| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 27.00 | 27.61 | 0.59 | 2.18% | 26.87 | 27.72 | 21389 | 5828.25 | 2.67% | 0.00 |
| 2025-10-14 | 28.47 | 27.02 | -1.45 | -5.09% | 26.87 | 28.80 | 27363 | 7594.44 | 3.42% | 0.00 |
| 2025-10-13 | 26.00 | 28.47 | 1.47 | 5.44% | 25.46 | 28.49 | 48702 | 13369.75 | 6.08% | 0.00 |
| 2025-10-10 | 27.77 | 27.00 | -1.19 | -4.22% | 26.69 | 28.29 | 30538 | 8309.47 | 3.81% | 0.00 |
| 2025-10-09 | 28.19 | 28.19 | 0.14 | 0.50% | 27.67 | 29.18 | 26544 | 7520.81 | 3.31% | 0.00 |
| 2025-09-30 | 27.45 | 28.05 | 0.60 | 2.19% | 27.01 | 28.18 | 24919 | 6890.71 | 3.11% | 0.00 |
| 2025-09-29 | 27.85 | 27.45 | -0.39 | -1.40% | 26.80 | 27.98 | 20929 | 5729.85 | 2.61% | 0.00 |
| 2025-09-26 | 27.80 | 27.84 | 0.03 | 0.11% | 27.20 | 28.60 | 32384 | 9061.25 | 4.04% | 0.00 |
| 2025-09-25 | 27.80 | 27.81 | 0.03 | 0.11% | 27.63 | 29.70 | 51300 | 14538.75 | 6.41% | 0.00 |
| 2025-09-24 | 26.87 | 27.78 | 0.84 | 3.12% | 26.40 | 27.93 | 48993 | 13320.37 | 6.12% | 0.00 |
| 2025-09-23 | 25.33 | 26.94 | 1.76 | 6.99% | 25.11 | 26.94 | 72430 | 18881.79 | 9.04% | 0.00 |
| 2025-09-22 | 23.58 | 25.18 | 1.46 | 6.16% | 23.58 | 25.19 | 29613 | 7207.02 | 3.70% | 0.00 |
| 2025-09-19 | 23.57 | 23.72 | 0.10 | 0.42% | 23.21 | 23.99 | 23081 | 5447.50 | 2.88% | 0.00 |
| 2025-09-18 | 24.26 | 23.62 | -0.59 | -2.44% | 23.10 | 24.43 | 26453 | 6307.51 | 3.30% | 0.00 |
| 2025-09-17 | 25.00 | 24.21 | -0.95 | -3.78% | 24.05 | 25.20 | 29211 | 7172.26 | 3.65% | 0.00 |
| 2025-09-16 | 24.65 | 25.16 | 0.58 | 2.36% | 24.40 | 25.23 | 21169 | 5267.16 | 2.64% | 0.00 |
| 2025-09-15 | 25.23 | 24.58 | -0.67 | -2.65% | 24.22 | 25.36 | 22329 | 5489.19 | 2.79% | 0.00 |
| 2025-09-12 | 25.66 | 25.25 | -0.53 | -2.06% | 25.20 | 26.05 | 25315 | 6469.33 | 3.16% | 0.00 |
| 2025-09-11 | 24.59 | 25.78 | 1.07 | 4.33% | 24.50 | 25.85 | 34792 | 8815.73 | 4.34% | 0.00 |
| 2025-09-10 | 24.53 | 24.71 | 0.18 | 0.73% | 24.25 | 25.25 | 23301 | 5760.05 | 2.91% | 0.00 |
| 2025-09-09 | 24.49 | 24.53 | 0.02 | 0.08% | 24.28 | 25.22 | 28717 | 7103.29 | 3.59% | 0.00 |
| 2025-09-08 | 24.47 | 24.51 | 0.10 | 0.41% | 23.88 | 24.64 | 23141 | 5626.01 | 2.89% | 0.00 |
| 2025-09-05 | 23.15 | 24.41 | 1.37 | 5.95% | 23.14 | 24.50 | 33798 | 8153.24 | 4.22% | 0.00 |
| 2025-09-04 | 23.66 | 23.04 | -0.14 | -0.60% | 22.60 | 23.99 | 29949 | 7024.83 | 3.74% | 0.00 |
| 2025-09-03 | 23.39 | 23.18 | 0.13 | 0.56% | 22.93 | 24.23 | 34897 | 8188.43 | 4.36% | 0.00 |
| 2025-09-02 | 24.55 | 23.05 | -1.50 | -6.11% | 22.60 | 24.64 | 39823 | 9234.40 | 4.97% | 0.00 |
| 2025-09-01 | 24.92 | 24.55 | -0.47 | -1.88% | 24.55 | 25.50 | 23317 | 5812.67 | 2.91% | 0.00 |
| 2025-08-29 | 25.43 | 25.02 | -0.32 | -1.26% | 24.50 | 25.43 | 23999 | 5974.18 | 3.00% | 0.00 |
| 2025-08-28 | 24.08 | 25.34 | 1.36 | 5.67% | 23.64 | 25.43 | 54356 | 13334.28 | 6.79% | 0.00 |
| 2025-08-27 | 26.55 | 23.98 | -2.26 | -8.61% | 23.88 | 26.92 | 77458 | 19533.27 | 9.67% | 0.00 |
| 2025-08-26 | 24.92 | 26.24 | 1.08 | 4.29% | 24.77 | 26.91 | 69821 | 18101.53 | 8.72% | 0.00 |
| 2025-08-25 | 25.57 | 25.16 | -0.41 | -1.60% | 24.96 | 25.86 | 32495 | 8247.10 | 4.06% | 0.00 |
| 2025-08-22 | 25.15 | 25.57 | 0.35 | 1.39% | 24.30 | 25.66 | 43654 | 10905.09 | 5.45% | 0.00 |
| 2025-08-21 | 25.60 | 25.22 | -0.18 | -0.71% | 24.81 | 25.80 | 27674 | 7034.83 | 3.46% | 0.00 |
| 2025-08-20 | 25.72 | 25.40 | -0.59 | -2.27% | 24.94 | 26.18 | 31247 | 7904.05 | 3.90% | 0.00 |
| 2025-08-19 | 26.27 | 25.99 | -0.30 | -1.14% | 25.62 | 26.66 | 30459 | 7973.63 | 3.80% | 0.00 |
| 2025-08-18 | 25.86 | 26.29 | 0.51 | 1.98% | 25.51 | 26.72 | 49101 | 12821.81 | 6.13% | 0.00 |
| 2025-08-15 | 24.53 | 25.78 | 1.13 | 4.58% | 24.32 | 26.16 | 40805 | 10362.37 | 5.10% | 0.00 |
| 2025-08-14 | 25.80 | 24.65 | -1.18 | -4.57% | 24.59 | 26.42 | 46744 | 11831.97 | 5.84% | 0.00 |
| 2025-08-13 | 26.08 | 25.83 | -0.25 | -0.96% | 25.12 | 26.28 | 39510 | 10088.01 | 4.93% | 0.00 |
| 2025-08-12 | 25.66 | 26.08 | 0.57 | 2.23% | 25.33 | 27.70 | 53222 | 14033.74 | 6.65% | 0.00 |
| 2025-08-11 | 25.41 | 25.51 | 0.04 | 0.16% | 24.85 | 25.70 | 38849 | 9869.09 | 4.85% | 0.00 |
| 2025-08-08 | 25.26 | 25.47 | 0.57 | 2.29% | 24.31 | 25.76 | 60881 | 15385.90 | 7.60% | 0.00 |
| 2025-08-07 | 24.65 | 24.90 | 0.25 | 1.01% | 24.32 | 26.05 | 65328 | 16539.26 | 8.16% | 0.00 |
| 2025-08-06 | 24.14 | 24.65 | 0.40 | 1.65% | 23.51 | 24.67 | 53525 | 12914.98 | 6.68% | 0.00 |
| 2025-08-05 | 25.05 | 24.25 | -0.80 | -3.19% | 23.86 | 25.19 | 56647 | 13834.13 | 7.07% | 0.00 |
| 2025-08-04 | 25.63 | 25.05 | 0.55 | 2.24% | 24.44 | 26.34 | 76448 | 19206.70 | 9.55% | 0.00 |
| 2025-08-01 | 23.78 | 24.50 | 1.26 | 5.42% | 22.66 | 24.75 | 60494 | 14331.89 | 7.55% | 0.00 |
| 2025-07-31 | 23.88 | 23.24 | -0.10 | -0.43% | 22.98 | 24.20 | 46986 | 11068.07 | 5.87% | 0.00 |
| 2025-07-30 | 23.25 | 23.34 | 0.09 | 0.39% | 22.30 | 23.78 | 60947 | 14037.18 | 7.61% | 0.00 |
| 2025-07-29 | 23.69 | 23.25 | 0.14 | 0.61% | 22.74 | 24.13 | 69529 | 16165.61 | 8.68% | 0.00 |
| 2025-07-28 | 22.39 | 23.11 | 1.51 | 6.99% | 22.14 | 24.79 | 100348 | 23400.12 | 12.53% | 0.00 |
| 2025-07-25 | 19.86 | 21.60 | 1.80 | 9.09% | 19.74 | 21.60 | 47883 | 9972.82 | 5.98% | 0.00 |
| 2025-07-24 | 19.51 | 19.80 | 0.24 | 1.23% | 19.42 | 19.81 | 19873 | 3909.81 | 2.48% | 0.00 |
| 2025-07-23 | 19.58 | 19.56 | 0.06 | 0.31% | 19.31 | 19.70 | 17745 | 3456.05 | 2.22% | 0.00 |
| 2025-07-22 | 19.81 | 19.50 | -0.13 | -0.66% | 19.36 | 19.81 | 23488 | 4589.14 | 2.93% | 0.00 |
| 2025-07-21 | 19.84 | 19.63 | 0.04 | 0.20% | 19.50 | 20.09 | 21077 | 4168.61 | 2.63% | 0.00 |
| 2025-07-18 | 19.40 | 19.59 | 0.18 | 0.93% | 19.36 | 19.67 | 19569 | 3817.24 | 2.44% | 0.00 |
| 2025-07-17 | 19.55 | 19.41 | -0.13 | -0.67% | 19.36 | 19.69 | 22065 | 4295.29 | 2.76% | 0.00 |
| 2025-07-16 | 19.28 | 19.54 | 0.35 | 1.82% | 19.15 | 19.88 | 26969 | 5289.08 | 3.37% | 0.00 |
| 2025-07-15 | 19.23 | 19.19 | 0.01 | 0.05% | 18.66 | 19.30 | 18912 | 3585.66 | 2.36% | 0.00 |
| 2025-07-14 | 19.41 | 19.18 | -0.10 | -0.52% | 19.04 | 19.66 | 19211 | 3690.66 | 2.40% | 0.00 |
| 2025-07-11 | 19.21 | 19.28 | 0.08 | 0.42% | 18.83 | 19.42 | 18907 | 3627.75 | 2.36% | 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。
