 | 216022 | 16350.43 | 3.43% |
| 2025-01-13 | 7.18 | 7.34 | 0.06 | 0.82% | 7.03 | 7.34 | 176008 | 12689.09 | 2.79% |
| 2025-01-10 | 7.63 | 7.28 | -0.39 | -5.08% | 7.28 | 7.71 | 232990 | 17449.68 | 3.70% |
| 2025-01-09 | 7.28 | 7.67 | 0.32 | 4.35% | 7.28 | 7.88 | 358324 | 27562.25 | 5.68% |
| 2025-01-08 | 7.42 | 7.35 | -0.19 | -2.52% | 7.08 | 7.45 | 293064 | 21320.90 | 4.65% |
| 2025-01-07 | 7.25 | 7.54 | 0.28 | 3.86% | 7.25 | 7.55 | 221880 | 16413.62 | 3.52% |
| 2025-01-06 | 7.23 | 7.26 | -0.01 | -0.14% | 7.07 | 7.41 | 229331 | 16702.49 | 3.64% |
| 2025-01-03 | 7.79 | 7.27 | -0.81 | -10.02% | 7.27 | 7.97 | 432539 | 32622.97 | 6.86% |
| 2025-01-02 | 8.35 | 8.08 | -0.34 | -4.04% | 7.94 | 8.48 | 288815 | 23730.49 | 4.58% |
| 2024-12-31 | 9.04 | 8.42 | -0.63 | -6.96% | 8.41 | 9.18 | 371773 | 32382.88 | 5.90% |
| 2024-12-30 | 9.07 | 9.05 | -0.07 | -0.77% | 8.80 | 9.21 | 272409 | 24682.30 | 4.32% |
| 2024-12-27 | 9.16 | 9.12 | -0.07 | -0.76% | 9.04 | 9.35 | 418859 | 38562.52 | 6.64% |
| 2024-12-26 | 8.76 | 9.19 | 0.43 | 4.91% | 8.67 | 9.19 | 369418 | 33520.54 | 5.86% |
| 2024-12-25 | 8.89 | 8.76 | -0.15 | -1.68% | 8.51 | 8.94 | 203710 | 17823.72 | 3.23% |
| 2024-12-24 | 8.92 | 8.91 | 0.05 | 0.56% | 8.68 | 9.06 | 234915 | 20823.05 | 3.73% |
| 2024-12-23 | 9.21 | 8.86 | -0.35 | -3.80% | 8.80 | 9.34 | 294406 | 26474.04 | 4.67% |
| 2024-12-20 | 8.95 | 9.21 | 0.17 | 1.88% | 8.94 | 9.30 | 360111 | 33019.67 | 5.71% |
| 2024-12-19 | 8.63 | 9.04 | 0.27 | 3.08% | 8.62 | 9.06 | 305548 | 27244.38 | 4.85% |
| 2024-12-18 | 8.59 | 8.77 | 0.17 | 1.98% | 8.41 | 8.87 | 209290 | 18199.69 | 3.32% |
| 2024-12-17 | 8.88 | 8.60 | -0.24 | -2.71% | 8.56 | 8.99 | 250166 | 21874.84 | 3.97% |
| 2024-12-16 | 8.93 | 8.84 | -0.08 | -0.90% | 8.78 | 9.08 | 211562 | 18862.84 | 3.36% |
| 2024-12-13 | 9.08 | 8.92 | -0.22 | -2.41% | 8.88 | 9.13 | 256987 | 23073.06 | 4.08% |
| 2024-12-12 | 9.16 | 9.14 | -0.05 | -0.54% | 8.98 | 9.20 | 256025 | 23261.60 | 4.06% |
| 2024-12-11 | 8.82 | 9.19 | 0.37 | 4.20% | 8.81 | 9.43 | 469097 | 42929.12 | 7.44% |
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。
