| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 38.82 | 39.11 | 0.09 | 0.23% | 38.82 | 39.77 | 52257 | 20552.44 | 2.00% |
| 2025-06-19 | 39.25 | 39.02 | -0.39 | -0.99% | 38.50 | 40.69 | 57568 | 22773.82 | 2.20% |
| 2025-06-18 | 40.00 | 39.41 | -0.77 | -1.92% | 39.26 | 40.48 | 49067 | 19472.74 | 1.88% |
| 2025-06-17 | 40.66 | 40.18 | -0.52 | -1.28% | 39.59 | 41.50 | 73939 | 30022.38 | 2.83% |
| 2025-06-16 | 39.84 | 40.70 | 0.62 | 1.55% | 39.73 | 41.17 | 65076 | 26418.39 | 2.49% |
| 2025-06-13 | 41.00 | 40.08 | -0.95 | -2.32% | 39.11 | 41.10 | 113850 | 45622.17 | 4.35% |
| 2025-06-12 | 42.76 | 41.03 | 2.16 | 5.56% | 40.80 | 42.76 | 258063 | 108825.83 | 9.86% |
| 2025-06-11 | 38.87 | 38.87 | 3.53 | 9.99% | 38.87 | 38.87 | 15249 | 5927.29 | 0.58% |
| 2025-06-10 | 34.95 | 35.34 | 0.36 | 1.03% | 34.53 | 35.58 | 52988 | 18597.70 | 2.03% |
| 2025-06-09 | 34.59 | 34.98 | 0.32 | 0.92% | 34.01 | 35.00 | 42986 | 14902.67 | 1.64% |
| 2025-06-06 | 33.12 | 34.66 | 1.85 | 5.64% | 32.83 | 35.21 | 77706 | 26801.69 | 2.97% |
| 2025-06-05 | 32.99 | 32.81 | 0.18 | 0.55% | 32.40 | 33.08 | 23305 | 7634.84 | 0.89% |
| 2025-06-04 | 32.32 | 32.63 | 0.62 | 1.94% | 31.74 | 33.41 | 34016 | 11163.46 | 1.30% |
| 2025-06-03 | 31.68 | 32.01 | 0.05 | 0.16% | 31.61 | 32.77 | 29566 | 9516.16 | 1.13% |
| 2025-05-30 | 32.58 | 31.96 | -0.87 | -2.65% | 31.79 | 32.71 | 21774 | 6992.54 | 0.83% |
| 2025-05-29 | 32.50 | 32.83 | 0.44 | 1.36% | 32.03 | 33.03 | 22688 | 7401.09 | 0.87% |
| 2025-05-28 | 32.70 | 32.39 | -0.31 | -0.95% | 32.16 | 32.89 | 20497 | 6650.38 | 0.78% |
| 2025-05-27 | 32.98 | 32.70 | -0.33 | -1.00% | 32.65 | 33.29 | 15383 | 5053.28 | 0.59% |
| 2025-05-26 | 32.96 | 33.03 | 0.07 | 0.21% | 32.87 | 33.97 | 31820 | 10600.94 | 1.22% |
| 2025-05-23 | 33.57 | 32.96 | -0.59 | -1.76% | 32.79 | 33.86 | 27297 | 9082.50 | 1.04% |
| 2025-05-22 | 33.22 | 33.55 | -0.09 | -0.27% | 33.22 | 34.30 | 31369 | 10624.02 | 1.20% |
| 2025-05-21 | 34.16 | 33.64 | -0.70 | -2.04% | 33.42 | 34.36 | 30711 | 10339.74 | 1.17% |
| 2025-05-20 | 33.96 | 34.34 | 0.23 | 0.67% | 33.77 | 34.52 | 24921 | 8500.23 | 0.95% |
| 2025-05-19 | 34.72 | 34.11 | -0.49 | -1.42% | 33.65 | 34.91 | 27462 | 9366.66 | 1.05% |
| 2025-05-16 | 34.50 | 34.60 | 0.02 | 0.06% | 34.46 | 35.37 | 27172 | 9493.25 | 1.04% |
| 2025-05-15 | 36.17 | 34.58 | -1.21 | -3.38% | 34.50 | 36.17 | 31090 | 10853.57 | 1.19% |
| 2025-05-14 | 36.05 | 35.79 | -0.46 | -1.27% | 35.53 | 36.48 | 40782 | 14635.75 | 1.56% |
| 2025-05-13 | 35.63 | 36.25 | 0.93 | 2.63% | 34.82 | 37.40 | 86425 | 31510.90 | 3.30% |
| 2025-05-12 | 34.74 | 35.32 | 0.75 | 2.17% | 34.55 | 35.58 | 45603 | 16025.81 | 1.74% |
| 2025-05-09 | 35.02 | 34.57 | -0.45 | -1.28% | 33.90 | 35.17 | 27879 | 9614.60 | 1.07% |
| 2025-05-08 | 35.15 | 35.02 | -0.14 | -0.40% | 34.81 | 35.37 | 36125 | 12682.24 | 1.38% |
| 2025-05-07 | 35.47 | 35.16 | 0.01 | 0.03% | 34.73 | 35.68 | 41131 | 14473.66 | 1.57% |
| 2025-05-06 | 35.44 | 35.15 | -0.07 | -0.20% | 34.70 | 35.58 | 48399 | 17000.80 | 1.85% |
| 2025-04-30 | 35.61 | 35.22 | -0.37 | -1.04% | 34.64 | 36.75 | 52151 | 18495.11 | 1.99% |
| 2025-04-29 | 33.76 | 35.59 | 1.83 | 5.42% | 33.60 | 36.10 | 47255 | 16557.12 | 1.81% |
| 2025-04-28 | 34.23 | 33.76 | -0.47 | -1.37% | 33.58 | 34.29 | 20080 | 6814.14 | 0.77% |
| 2025-04-25 | 34.10 | 34.23 | 0.11 | 0.32% | 33.63 | 34.60 | 35128 | 12021.29 | 1.34% |
| 2025-04-24 | 34.80 | 34.12 | -0.42 | -1.22% | 33.74 | 34.80 | 32627 | 11170.32 | 1.25% |
| 2025-04-23 | 34.53 | 34.54 | 0.22 | 0.64% | 34.11 | 35.40 | 44420 | 15358.02 | 1.70% |
| 2025-04-22 | 34.50 | 34.32 | -0.06 | -0.17% | 34.00 | 34.98 | 30818 | 10613.89 | 1.18% |
| 2025-04-21 | 33.58 | 34.38 | 1.40 | 4.24% | 32.50 | 34.48 | 35914 | 12091.33 | 1.37% |
| 2025-04-18 | 33.14 | 32.98 | -0.13 | -0.39% | 32.42 | 33.47 | 20307 | 6679.84 | 0.78% |
| 2025-04-17 | 32.38 | 33.11 | 0.73 | 2.25% | 32.38 | 33.70 | 31259 | 10358.09 | 1.19% |
| 2025-04-16 | 32.83 | 32.38 | -0.44 | -1.34% | 31.77 | 33.43 | 29929 | 9712.72 | 1.14% |
| 2025-04-15 | 32.60 | 32.82 | 0.11 | 0.34% | 32.07 | 33.15 | 30536 | 9963.08 | 1.17% |
| 2025-04-14 | 32.72 | 32.71 | 0.49 | 1.52% | 32.12 | 33.11 | 50623 | 16560.64 | 1.94% |
| 2025-04-11 | 30.75 | 32.22 | 1.48 | 4.81% | 30.50 | 32.66 | 59557 | 18973.49 | 2.28% |
| 2025-04-10 | 31.46 | 30.74 | 2.05 | 7.15% | 30.27 | 31.49 | 78878 | 24307.29 | 3.02% |
| 2025-04-09 | 28.88 | 28.69 | -0.47 | -1.61% | 26.24 | 29.13 | 117375 | 32683.87 | 4.49% |
| 2025-04-08 | 32.77 | 29.16 | -3.24 | -10.00% | 29.16 | 32.77 | 82794 | 24739.85 | 3.16% |
| 2025-04-07 | 33.70 | 32.40 | -3.60 | -10.00% | 32.40 | 34.21 | 21006 | 6948.40 | 0.80% |
| 2025-04-03 | 36.60 | 36.00 | -0.65 | -1.77% | 35.90 | 36.99 | 23330 | 8481.54 | 0.89% |
| 2025-04-02 | 36.43 | 36.65 | 0.38 | 1.05% | 36.33 | 37.07 | 23510 | 8625.85 | 0.90% |
| 2025-04-01 | 37.81 | 36.27 | -1.37 | -3.64% | 36.20 | 37.81 | 44304 | 16258.21 | 1.69% |
| 2025-03-31 | 37.55 | 37.64 | -0.04 | -0.11% | 36.81 | 38.00 | 32089 | 11980.82 | 1.23% |
| 2025-03-28 | 38.59 | 37.68 | -0.67 | -1.75% | 37.63 | 38.59 | 25019 | 9511.90 | 0.96% |
| 2025-03-27 | 38.00 | 38.35 | -0.15 | -0.39% | 37.93 | 39.00 | 29664 | 11416.03 | 1.13% |
| 2025-03-26 | 39.08 | 38.50 | -0.43 | -1.10% | 38.31 | 39.54 | 27571 | 10690.98 | 1.05% |
| 2025-03-25 | 40.58 | 38.93 | -1.29 | -3.21% | 38.51 | 40.58 | 34433 | 13522.41 | 1.32% |
| 2025-03-24 | 40.00 | 40.22 | 0.16 | 0.40% | 39.32 | 40.65 | 38476 | 15383.63 | 1.47% |
| 2025-03-21 | 41.58 | 40.06 | -1.64 | -3.93% | 39.88 | 42.82 | 57693 | 23714.08 | 2.21% |
| 2025-03-20 | 42.04 | 41.70 | -0.84 | -1.97% | 41.38 | 42.50 | 32390 | 13530.61 | 1.24% |
| 2025-03-19 | 41.98 | 42.54 | -0.12 | -0.28% | 41.14 | 42.86 | 55528 | 23224.12 | 2.12% |
| 2025-03-18 | 42.86 | 42.66 | -0.50 | -1.16% | 42.50 | 45.50 | 61257 | 26789.46 | 2.34% |
| 2025-03-17 | 43.20 | 43.16 | -0.42 | -0.96% | 42.30 | 43.98 | 66208 | 28431.56 | 2.53% |
| 2025-03-14 | 41.38 | 43.58 | 2.07 | 4.99% | 41.35 | 45.54 | 126647 | 54796.27 | 4.84% |
| 2025-03-13 | 41.30 | 41.51 | 0.21 | 0.51% | 40.59 | 42.22 | 47636 | 19709.08 | 1.82% |
| 2025-03-12 | 41.29 | 41.30 | 0.64 | 1.57% | 40.57 | 42.16 | 53074 | 21996.03 | 2.03% |
| 2025-03-11 | 40.94 | 40.66 | -0.62 | -1.50% | 39.70 | 41.66 | 55719 | 22561.65 | 2.13% |
| 2025-03-10 | 40.55 | 41.28 | 0.28 | 0.68% | 40.40 | 43.25 | 91674 | 38285.41 | 3.50% |
| 2025-03-07 | 41.69 | 41.00 | -0.70 | -1.68% | 40.66 | 43.14 | 75343 | 31682.70 | 2.88% |
| 2025-03-06 | 41.18 | 41.70 | -0.22 | -0.52% | 40.72 | 42.55 | 79571 | 33282.92 | 3.04% |
| 2025-03-05 | 42.01 | 41.92 | -0.68 | -1.60% | 40.84 | 44.50 | 87084 | 36652.77 | 3.33% |
| 2025-03-04 | 40.60 | 42.60 | 1.04 | 2.50% | 40.01 | 43.40 | 99619 | 41922.02 | 3.81% |
| 2025-03-03 | 39.88 | 41.56 | 1.69 | 4.24% | 39.01 | 43.66 | 115840 | 48066.89 | 4.43% |
| 2025-02-28 | 41.58 | 39.87 | -1.94 | -4.64% | 39.60 | 41.80 | 101465 | 41042.33 | 3.88% |
| 2025-02-27 | 39.97 | 41.81 | 1.68 | 4.19% | 38.36 | 42.12 | 116033 | 46777.72 | 4.44% |
| 2025-02-26 | 40.03 | 40.13 | 0.52 | 1.31% | 39.28 | 41.23 | 78295 | 31726.98 | 2.99% |
| 2025-02-25 | 38.00 | 39.61 | -1.60 | -3.88% | 37.92 | 40.38 | 117707 | 46428.30 | 4.50% |
| 2025-02-24 | 41.99 | 41.21 | -1.64 | -3.83% | 40.30 | 42.70 | 153604 | 63468.93 | 5.87% |
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。
