| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 21.49 | 21.65 | 0.48 | 2.27% | 20.95 | 21.80 | 10838 | 2325.39 | 1.35% | 0.00 |
| 2026-03-26 | 21.99 | 21.17 | -0.75 | -3.42% | 21.03 | 22.09 | 13028 | 2784.51 | 1.63% | 0.00 |
| 2026-03-25 | 21.65 | 21.92 | 0.27 | 1.25% | 21.65 | 22.45 | 16934 | 3734.03 | 2.11% | 0.00 |
| 2026-03-24 | 20.73 | 21.65 | 1.33 | 6.55% | 20.53 | 21.65 | 17689 | 3708.55 | 2.21% | 0.00 |
| 2026-03-23 | 21.90 | 20.32 | -1.69 | -7.68% | 20.00 | 21.90 | 31074 | 6528.18 | 3.88% | 0.00 |
| 2026-03-20 | 23.50 | 22.01 | -1.31 | -5.62% | 22.01 | 23.50 | 23823 | 5413.78 | 2.97% | 0.00 |
| 2026-03-19 | 23.27 | 23.32 | -0.32 | -1.35% | 23.20 | 23.74 | 15993 | 3757.35 | 2.00% | 0.00 |
| 2026-03-18 | 22.45 | 23.64 | 1.08 | 4.79% | 22.45 | 23.65 | 19705 | 4582.60 | 2.46% | 0.00 |
| 2026-03-17 | 23.28 | 22.56 | -0.71 | -3.05% | 22.56 | 23.41 | 15277 | 3513.36 | 1.91% | 0.00 |
| 2026-03-16 | 22.93 | 23.27 | 0.04 | 0.17% | 22.93 | 23.41 | 14073 | 3258.07 | 1.76% | 0.00 |
| 2026-03-13 | 23.27 | 23.23 | -0.11 | -0.47% | 22.93 | 23.69 | 12768 | 2984.70 | 1.59% | 0.00 |
| 2026-03-12 | 23.86 | 23.34 | -0.23 | -0.98% | 23.20 | 23.86 | 15389 | 3615.72 | 1.92% | 0.00 |
| 2026-03-11 | 23.66 | 23.57 | 0.01 | 0.04% | 23.50 | 24.09 | 18505 | 4393.62 | 2.31% | 0.00 |
| 2026-03-10 | 22.97 | 23.56 | 0.93 | 4.11% | 22.80 | 23.67 | 14949 | 3504.72 | 1.87% | 0.00 |
| 2026-03-09 | 22.42 | 22.63 | -0.11 | -0.48% | 22.16 | 22.85 | 17708 | 3981.71 | 2.21% | 0.00 |
| 2026-03-06 | 21.95 | 22.74 | 0.63 | 2.85% | 21.95 | 22.82 | 14791 | 3331.83 | 1.85% | 0.00 |
| 2026-03-05 | 21.86 | 22.11 | 0.53 | 2.46% | 21.71 | 22.45 | 15361 | 3408.70 | 1.92% | 0.00 |
| 2026-03-04 | 22.02 | 21.58 | -0.66 | -2.97% | 21.32 | 22.16 | 23466 | 5097.54 | 2.93% | 0.00 |
| 2026-03-03 | 23.18 | 22.24 | -0.85 | -3.68% | 22.12 | 23.27 | 26445 | 5998.39 | 3.30% | 0.00 |
| 2026-03-02 | 24.23 | 23.09 | -1.39 | -5.68% | 23.02 | 24.24 | 30557 | 7158.70 | 3.82% | 0.30 |
| 2026-02-27 | 24.10 | 24.48 | 0.38 | 1.58% | 23.96 | 24.53 | 23900 | 5812.50 | 2.98% | 0.00 |
| 2026-02-26 | 24.63 | 24.10 | -0.73 | -2.94% | 23.93 | 24.85 | 29849 | 7268.35 | 3.73% | 0.00 |
| 2026-02-25 | 24.93 | 24.83 | 0.05 | 0.20% | 24.61 | 25.04 | 27344 | 6787.15 | 3.41% | 0.00 |
| 2026-02-24 | 26.27 | 24.78 | -0.77 | -3.01% | 24.78 | 26.47 | 42027 | 10573.24 | 5.25% | 0.00 |
| 2026-02-13 | 25.38 | 25.55 | 0.60 | 2.40% | 25.32 | 27.30 | 54226 | 14204.10 | 6.77% | 0.00 |
| 2026-02-12 | 25.23 | 24.95 | -0.25 | -0.99% | 24.65 | 25.78 | 31797 | 7948.76 | 3.97% | 0.00 |
| 2026-02-11 | 26.32 | 25.20 | -1.26 | -4.76% | 25.16 | 26.70 | 41564 | 10598.23 | 5.19% | 0.00 |
| 2026-02-10 | 25.80 | 26.46 | 1.68 | 6.78% | 24.88 | 27.98 | 73041 | 19346.39 | 9.12% | 0.00 |
| 2026-02-09 | 24.26 | 24.78 | 0.88 | 3.68% | 24.22 | 24.78 | 16212 | 3975.66 | 2.02% | 0.00 |
| 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 |
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。
