| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 92.00 | 100.10 | 9.10 | 10.00% | 88.03 | 100.10 | 173422 | 164121.70 | 6.63% |
| 2026-02-03 | 86.05 | 91.00 | 7.12 | 8.49% | 85.56 | 92.27 | 158794 | 141967.45 | 6.07% |
| 2026-02-02 | 88.32 | 83.88 | -9.21 | -9.89% | 83.78 | 93.00 | 178817 | 155578.53 | 6.84% |
| 2026-01-30 | 90.80 | 93.09 | 1.40 | 1.53% | 90.80 | 95.95 | 126737 | 117979.59 | 4.84% |
| 2026-01-29 | 89.50 | 91.69 | 2.15 | 2.40% | 88.51 | 97.97 | 154791 | 143215.48 | 5.92% |
| 2026-01-28 | 82.67 | 89.54 | 6.04 | 7.23% | 81.50 | 90.30 | 167977 | 145290.80 | 6.42% |
| 2026-01-27 | 78.96 | 83.50 | 4.70 | 5.96% | 78.20 | 84.87 | 127590 | 105120.09 | 4.88% |
| 2026-01-26 | 78.53 | 78.80 | 1.75 | 2.27% | 76.00 | 81.30 | 138069 | 109912.32 | 5.28% |
| 2026-01-23 | 77.90 | 77.05 | -0.69 | -0.89% | 74.68 | 78.27 | 107512 | 82203.17 | 4.11% |
| 2026-01-22 | 74.82 | 77.74 | 3.75 | 5.07% | 73.31 | 79.68 | 158025 | 121570.57 | 6.04% |
| 2026-01-21 | 73.66 | 73.99 | 0.00 | 0.00% | 70.33 | 74.27 | 169041 | 122994.67 | 6.46% |
| 2026-01-20 | 73.71 | 73.99 | 4.69 | 6.77% | 71.59 | 76.23 | 283417 | 210325.59 | 10.83% |
| 2026-01-19 | 65.19 | 69.30 | 6.30 | 10.00% | 65.19 | 69.30 | 83791 | 57742.84 | 3.20% |
| 2026-01-16 | 61.80 | 63.00 | 1.67 | 2.72% | 61.80 | 64.11 | 65798 | 41469.18 | 2.52% |
| 2026-01-15 | 60.68 | 61.33 | 0.63 | 1.04% | 59.65 | 61.45 | 53808 | 32620.69 | 2.06% |
| 2026-01-14 | 62.57 | 60.70 | -1.96 | -3.13% | 59.60 | 63.20 | 67092 | 40965.12 | 2.56% |
| 2026-01-13 | 62.49 | 62.66 | -0.60 | -0.95% | 62.25 | 64.19 | 46743 | 29479.87 | 1.79% |
| 2026-01-12 | 64.77 | 63.26 | -1.29 | -2.00% | 62.10 | 65.50 | 71567 | 45259.43 | 2.74% |
| 2026-01-09 | 64.50 | 64.55 | -0.03 | -0.05% | 63.76 | 65.90 | 52579 | 34045.74 | 2.01% |
| 2026-01-08 | 66.83 | 64.58 | -2.92 | -4.33% | 64.30 | 66.93 | 52103 | 34110.69 | 1.99% |
| 2026-01-07 | 66.98 | 67.50 | 1.51 | 2.29% | 65.40 | 68.29 | 54944 | 36844.95 | 2.10% |
| 2026-01-06 | 66.46 | 65.99 | -0.02 | -0.03% | 65.20 | 67.08 | 40695 | 26842.74 | 1.56% |
| 2026-01-05 | 65.32 | 66.01 | 0.61 | 0.93% | 63.71 | 67.10 | 38018 | 24970.61 | 1.45% |
| 2025-12-31 | 66.88 | 65.40 | -1.58 | -2.36% | 65.02 | 67.40 | 37803 | 24876.05 | 1.45% |
| 2025-12-30 | 66.68 | 66.98 | -1.79 | -2.60% | 66.00 | 67.99 | 49754 | 33373.98 | 1.90% |
| 2025-12-29 | 65.88 | 68.77 | 3.62 | 5.56% | 65.80 | 69.88 | 85280 | 58050.45 | 3.26% |
| 2025-12-26 | 64.56 | 65.15 | 0.15 | 0.23% | 63.80 | 66.45 | 51803 | 33797.06 | 1.98% |
| 2025-12-25 | 64.03 | 65.00 | 0.50 | 0.78% | 63.56 | 65.30 | 42313 | 27224.15 | 1.62% |
| 2025-12-24 | 64.52 | 64.50 | -0.02 | -0.03% | 63.45 | 65.32 | 39716 | 25606.46 | 1.52% |
| 2025-12-23 | 64.72 | 64.52 | -0.93 | -1.42% | 63.41 | 65.40 | 79177 | 50811.59 | 3.03% |
| 2025-12-22 | 62.50 | 65.45 | 3.79 | 6.15% | 62.50 | 65.70 | 112995 | 72824.23 | 4.32% |
| 2025-12-19 | 60.98 | 61.66 | 0.15 | 0.24% | 60.28 | 62.39 | 81432 | 49988.20 | 3.11% |
| 2025-12-18 | 57.80 | 61.51 | 4.30 | 7.52% | 56.68 | 62.93 | 136013 | 82873.38 | 5.20% |
| 2025-12-17 | 56.17 | 57.21 | 1.81 | 3.27% | 54.70 | 57.53 | 50623 | 28479.28 | 1.94% |
| 2025-12-16 | 57.59 | 55.40 | -2.19 | -3.80% | 55.19 | 58.33 | 61298 | 34561.57 | 2.34% |
| 2025-12-15 | 56.21 | 57.59 | 0.78 | 1.37% | 56.03 | 58.77 | 61228 | 35354.89 | 2.34% |
| 2025-12-12 | 55.02 | 56.81 | 1.68 | 3.05% | 54.52 | 57.40 | 70814 | 39811.34 | 2.71% |
| 2025-12-11 | 55.19 | 55.13 | 0.02 | 0.04% | 54.20 | 55.95 | 48447 | 26681.64 | 1.85% |
| 2025-12-10 | 55.58 | 55.11 | 1.16 | 2.15% | 54.50 | 56.90 | 103424 | 57398.14 | 3.95% |
| 2025-12-09 | 51.30 | 53.95 | 2.27 | 4.39% | 51.07 | 54.78 | 83605 | 44503.64 | 3.20% |
| 2025-12-08 | 50.54 | 51.68 | 1.71 | 3.42% | 50.25 | 52.71 | 75247 | 38943.62 | 2.88% |
| 2025-12-05 | 48.21 | 49.97 | 1.48 | 3.05% | 47.74 | 50.38 | 46428 | 22906.19 | 1.77% |
| 2025-12-04 | 49.12 | 48.49 | -0.17 | -0.35% | 48.10 | 49.95 | 32649 | 15957.41 | 1.25% |
| 2025-12-03 | 48.58 | 48.66 | 0.23 | 0.47% | 48.03 | 49.60 | 30978 | 15115.67 | 1.18% |
| 2025-12-02 | 49.56 | 48.43 | -1.13 | -2.28% | 48.30 | 49.80 | 27203 | 13262.43 | 1.04% |
| 2025-12-01 | 49.88 | 49.56 | 0.29 | 0.59% | 49.15 | 50.50 | 28459 | 14163.94 | 1.09% |
| 2025-11-28 | 48.73 | 49.27 | 0.54 | 1.11% | 48.39 | 49.84 | 22776 | 11208.99 | 0.87% |
| 2025-11-27 | 48.82 | 48.73 | -0.09 | -0.18% | 48.50 | 50.66 | 36844 | 18225.70 | 1.41% |
| 2025-11-26 | 49.21 | 48.82 | 0.10 | 0.21% | 48.31 | 49.43 | 32944 | 16084.08 | 1.26% |
| 2025-11-25 | 47.57 | 48.72 | 1.47 | 3.11% | 47.57 | 49.86 | 48281 | 23716.67 | 1.85% |
| 2025-11-24 | 46.57 | 47.25 | 1.22 | 2.65% | 45.98 | 47.50 | 43482 | 20315.02 | 1.66% |
| 2025-11-21 | 47.26 | 46.03 | -2.22 | -4.60% | 45.75 | 48.00 | 52316 | 24378.14 | 2.00% |
| 2025-11-20 | 49.13 | 48.25 | -0.65 | -1.33% | 48.01 | 49.69 | 40807 | 19857.88 | 1.56% |
| 2025-11-19 | 49.18 | 48.90 | -0.17 | -0.35% | 48.51 | 49.92 | 29883 | 14679.67 | 1.14% |
| 2025-11-18 | 50.15 | 49.07 | -0.67 | -1.35% | 48.49 | 50.92 | 38443 | 19013.87 | 1.47% |
| 2025-11-17 | 50.13 | 49.74 | -0.35 | -0.70% | 49.51 | 50.88 | 34316 | 17165.89 | 1.31% |
| 2025-11-14 | 51.19 | 50.09 | -1.65 | -3.19% | 50.08 | 51.89 | 32776 | 16683.27 | 1.25% |
| 2025-11-13 | 49.59 | 51.74 | 2.42 | 4.91% | 49.30 | 52.71 | 67055 | 34359.21 | 2.56% |
| 2025-11-12 | 51.01 | 49.32 | -1.32 | -2.61% | 48.85 | 51.01 | 39830 | 19719.66 | 1.52% |
| 2025-11-11 | 50.54 | 50.64 | 0.60 | 1.20% | 50.10 | 51.36 | 37300 | 18951.28 | 1.43% |
| 2025-11-10 | 51.18 | 50.04 | -1.33 | -2.59% | 49.68 | 51.71 | 49257 | 24807.08 | 1.88% |
| 2025-11-07 | 51.72 | 51.37 | -0.39 | -0.75% | 50.85 | 52.84 | 48002 | 24794.84 | 1.83% |
| 2025-11-06 | 49.81 | 51.76 | 1.89 | 3.79% | 49.81 | 52.00 | 54954 | 28149.40 | 2.10% |
| 2025-11-05 | 48.49 | 49.87 | -0.23 | -0.46% | 48.28 | 50.10 | 53608 | 26511.50 | 2.05% |
| 2025-11-04 | 52.55 | 50.10 | -2.67 | -5.06% | 49.71 | 52.81 | 71759 | 36449.30 | 2.74% |
| 2025-11-03 | 54.20 | 52.77 | -1.41 | -2.60% | 51.50 | 54.60 | 64291 | 33710.05 | 2.46% |
| 2025-10-31 | 56.27 | 54.18 | -2.42 | -4.28% | 54.01 | 56.96 | 62745 | 34557.53 | 2.40% |
| 2025-10-30 | 59.50 | 56.60 | -3.00 | -5.03% | 56.56 | 59.50 | 81827 | 46844.23 | 3.13% |
| 2025-10-29 | 56.17 | 59.60 | 3.45 | 6.14% | 55.26 | 60.68 | 107660 | 62736.57 | 4.12% |
| 2025-10-28 | 55.90 | 56.15 | -0.72 | -1.27% | 54.32 | 57.19 | 74714 | 41797.32 | 2.86% |
| 2025-10-27 | 56.88 | 56.87 | 0.58 | 1.03% | 55.93 | 57.63 | 55231 | 31344.48 | 2.11% |
| 2025-10-24 | 54.80 | 56.29 | 2.13 | 3.93% | 54.27 | 57.28 | 62737 | 35103.05 | 2.40% |
| 2025-10-23 | 54.61 | 54.16 | -0.94 | -1.71% | 53.35 | 55.48 | 59074 | 31808.29 | 2.26% |
| 2025-10-22 | 55.00 | 55.10 | -1.01 | -1.80% | 54.36 | 56.37 | 38649 | 21354.40 | 1.48% |
| 2025-10-21 | 55.62 | 56.11 | 0.66 | 1.19% | 55.20 | 56.88 | 48980 | 27489.69 | 1.87% |
| 2025-10-20 | 57.33 | 55.45 | -0.10 | -0.18% | 54.82 | 57.49 | 56232 | 31331.96 | 2.15% |
| 2025-10-17 | 57.73 | 55.55 | -1.99 | -3.46% | 55.34 | 58.81 | 63711 | 36230.20 | 2.44% |
| 2025-10-16 | 58.53 | 57.54 | -1.46 | -2.47% | 57.30 | 59.13 | 54687 | 31787.35 | 2.09% |
| 2025-10-15 | 56.91 | 59.00 | 2.30 | 4.06% | 56.00 | 59.50 | 99886 | 57599.59 | 3.82% |
| 2025-10-14 | 61.87 | 56.70 | -4.85 | -7.88% | 56.08 | 62.86 | 147342 | 86318.43 | 5.63% |
博迁新材(605376)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。
