| 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 | 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% |
| 2025-10-15 | 11.89 | 12.15 | 0.27 | 2.27% | 11.73 | 12.18 | 282254 | 33882.88 | 4.48% |
| 2025-10-14 | 12.53 | 11.88 | -0.55 | -4.42% | 11.78 | 12.73 | 404392 | 49317.29 | 6.41% |
| 2025-10-13 | 11.89 | 12.43 | -0.14 | -1.11% | 11.77 | 12.47 | 330655 | 40388.47 | 5.25% |
| 2025-10-10 | 13.20 | 12.57 | -0.72 | -5.42% | 12.51 | 13.20 | 479350 | 60994.70 | 7.60% |
| 2025-10-09 | 13.18 | 13.29 | 0.13 | 0.99% | 13.18 | 13.74 | 478095 | 64138.89 | 7.58% |
| 2025-09-30 | 13.15 | 13.16 | 0.11 | 0.84% | 13.10 | 13.45 | 360579 | 47885.38 | 5.72% |
| 2025-09-29 | 12.70 | 13.05 | 0.39 | 3.08% | 12.70 | 13.35 | 413505 | 54053.76 | 6.56% |
| 2025-09-26 | 13.26 | 12.66 | -0.61 | -4.60% | 12.66 | 13.29 | 428018 | 55156.84 | 6.79% |
| 2025-09-25 | 13.29 | 13.27 | -0.18 | -1.34% | 13.22 | 13.69 | 383517 | 51609.14 | 6.08% |
| 2025-09-24 | 13.18 | 13.45 | 0.05 | 0.37% | 12.98 | 13.72 | 556382 | 74712.66 | 8.83% |
| 2025-09-23 | 13.91 | 13.40 | -0.41 | -2.97% | 12.96 | 14.00 | 645459 | 86427.32 | 10.24% |
| 2025-09-22 | 14.12 | 13.81 | -0.33 | -2.33% | 13.65 | 14.23 | 608662 | 84551.66 | 9.66% |
| 2025-09-19 | 14.46 | 14.14 | -0.15 | -1.05% | 13.89 | 14.78 | 776162 | 110574.76 | 12.31% |
| 2025-09-18 | 14.04 | 14.29 | 0.24 | 1.71% | 13.87 | 15.27 | 1217251 | 175591.31 | 19.31% |
| 2025-09-17 | 14.52 | 14.05 | -0.47 | -3.24% | 13.90 | 14.76 | 1192597 | 170004.11 | 18.92% |
| 2025-09-16 | 13.13 | 14.52 | 1.32 | 10.00% | 12.97 | 14.52 | 1236927 | 171068.38 | 19.62% |
| 2025-09-15 | 12.83 | 13.20 | 0.63 | 5.01% | 12.50 | 13.45 | 982702 | 128007.59 | 15.59% |
| 2025-09-12 | 12.13 | 12.57 | 0.42 | 3.46% | 12.01 | 12.98 | 973522 | 121961.26 | 15.44% |
| 2025-09-11 | 11.61 | 12.15 | 0.50 | 4.29% | 11.56 | 12.43 | 811555 | 97436.09 | 12.87% |
| 2025-09-10 | 11.30 | 11.65 | 0.44 | 3.93% | 11.25 | 12.00 | 611861 | 71537.82 | 9.71% |
| 2025-09-09 | 11.67 | 11.21 | -0.58 | -4.92% | 11.12 | 11.73 | 435471 | 49722.95 | 6.91% |
| 2025-09-08 | 11.50 | 11.79 | 0.07 | 0.60% | 11.33 | 11.82 | 696330 | 80509.19 | 11.05% |
| 2025-09-05 | 10.90 | 11.72 | 0.92 | 8.52% | 10.88 | 11.88 | 889750 | 101496.14 | 14.11% |
| 2025-09-04 | 11.66 | 10.80 | -0.56 | -4.93% | 10.58 | 12.15 | 741930 | 84026.96 | 11.77% |
| 2025-09-03 | 11.52 | 11.36 | -0.16 | -1.39% | 11.23 | 11.82 | 630503 | 72577.54 | 10.00% |
| 2025-09-02 | 12.43 | 11.52 | -1.13 | -8.93% | 11.42 | 12.55 | 916268 | 108556.34 | 14.53% |
| 2025-09-01 | 12.30 | 12.65 | 0.86 | 7.29% | 12.05 | 12.90 | 1216070 | 151230.77 | 19.29% |
| 2025-08-29 | 11.12 | 11.79 | 0.67 | 6.03% | 10.92 | 11.99 | 934639 | 107506.49 | 14.83% |
| 2025-08-28 | 10.76 | 11.12 | 0.35 | 3.25% | 10.58 | 11.12 | 496087 | 53906.43 | 7.87% |
| 2025-08-27 | 11.22 | 10.77 | -0.53 | -4.69% | 10.75 | 11.38 | 530927 | 58995.73 | 8.42% |
| 2025-08-26 | 11.30 | 11.30 | -0.08 | -0.70% | 11.20 | 11.57 | 421261 | 47995.26 | 6.68% |
| 2025-08-25 | 11.09 | 11.38 | 0.09 | 0.80% | 10.96 | 11.38 | 573802 | 64338.35 | 9.10% |
| 2025-08-22 | 11.23 | 11.29 | 0.05 | 0.44% | 11.23 | 11.58 | 459807 | 52139.88 | 7.29% |
| 2025-08-21 | 11.61 | 11.24 | -0.36 | -3.10% | 11.16 | 11.65 | 481113 | 54417.61 | 7.63% |
| 2025-08-20 | 11.72 | 11.60 | -0.32 | -2.68% | 11.38 | 11.75 | 601123 | 69248.20 | 9.54% |
| 2025-08-19 | 11.90 | 11.92 | 0.02 | 0.17% | 11.55 | 12.01 | 761216 | 89854.48 | 12.08% |
| 2025-08-18 | 11.25 | 11.90 | 0.72 | 6.44% | 11.17 | 12.30 | 1170169 | 138617.91 | 18.56% |
| 2025-08-15 | 10.50 | 11.18 | 0.52 | 4.88% | 10.50 | 11.35 | 662175 | 73698.98 | 10.50% |
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。
