| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 89.00 | 91.59 | 4.49 | 5.15% | 88.85 | 94.50 | 68991 | 63702.99 | 2.64% |
| 2026-03-24 | 88.05 | 87.10 | 0.87 | 1.01% | 84.30 | 89.00 | 50001 | 43017.87 | 1.91% |
| 2026-03-23 | 86.80 | 86.23 | -4.13 | -4.57% | 85.20 | 89.80 | 85552 | 74535.73 | 3.27% |
| 2026-03-20 | 92.14 | 90.36 | -0.64 | -0.70% | 89.67 | 94.00 | 77084 | 70740.63 | 2.95% |
| 2026-03-19 | 93.68 | 91.00 | -3.80 | -4.01% | 90.31 | 95.68 | 67343 | 61952.86 | 2.57% |
| 2026-03-18 | 92.12 | 94.80 | 3.55 | 3.89% | 90.96 | 96.51 | 106811 | 100159.62 | 4.08% |
| 2026-03-17 | 92.87 | 91.25 | -0.08 | -0.09% | 88.78 | 95.90 | 102739 | 94347.61 | 3.93% |
| 2026-03-16 | 94.80 | 91.33 | -2.16 | -2.31% | 88.60 | 94.80 | 77023 | 69716.29 | 2.94% |
| 2026-03-13 | 94.73 | 93.49 | -2.53 | -2.63% | 93.24 | 96.66 | 50043 | 47270.70 | 1.91% |
| 2026-03-12 | 97.00 | 96.02 | -1.88 | -1.92% | 93.50 | 97.90 | 74625 | 71322.92 | 2.85% |
| 2026-03-11 | 99.13 | 97.90 | -1.23 | -1.24% | 96.50 | 99.45 | 67168 | 65724.34 | 2.57% |
| 2026-03-10 | 97.04 | 99.13 | 3.84 | 4.03% | 96.00 | 100.66 | 105881 | 104415.24 | 4.05% |
| 2026-03-09 | 92.82 | 95.29 | -2.09 | -2.15% | 90.36 | 96.40 | 104292 | 97235.20 | 3.99% |
| 2026-03-06 | 99.94 | 97.38 | -2.52 | -2.52% | 96.06 | 100.78 | 101351 | 99361.93 | 3.87% |
| 2026-03-05 | 102.50 | 99.90 | 0.81 | 0.82% | 99.28 | 102.76 | 79874 | 80398.72 | 3.05% |
| 2026-03-04 | 99.00 | 99.09 | -2.37 | -2.34% | 97.58 | 103.12 | 136255 | 135459.73 | 5.21% |
| 2026-03-03 | 109.13 | 101.46 | -8.15 | -7.44% | 101.21 | 110.88 | 152643 | 159546.27 | 5.83% |
| 2026-03-02 | 111.00 | 109.61 | -1.65 | -1.48% | 108.09 | 114.48 | 124139 | 137214.55 | 4.75% |
| 2026-02-27 | 113.80 | 111.26 | -4.54 | -3.92% | 110.99 | 115.50 | 114254 | 128481.34 | 4.37% |
| 2026-02-26 | 118.94 | 115.80 | -4.20 | -3.50% | 113.17 | 120.00 | 110616 | 128714.21 | 4.23% |
| 2026-02-25 | 117.43 | 120.00 | 6.57 | 5.79% | 111.61 | 120.30 | 173046 | 201526.28 | 6.61% |
| 2026-02-24 | 113.00 | 113.43 | 7.25 | 6.83% | 112.08 | 116.80 | 182405 | 209722.38 | 6.97% |
| 2026-02-13 | 107.52 | 106.18 | -5.72 | -5.11% | 105.28 | 110.57 | 99531 | 107048.91 | 3.80% |
| 2026-02-12 | 114.10 | 111.90 | -2.13 | -1.87% | 110.05 | 116.99 | 124641 | 139479.45 | 4.76% |
| 2026-02-11 | 111.65 | 114.03 | 3.80 | 3.45% | 110.88 | 117.17 | 127367 | 146101.06 | 4.87% |
| 2026-02-10 | 102.49 | 110.23 | 6.20 | 5.96% | 102.05 | 112.00 | 132190 | 141690.44 | 5.05% |
| 2026-02-09 | 104.20 | 104.03 | 4.14 | 4.14% | 100.00 | 107.76 | 137661 | 143266.16 | 5.26% |
| 2026-02-06 | 96.80 | 99.89 | 1.09 | 1.10% | 94.00 | 103.31 | 132575 | 130298.71 | 5.07% |
| 2026-02-05 | 100.10 | 98.80 | -1.30 | -1.30% | 96.23 | 102.50 | 135779 | 134135.86 | 5.19% |
| 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% |
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。
