| 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 | 23.74 | 23.90 | 0.00 | 0.00% | 23.50 | 24.20 | 16471 | 3941.59 | 2.06% | 0.00 |
| 2026-02-05 | 23.82 | 23.90 | 0.21 | 0.89% | 23.69 | 24.18 | 16302 | 3905.26 | 2.04% | 0.00 |
| 2026-02-04 | 24.39 | 23.69 | -0.57 | -2.35% | 23.60 | 24.60 | 19159 | 4599.71 | 2.39% | 0.00 |
| 2026-02-03 | 24.20 | 24.26 | 0.26 | 1.08% | 23.74 | 24.33 | 24132 | 5811.56 | 3.01% | 0.00 |
| 2026-02-02 | 24.43 | 24.00 | -0.18 | -0.74% | 23.89 | 25.14 | 28828 | 7062.92 | 3.60% | 0.00 |
| 2026-01-30 | 24.63 | 24.18 | -0.05 | -0.21% | 23.94 | 24.63 | 26226 | 6361.21 | 3.27% | 0.00 |
| 2026-01-29 | 24.83 | 24.23 | -0.47 | -1.90% | 24.00 | 25.64 | 31724 | 7912.63 | 3.96% | 0.00 |
| 2026-01-28 | 25.69 | 24.70 | -0.95 | -3.70% | 24.64 | 25.87 | 26331 | 6625.38 | 3.29% | 0.00 |
| 2026-01-27 | 25.89 | 25.65 | -0.34 | -1.31% | 24.55 | 26.11 | 29590 | 7502.09 | 3.69% | 0.00 |
| 2026-01-26 | 26.80 | 25.99 | -0.42 | -1.59% | 25.70 | 26.80 | 24845 | 6504.74 | 3.10% | 0.00 |
| 2026-01-23 | 26.10 | 26.41 | -0.16 | -0.60% | 26.05 | 27.00 | 19882 | 5273.86 | 2.48% | 0.00 |
| 2026-01-22 | 26.26 | 26.57 | 0.31 | 1.18% | 26.10 | 26.79 | 16596 | 4400.13 | 2.07% | 0.00 |
| 2026-01-21 | 26.23 | 26.26 | -0.03 | -0.11% | 25.97 | 26.40 | 14959 | 3922.52 | 1.87% | 0.00 |
| 2026-01-20 | 26.26 | 26.29 | 0.11 | 0.42% | 25.99 | 27.11 | 25865 | 6843.67 | 3.23% | 0.00 |
| 2026-01-19 | 26.26 | 26.18 | 0.18 | 0.69% | 26.00 | 26.83 | 20148 | 5321.23 | 2.52% | 0.00 |
| 2026-01-16 | 26.48 | 26.00 | -0.50 | -1.89% | 25.76 | 26.59 | 21004 | 5492.55 | 2.62% | 0.00 |
| 2026-01-15 | 26.65 | 26.50 | 0.04 | 0.15% | 25.98 | 26.83 | 28100 | 7399.32 | 3.51% | 0.00 |
| 2026-01-14 | 26.32 | 26.46 | 0.38 | 1.46% | 26.00 | 27.61 | 41587 | 11125.49 | 5.19% | 0.00 |
| 2026-01-13 | 26.60 | 26.08 | -0.37 | -1.40% | 25.95 | 26.96 | 27212 | 7190.43 | 3.40% | 0.00 |
| 2026-01-12 | 25.82 | 26.45 | 0.81 | 3.16% | 25.20 | 26.45 | 36892 | 9576.58 | 4.61% | 0.00 |
| 2026-01-09 | 24.92 | 25.64 | 0.95 | 3.85% | 24.71 | 25.88 | 25891 | 6592.02 | 3.23% | 0.00 |
| 2026-01-08 | 24.15 | 24.69 | 0.49 | 2.02% | 24.03 | 24.97 | 21471 | 5273.92 | 2.68% | 0.00 |
| 2026-01-07 | 24.08 | 24.20 | 0.28 | 1.17% | 23.50 | 24.48 | 18910 | 4534.08 | 2.36% | 0.00 |
| 2026-01-06 | 24.22 | 23.92 | -0.18 | -0.75% | 23.84 | 24.44 | 14651 | 3529.94 | 1.83% | 0.00 |
| 2026-01-05 | 23.23 | 24.10 | 0.97 | 4.19% | 23.16 | 24.22 | 20609 | 4931.50 | 2.57% | 0.00 |
| 2025-12-31 | 23.20 | 23.13 | 0.18 | 0.78% | 22.73 | 23.32 | 14193 | 3278.55 | 1.77% | 0.00 |
| 2025-12-30 | 23.15 | 22.95 | -0.31 | -1.33% | 22.90 | 23.54 | 11278 | 2620.09 | 1.41% | 0.00 |
| 2025-12-29 | 23.22 | 23.26 | -0.01 | -0.04% | 23.02 | 23.44 | 9726 | 2259.90 | 1.21% | 0.00 |
| 2025-12-26 | 23.50 | 23.27 | -0.18 | -0.77% | 23.21 | 23.70 | 11552 | 2705.94 | 1.44% | 0.00 |
| 2025-12-25 | 23.63 | 23.45 | -0.13 | -0.55% | 23.30 | 23.88 | 11966 | 2808.48 | 1.49% | 0.00 |
| 2025-12-24 | 23.31 | 23.58 | -0.61 | -2.52% | 23.15 | 24.07 | 24155 | 5700.71 | 3.02% | 2.00 |
| 2025-12-23 | 24.49 | 24.19 | 0.86 | 3.69% | 23.78 | 25.90 | 32505 | 7959.39 | 4.06% | 0.00 |
| 2025-12-22 | 23.60 | 23.33 | -0.07 | -0.30% | 23.13 | 23.73 | 12343 | 2893.73 | 1.54% | 0.00 |
| 2025-12-19 | 23.20 | 23.40 | 0.28 | 1.21% | 23.05 | 23.50 | 11151 | 2596.44 | 1.39% | 0.00 |
| 2025-12-18 | 22.97 | 23.12 | 0.37 | 1.63% | 22.66 | 23.47 | 13973 | 3234.65 | 1.74% | 0.00 |
| 2025-12-17 | 22.30 | 22.75 | 0.40 | 1.79% | 22.03 | 22.78 | 15523 | 3476.38 | 1.94% | 0.00 |
| 2025-12-16 | 22.71 | 22.35 | -0.32 | -1.41% | 22.23 | 22.78 | 10813 | 2426.26 | 1.35% | 0.00 |
| 2025-12-15 | 23.00 | 22.67 | -0.41 | -1.78% | 22.41 | 23.26 | 18348 | 4191.70 | 2.29% | 0.00 |
| 2025-12-12 | 23.30 | 23.08 | -0.22 | -0.94% | 23.02 | 23.66 | 13905 | 3239.14 | 1.74% | 0.00 |
| 2025-12-11 | 24.00 | 23.30 | -0.73 | -3.04% | 23.20 | 24.29 | 24517 | 5770.42 | 3.06% | 0.00 |
| 2025-12-10 | 24.50 | 24.03 | -0.55 | -2.24% | 23.92 | 24.88 | 20207 | 4901.94 | 2.52% | 0.00 |
| 2025-12-09 | 25.60 | 24.58 | -1.09 | -4.25% | 24.58 | 25.96 | 21562 | 5414.41 | 2.69% | 0.00 |
| 2025-12-08 | 25.58 | 25.67 | 0.54 | 2.15% | 25.13 | 26.13 | 20038 | 5162.23 | 2.50% | 0.00 |
| 2025-12-05 | 24.92 | 25.13 | -0.04 | -0.16% | 24.41 | 25.26 | 18421 | 4582.38 | 2.30% | 0.00 |
| 2025-12-04 | 25.33 | 25.17 | 0.07 | 0.28% | 24.67 | 25.58 | 16326 | 4075.12 | 2.04% | 0.00 |
| 2025-12-03 | 26.01 | 25.10 | -0.85 | -3.28% | 24.60 | 26.05 | 30358 | 7631.90 | 3.79% | 0.00 |
| 2025-12-02 | 27.03 | 25.95 | -0.82 | -3.06% | 25.63 | 27.09 | 28939 | 7572.08 | 3.61% | 0.00 |
| 2025-12-01 | 29.02 | 26.77 | -2.56 | -8.73% | 26.60 | 29.02 | 48011 | 13262.74 | 5.99% | 0.00 |
| 2025-11-28 | 29.16 | 29.33 | -0.12 | -0.41% | 28.32 | 29.60 | 20235 | 5873.43 | 2.53% | 0.00 |
| 2025-11-27 | 29.06 | 29.45 | 0.30 | 1.03% | 28.75 | 29.63 | 23974 | 6989.92 | 2.99% | 10.00 |
| 2025-11-26 | 29.33 | 29.15 | 0.17 | 0.59% | 28.63 | 30.88 | 43089 | 12786.90 | 5.38% | 0.00 |
| 2025-11-25 | 28.41 | 28.98 | 0.80 | 2.84% | 28.03 | 29.47 | 27906 | 8086.29 | 3.48% | 0.00 |
| 2025-11-24 | 28.55 | 28.18 | 0.60 | 2.18% | 27.14 | 28.65 | 29678 | 8321.72 | 3.71% | 0.00 |
| 2025-11-21 | 27.67 | 27.58 | -0.03 | -0.11% | 27.00 | 29.53 | 33679 | 9583.98 | 4.21% | 0.00 |
| 2025-11-20 | 27.18 | 27.61 | 0.43 | 1.58% | 26.77 | 28.12 | 24462 | 6724.10 | 3.05% | 0.00 |
| 2025-11-19 | 28.88 | 27.18 | -1.80 | -6.21% | 27.16 | 29.33 | 28725 | 7991.88 | 3.59% | 0.00 |
| 2025-11-18 | 28.32 | 28.98 | 0.80 | 2.84% | 27.70 | 29.10 | 24277 | 6906.34 | 3.03% | 0.00 |
| 2025-11-17 | 27.31 | 28.18 | 0.86 | 3.15% | 27.17 | 28.38 | 19256 | 5370.18 | 2.40% | 0.30 |
| 2025-11-14 | 27.80 | 27.32 | -0.44 | -1.59% | 27.23 | 28.14 | 15977 | 4400.15 | 1.99% | 0.00 |
| 2025-11-13 | 27.77 | 27.76 | -0.02 | -0.07% | 27.62 | 28.50 | 15798 | 4407.67 | 1.97% | 0.00 |
| 2025-11-12 | 27.45 | 27.78 | 0.33 | 1.20% | 27.00 | 27.91 | 18812 | 5177.49 | 2.35% | 0.00 |
| 2025-11-11 | 27.01 | 27.45 | 0.56 | 2.08% | 26.82 | 27.97 | 19685 | 5403.03 | 2.46% | 0.00 |
| 2025-11-10 | 26.91 | 26.89 | 0.24 | 0.90% | 26.54 | 27.45 | 15572 | 4205.00 | 1.94% | 0.00 |
| 2025-11-07 | 27.74 | 26.65 | -1.14 | -4.10% | 26.58 | 27.74 | 18228 | 4909.93 | 2.28% | 0.00 |
| 2025-11-06 | 27.52 | 27.79 | 0.27 | 0.98% | 26.67 | 27.91 | 20347 | 5586.40 | 2.54% | 0.00 |
| 2025-11-05 | 26.86 | 27.52 | 0.36 | 1.33% | 26.70 | 28.16 | 28823 | 7917.53 | 3.60% | 0.00 |
| 2025-11-04 | 26.48 | 27.16 | 0.47 | 1.76% | 26.06 | 27.33 | 27558 | 7370.95 | 3.44% | 0.00 |
| 2025-11-03 | 27.53 | 26.69 | -0.44 | -1.62% | 26.31 | 27.53 | 22653 | 6055.91 | 2.83% | 0.00 |
| 2025-10-31 | 27.41 | 27.13 | -0.56 | -2.02% | 26.34 | 27.63 | 30018 | 8174.92 | 3.75% | 0.00 |
| 2025-10-30 | 26.28 | 27.69 | 1.79 | 6.91% | 25.73 | 27.92 | 42314 | 11497.77 | 5.28% | 0.00 |
| 2025-10-29 | 26.20 | 25.90 | -0.45 | -1.71% | 25.73 | 26.68 | 19750 | 5144.97 | 2.47% | 0.00 |
| 2025-10-28 | 26.95 | 26.35 | -0.60 | -2.23% | 26.31 | 27.60 | 20331 | 5465.84 | 2.54% | 0.00 |
| 2025-10-27 | 27.50 | 26.95 | -0.10 | -0.37% | 26.39 | 27.66 | 17712 | 4773.46 | 2.21% | 0.00 |
| 2025-10-24 | 26.07 | 27.05 | 1.10 | 4.24% | 25.99 | 27.35 | 20209 | 5445.55 | 2.52% | 0.00 |
| 2025-10-23 | 26.05 | 25.95 | -0.10 | -0.38% | 25.31 | 26.35 | 12869 | 3297.61 | 1.61% | 0.00 |
| 2025-10-22 | 26.58 | 26.05 | -0.41 | -1.55% | 25.78 | 26.58 | 11658 | 3040.28 | 1.46% | 0.00 |
| 2025-10-21 | 26.04 | 26.46 | 0.42 | 1.61% | 26.00 | 26.60 | 12762 | 3366.89 | 1.59% | 0.00 |
| 2025-10-20 | 25.97 | 26.04 | 0.40 | 1.56% | 25.75 | 26.33 | 14321 | 3726.68 | 1.79% | 0.00 |
| 2025-10-17 | 27.07 | 25.64 | -1.43 | -5.28% | 25.51 | 27.07 | 18309 | 4758.64 | 2.29% | 0.00 |
| 2025-10-16 | 27.76 | 27.07 | -0.54 | -1.96% | 26.66 | 27.76 | 18664 | 5060.74 | 2.33% | 0.00 |
博汇科技(688004)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。
