| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 11.78 | 11.80 | -0.10 | -0.84% | 11.66 | 12.08 | 183785 | 21794.99 | 2.92% |
| 2026-02-05 | 11.96 | 11.90 | -0.18 | -1.49% | 11.79 | 12.20 | 177529 | 21184.26 | 2.82% |
| 2026-02-04 | 12.17 | 12.08 | -0.21 | -1.71% | 11.92 | 12.19 | 221238 | 26615.92 | 3.51% |
| 2026-02-03 | 11.76 | 12.29 | 0.72 | 6.22% | 11.70 | 12.30 | 328582 | 39531.13 | 5.21% |
| 2026-02-02 | 11.82 | 11.57 | -0.26 | -2.20% | 11.56 | 11.94 | 206803 | 24255.68 | 3.28% |
| 2026-01-30 | 11.90 | 11.83 | -0.19 | -1.58% | 11.43 | 12.00 | 341039 | 39893.85 | 5.41% |
| 2026-01-29 | 12.28 | 12.02 | -0.61 | -4.83% | 11.98 | 12.58 | 376984 | 46124.47 | 5.98% |
| 2026-01-28 | 13.03 | 12.63 | -0.35 | -2.70% | 12.56 | 13.10 | 299700 | 38202.61 | 4.75% |
| 2026-01-27 | 12.85 | 12.98 | 0.08 | 0.62% | 12.35 | 13.09 | 373418 | 47780.07 | 5.92% |
| 2026-01-26 | 13.08 | 12.90 | -0.22 | -1.68% | 12.70 | 13.18 | 358164 | 46332.83 | 5.68% |
| 2026-01-23 | 13.23 | 13.12 | -0.06 | -0.46% | 12.98 | 13.29 | 605036 | 79393.59 | 9.60% |
| 2026-01-22 | 12.91 | 13.18 | 0.43 | 3.37% | 12.71 | 13.18 | 680527 | 88407.72 | 10.80% |
| 2026-01-21 | 12.06 | 12.75 | 0.56 | 4.59% | 12.06 | 12.76 | 449671 | 56374.44 | 7.13% |
| 2026-01-20 | 12.55 | 12.19 | -0.44 | -3.48% | 12.10 | 12.59 | 314027 | 38606.37 | 4.98% |
| 2026-01-19 | 12.45 | 12.63 | 0.19 | 1.53% | 12.26 | 12.82 | 381002 | 47865.04 | 6.04% |
| 2026-01-16 | 12.38 | 12.44 | 0.21 | 1.72% | 12.19 | 12.49 | 310449 | 38352.54 | 4.92% |
| 2026-01-15 | 12.14 | 12.23 | -0.03 | -0.24% | 11.93 | 12.28 | 320795 | 38761.43 | 5.09% |
| 2026-01-14 | 12.41 | 12.26 | -0.11 | -0.89% | 12.10 | 12.56 | 439963 | 54442.89 | 6.98% |
| 2026-01-13 | 12.93 | 12.37 | -0.70 | -5.36% | 12.28 | 13.09 | 532558 | 66890.39 | 8.45% |
| 2026-01-12 | 12.78 | 13.07 | 0.24 | 1.87% | 12.66 | 13.07 | 585242 | 75497.32 | 9.28% |
| 2026-01-09 | 12.76 | 12.83 | -0.02 | -0.16% | 12.68 | 12.97 | 411956 | 52806.97 | 6.53% |
| 2026-01-08 | 12.81 | 12.85 | -0.12 | -0.93% | 12.66 | 13.02 | 407351 | 52300.07 | 6.46% |
| 2026-01-07 | 13.36 | 12.97 | -0.31 | -2.33% | 12.76 | 13.41 | 632500 | 82290.11 | 10.03% |
| 2026-01-06 | 12.97 | 13.28 | 0.31 | 2.39% | 12.85 | 13.38 | 798089 | 104886.38 | 12.66% |
| 2026-01-05 | 12.61 | 12.97 | 0.27 | 2.13% | 12.56 | 13.09 | 641866 | 82439.34 | 10.18% |
| 2025-12-31 | 12.70 | 12.70 | 0.26 | 2.09% | 12.59 | 12.98 | 730895 | 93041.48 | 11.59% |
| 2025-12-30 | 12.88 | 12.44 | -0.51 | -3.94% | 12.35 | 12.88 | 867279 | 108443.77 | 13.76% |
| 2025-12-29 | 11.79 | 12.95 | 1.18 | 10.03% | 11.79 | 12.95 | 1020343 | 130110.98 | 16.19% |
| 2025-12-26 | 11.88 | 11.77 | -0.10 | -0.84% | 11.68 | 12.00 | 300945 | 35552.11 | 4.77% |
| 2025-12-25 | 12.00 | 11.87 | 0.00 | 0.00% | 11.66 | 12.08 | 317327 | 37515.76 | 5.03% |
| 2025-12-24 | 11.45 | 11.87 | 0.42 | 3.67% | 11.43 | 11.87 | 388424 | 45385.35 | 6.16% |
| 2025-12-23 | 11.72 | 11.45 | -0.12 | -1.04% | 11.38 | 11.79 | 310361 | 35901.17 | 4.92% |
| 2025-12-22 | 11.52 | 11.57 | 0.15 | 1.31% | 11.44 | 11.63 | 260176 | 30030.71 | 4.13% |
| 2025-12-19 | 11.63 | 11.42 | -0.11 | -0.95% | 11.37 | 11.69 | 253821 | 29149.57 | 4.03% |
| 2025-12-18 | 11.75 | 11.53 | -0.20 | -1.71% | 11.51 | 11.84 | 291158 | 33947.35 | 4.62% |
| 2025-12-17 | 11.11 | 11.73 | 0.60 | 5.39% | 10.92 | 12.00 | 467432 | 54020.65 | 7.41% |
| 2025-12-16 | 11.37 | 11.13 | -0.26 | -2.28% | 11.02 | 11.49 | 236247 | 26448.67 | 3.75% |
| 2025-12-15 | 11.33 | 11.39 | -0.16 | -1.39% | 11.18 | 11.68 | 269822 | 30816.08 | 4.28% |
| 2025-12-12 | 11.18 | 11.55 | 0.30 | 2.67% | 11.16 | 11.83 | 500414 | 58377.36 | 7.94% |
| 2025-12-11 | 11.40 | 11.25 | -0.12 | -1.06% | 11.20 | 11.60 | 245596 | 27831.96 | 3.90% |
| 2025-12-10 | 11.45 | 11.37 | -0.24 | -2.07% | 11.25 | 11.58 | 307234 | 34929.66 | 4.87% |
| 2025-12-09 | 11.20 | 11.61 | 0.39 | 3.48% | 11.02 | 11.86 | 515166 | 59576.01 | 8.17% |
| 2025-12-08 | 10.80 | 11.22 | 0.44 | 4.08% | 10.80 | 11.33 | 311391 | 34650.16 | 4.94% |
| 2025-12-05 | 10.70 | 10.78 | 0.07 | 0.65% | 10.54 | 10.79 | 125959 | 13472.27 | 2.00% |
| 2025-12-04 | 10.65 | 10.71 | 0.05 | 0.47% | 10.46 | 10.79 | 140336 | 14938.53 | 2.23% |
| 2025-12-03 | 10.88 | 10.66 | -0.22 | -2.02% | 10.63 | 10.93 | 132559 | 14229.30 | 2.10% |
| 2025-12-02 | 10.91 | 10.88 | -0.13 | -1.18% | 10.81 | 10.99 | 113945 | 12387.86 | 1.81% |
| 2025-12-01 | 10.82 | 11.01 | 0.21 | 1.94% | 10.78 | 11.05 | 156110 | 17091.64 | 2.48% |
| 2025-11-28 | 10.59 | 10.80 | 0.17 | 1.60% | 10.56 | 10.83 | 137702 | 14730.75 | 2.18% |
| 2025-11-27 | 10.54 | 10.63 | 0.06 | 0.57% | 10.53 | 10.82 | 156275 | 16748.32 | 2.48% |
| 2025-11-26 | 10.55 | 10.57 | -0.02 | -0.19% | 10.49 | 10.80 | 161798 | 17226.30 | 2.57% |
| 2025-11-25 | 10.45 | 10.59 | 0.22 | 2.12% | 10.45 | 10.81 | 204460 | 21787.51 | 3.24% |
| 2025-11-24 | 10.18 | 10.37 | 0.29 | 2.88% | 10.13 | 10.46 | 186726 | 19208.29 | 2.96% |
| 2025-11-21 | 10.43 | 10.08 | -0.62 | -5.79% | 10.08 | 10.54 | 256071 | 26271.48 | 4.06% |
| 2025-11-20 | 10.80 | 10.70 | 0.01 | 0.09% | 10.66 | 10.91 | 147465 | 15873.86 | 2.34% |
| 2025-11-19 | 10.93 | 10.69 | -0.34 | -3.08% | 10.61 | 11.06 | 219444 | 23615.46 | 3.48% |
| 2025-11-18 | 11.10 | 11.03 | -0.08 | -0.72% | 10.95 | 11.14 | 159842 | 17630.71 | 2.54% |
| 2025-11-17 | 11.25 | 11.11 | -0.17 | -1.51% | 11.05 | 11.40 | 198582 | 22225.14 | 3.15% |
| 2025-11-14 | 11.65 | 11.28 | -0.47 | -4.00% | 11.27 | 11.65 | 279258 | 31815.92 | 4.43% |
| 2025-11-13 | 11.55 | 11.75 | 0.11 | 0.95% | 11.55 | 11.89 | 226127 | 26610.30 | 3.59% |
| 2025-11-12 | 11.70 | 11.64 | -0.13 | -1.10% | 11.37 | 11.79 | 262548 | 30323.23 | 4.16% |
| 2025-11-11 | 11.99 | 11.77 | -0.17 | -1.42% | 11.74 | 12.12 | 247438 | 29464.79 | 3.93% |
| 2025-11-10 | 11.68 | 11.94 | 0.26 | 2.23% | 11.68 | 12.17 | 379938 | 45326.90 | 6.03% |
| 2025-11-07 | 11.59 | 11.68 | -0.02 | -0.17% | 11.30 | 12.04 | 333312 | 38774.52 | 5.29% |
| 2025-11-06 | 11.62 | 11.70 | 0.17 | 1.47% | 11.46 | 11.76 | 206727 | 24040.97 | 3.28% |
| 2025-11-05 | 11.50 | 11.53 | -0.14 | -1.20% | 11.30 | 11.63 | 217920 | 25050.24 | 3.46% |
| 2025-11-04 | 11.83 | 11.67 | -0.15 | -1.27% | 11.56 | 11.86 | 198374 | 23161.76 | 3.15% |
| 2025-11-03 | 11.79 | 11.82 | -0.04 | -0.34% | 11.53 | 11.87 | 210290 | 24599.60 | 3.34% |
| 2025-10-31 | 11.94 | 11.86 | -0.08 | -0.67% | 11.81 | 12.10 | 273839 | 32631.94 | 4.34% |
| 2025-10-30 | 12.24 | 11.94 | -0.31 | -2.53% | 11.90 | 12.31 | 342657 | 41208.94 | 5.44% |
| 2025-10-29 | 12.59 | 12.25 | -0.30 | -2.39% | 12.14 | 12.61 | 426789 | 52516.62 | 6.77% |
| 2025-10-28 | 12.25 | 12.55 | 0.10 | 0.80% | 12.17 | 12.69 | 501930 | 62755.11 | 7.96% |
| 2025-10-27 | 12.11 | 12.45 | 0.05 | 0.40% | 11.87 | 12.62 | 735866 | 90005.81 | 11.67% |
| 2025-10-24 | 11.81 | 12.40 | 0.74 | 6.35% | 11.73 | 12.65 | 501191 | 61381.38 | 7.95% |
| 2025-10-23 | 11.75 | 11.66 | -0.17 | -1.44% | 11.35 | 11.79 | 197305 | 22675.09 | 3.13% |
| 2025-10-22 | 11.80 | 11.83 | -0.05 | -0.42% | 11.66 | 11.95 | 200733 | 23703.46 | 3.18% |
| 2025-10-21 | 11.60 | 11.88 | 0.42 | 3.66% | 11.45 | 11.91 | 266308 | 31200.48 | 4.22% |
| 2025-10-20 | 11.39 | 11.46 | 0.29 | 2.60% | 11.33 | 11.72 | 274812 | 31651.03 | 4.36% |
| 2025-10-17 | 11.99 | 11.17 | -0.83 | -6.92% | 11.15 | 11.99 | 346887 | 39911.97 | 5.50% |
| 2025-10-16 | 12.03 | 12.00 | -0.15 | -1.23% | 11.89 | 12.15 | 196301 | 23585.51 | 3.11% |
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。
