| 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 | 55.42 | 57.44 | 2.28 | 4.13% | 55.42 | 59.00 | 107602 | 61713.54 | 2.42% | 3.50 |
| 2026-03-24 | 54.70 | 55.16 | 1.57 | 2.93% | 53.14 | 55.29 | 98476 | 53346.91 | 2.21% | 0.00 |
| 2026-03-23 | 55.93 | 53.59 | -3.92 | -6.82% | 53.20 | 57.47 | 128418 | 70900.26 | 2.89% | 0.00 |
| 2026-03-20 | 57.49 | 57.51 | -0.08 | -0.14% | 57.32 | 62.30 | 155867 | 93027.13 | 3.50% | 0.00 |
| 2026-03-19 | 58.23 | 57.59 | -2.05 | -3.44% | 57.00 | 59.30 | 95289 | 55232.39 | 2.14% | 3.00 |
| 2026-03-18 | 60.33 | 59.64 | -0.27 | -0.45% | 58.08 | 60.50 | 87253 | 51883.71 | 1.96% | 4.00 |
| 2026-03-17 | 62.87 | 59.91 | -3.19 | -5.06% | 59.50 | 63.44 | 143985 | 87716.35 | 3.24% | 2.00 |
| 2026-03-16 | 65.77 | 63.10 | -2.90 | -4.39% | 60.74 | 66.40 | 222056 | 139133.62 | 4.99% | 0.00 |
| 2026-03-13 | 65.10 | 66.00 | 2.46 | 3.87% | 65.10 | 69.26 | 272863 | 182119.52 | 6.13% | 0.00 |
| 2026-03-12 | 55.00 | 63.54 | 9.34 | 17.23% | 55.00 | 64.88 | 287438 | 174744.39 | 6.46% | 0.00 |
| 2026-03-11 | 51.00 | 54.20 | 3.13 | 6.13% | 50.51 | 56.13 | 184337 | 100300.95 | 4.14% | 0.00 |
| 2026-03-10 | 49.23 | 51.07 | 2.72 | 5.63% | 48.51 | 51.39 | 126398 | 62915.81 | 2.84% | 11.65 |
| 2026-03-09 | 46.00 | 48.35 | 0.62 | 1.30% | 44.28 | 49.16 | 122545 | 57213.89 | 2.75% | 0.00 |
| 2026-03-06 | 45.02 | 47.73 | 2.08 | 4.56% | 44.77 | 48.81 | 107610 | 50964.59 | 2.42% | 0.00 |
| 2026-03-05 | 44.69 | 45.65 | 1.13 | 2.54% | 44.56 | 46.10 | 91711 | 41562.75 | 2.06% | 0.00 |
| 2026-03-04 | 44.71 | 44.52 | -0.48 | -1.07% | 44.26 | 46.40 | 81652 | 36755.12 | 1.83% | 0.00 |
| 2026-03-03 | 48.18 | 45.00 | -3.80 | -7.79% | 45.00 | 48.88 | 149505 | 69163.59 | 3.36% | 0.00 |
| 2026-03-02 | 44.80 | 48.80 | 3.40 | 7.49% | 44.67 | 50.98 | 192152 | 94032.05 | 4.32% | 0.00 |
| 2026-02-27 | 44.22 | 45.40 | 0.74 | 1.66% | 43.30 | 45.64 | 79867 | 35595.75 | 1.79% | 0.00 |
| 2026-02-26 | 42.54 | 44.66 | 1.74 | 4.05% | 42.33 | 44.74 | 71126 | 31293.33 | 1.60% | 0.00 |
| 2026-02-25 | 43.16 | 42.92 | 0.51 | 1.20% | 41.32 | 43.87 | 83239 | 35279.41 | 1.87% | 0.00 |
| 2026-02-24 | 43.50 | 42.41 | -1.09 | -2.51% | 41.31 | 43.65 | 71432 | 30195.81 | 1.61% | 0.00 |
| 2026-02-13 | 42.95 | 43.50 | 0.34 | 0.79% | 42.50 | 44.61 | 62317 | 27056.72 | 1.40% | 0.00 |
| 2026-02-12 | 41.99 | 43.16 | 1.18 | 2.81% | 41.98 | 43.84 | 58206 | 25098.07 | 1.31% | 0.00 |
| 2026-02-11 | 42.87 | 41.98 | -0.64 | -1.50% | 41.80 | 43.65 | 43320 | 18407.59 | 0.97% | 0.00 |
| 2026-02-10 | 43.11 | 42.62 | -0.70 | -1.62% | 42.23 | 43.90 | 58312 | 25069.45 | 1.31% | 0.00 |
| 2026-02-09 | 43.16 | 43.32 | 0.73 | 1.71% | 41.78 | 43.65 | 68894 | 29500.50 | 1.55% | 0.00 |
| 2026-02-06 | 42.56 | 42.59 | -0.54 | -1.25% | 41.91 | 43.17 | 58896 | 25090.63 | 1.32% | 0.00 |
| 2026-02-05 | 43.15 | 43.13 | -0.17 | -0.39% | 42.00 | 43.52 | 54085 | 23178.88 | 1.22% | 0.00 |
| 2026-02-04 | 43.78 | 43.30 | -0.60 | -1.37% | 42.60 | 45.43 | 111781 | 49015.64 | 2.51% | 0.00 |
| 2026-02-03 | 40.28 | 43.90 | 4.41 | 11.17% | 39.76 | 44.14 | 137090 | 57934.98 | 3.08% | 0.00 |
| 2026-02-02 | 39.98 | 39.49 | -0.44 | -1.10% | 39.39 | 40.70 | 58084 | 23251.74 | 1.31% | 0.00 |
| 2026-01-30 | 39.31 | 39.93 | 0.49 | 1.24% | 38.10 | 40.40 | 62874 | 24779.62 | 1.41% | 0.00 |
| 2026-01-29 | 40.02 | 39.44 | -1.94 | -4.69% | 39.30 | 41.57 | 77761 | 31365.90 | 1.75% | 0.00 |
| 2026-01-28 | 42.72 | 41.38 | -1.25 | -2.93% | 40.90 | 42.98 | 78668 | 32521.58 | 1.77% | 0.00 |
| 2026-01-27 | 43.50 | 42.63 | -0.94 | -2.16% | 40.85 | 43.50 | 123420 | 52018.63 | 2.77% | 0.00 |
| 2026-01-26 | 41.80 | 43.57 | 2.27 | 5.50% | 40.41 | 43.85 | 195616 | 83469.39 | 4.40% | 0.00 |
| 2026-01-23 | 40.03 | 41.30 | 1.48 | 3.72% | 39.81 | 41.58 | 89783 | 36748.80 | 2.02% | 0.00 |
| 2026-01-22 | 39.99 | 39.82 | -0.01 | -0.03% | 39.49 | 40.87 | 63165 | 25312.79 | 1.42% | 0.00 |
| 2026-01-21 | 39.02 | 39.83 | 0.53 | 1.35% | 39.00 | 40.48 | 57484 | 22935.47 | 1.29% | 10.00 |
| 2026-01-20 | 40.18 | 39.30 | -1.44 | -3.53% | 38.89 | 40.78 | 75604 | 29954.02 | 1.70% | 0.00 |
| 2026-01-19 | 41.50 | 40.74 | -0.08 | -0.20% | 40.48 | 42.90 | 109367 | 45192.91 | 2.46% | 0.00 |
| 2026-01-16 | 39.55 | 40.82 | 2.06 | 5.31% | 38.95 | 41.19 | 105308 | 42413.20 | 2.37% | 0.00 |
| 2026-01-15 | 38.60 | 38.76 | 0.07 | 0.18% | 38.27 | 39.38 | 41513 | 16061.24 | 0.93% | 0.00 |
| 2026-01-14 | 39.27 | 38.69 | -0.58 | -1.48% | 37.91 | 39.79 | 73561 | 28597.53 | 1.65% | 0.00 |
| 2026-01-13 | 39.60 | 39.27 | -0.22 | -0.56% | 39.00 | 40.72 | 84409 | 33538.07 | 1.90% | 0.00 |
| 2026-01-12 | 38.95 | 39.49 | 0.55 | 1.41% | 38.45 | 39.81 | 73195 | 28643.16 | 1.64% | 0.00 |
| 2026-01-09 | 38.19 | 38.94 | 0.93 | 2.45% | 37.80 | 39.35 | 59713 | 23148.60 | 1.34% | 0.00 |
| 2026-01-08 | 38.56 | 38.01 | -0.80 | -2.06% | 37.73 | 38.95 | 58417 | 22249.59 | 1.31% | 0.00 |
| 2026-01-07 | 37.78 | 38.81 | 1.01 | 2.67% | 37.50 | 39.20 | 76865 | 29645.70 | 1.73% | 0.00 |
| 2026-01-06 | 38.19 | 37.80 | -0.32 | -0.84% | 37.45 | 39.30 | 52849 | 20072.72 | 1.19% | 0.00 |
| 2026-01-05 | 37.66 | 38.12 | 0.37 | 0.98% | 36.64 | 38.50 | 63467 | 23941.78 | 1.43% | 0.00 |
| 2025-12-31 | 38.40 | 37.75 | 0.20 | 0.53% | 37.02 | 38.40 | 45517 | 17104.90 | 1.02% | 0.00 |
| 2025-12-30 | 36.95 | 37.55 | 0.14 | 0.37% | 36.71 | 37.99 | 76931 | 28869.27 | 1.73% | 0.00 |
| 2025-12-29 | 35.10 | 37.41 | 2.81 | 8.12% | 34.84 | 38.46 | 121133 | 44578.16 | 2.72% | 0.00 |
| 2025-12-26 | 35.05 | 34.60 | -0.34 | -0.97% | 34.40 | 35.16 | 32234 | 11195.70 | 0.72% | 0.00 |
| 2025-12-25 | 34.44 | 34.94 | 0.73 | 2.13% | 33.89 | 35.15 | 38336 | 13317.09 | 0.86% | 0.00 |
| 2025-12-24 | 33.52 | 34.21 | 0.69 | 2.06% | 33.30 | 34.50 | 36935 | 12612.22 | 0.83% | 0.00 |
| 2025-12-23 | 33.16 | 33.52 | 0.36 | 1.09% | 32.91 | 33.75 | 28859 | 9657.00 | 0.65% | 0.00 |
| 2025-12-22 | 32.68 | 33.16 | 0.42 | 1.28% | 32.68 | 33.46 | 28721 | 9523.92 | 0.65% | 0.00 |
| 2025-12-19 | 32.80 | 32.74 | 0.13 | 0.40% | 32.67 | 33.20 | 22890 | 7530.28 | 0.51% | 0.00 |
| 2025-12-18 | 32.98 | 32.61 | -0.44 | -1.33% | 32.52 | 33.30 | 22235 | 7298.44 | 0.50% | 0.00 |
| 2025-12-17 | 31.99 | 33.05 | 1.25 | 3.93% | 31.93 | 33.17 | 34723 | 11350.44 | 0.78% | 0.00 |
| 2025-12-16 | 32.35 | 31.80 | -0.20 | -0.63% | 31.66 | 32.39 | 41723 | 13345.82 | 0.94% | 0.00 |
| 2025-12-15 | 33.76 | 32.00 | -2.20 | -6.43% | 32.00 | 33.82 | 74553 | 24320.87 | 1.68% | 0.00 |
| 2025-12-12 | 33.61 | 34.20 | 0.21 | 0.62% | 33.40 | 34.20 | 67526 | 22804.56 | 1.52% | 2.00 |
| 2025-12-11 | 34.48 | 33.99 | -0.35 | -1.02% | 33.75 | 34.77 | 65426 | 22320.00 | 1.47% | 0.00 |
| 2025-12-10 | 34.61 | 34.34 | -0.59 | -1.69% | 34.15 | 35.58 | 64652 | 22472.90 | 1.45% | 0.00 |
| 2025-12-09 | 35.20 | 34.93 | -0.37 | -1.05% | 34.48 | 35.53 | 45696 | 15948.75 | 1.03% | 10.00 |
| 2025-12-08 | 34.38 | 35.30 | 0.92 | 2.68% | 33.96 | 35.80 | 69946 | 24407.60 | 1.57% | 0.00 |
| 2025-12-05 | 34.13 | 34.38 | 0.25 | 0.73% | 33.50 | 34.38 | 36913 | 12546.31 | 0.83% | 3.00 |
| 2025-12-04 | 34.74 | 34.13 | -0.43 | -1.24% | 33.75 | 35.60 | 46717 | 16076.52 | 1.05% | 0.00 |
| 2025-12-03 | 34.88 | 34.56 | -0.31 | -0.89% | 34.30 | 35.50 | 34492 | 11974.78 | 0.78% | 0.00 |
| 2025-12-02 | 35.50 | 34.87 | -0.73 | -2.05% | 34.54 | 36.31 | 45993 | 16093.74 | 1.03% | 0.00 |
| 2025-12-01 | 34.84 | 35.60 | 0.61 | 1.74% | 34.72 | 35.82 | 99507 | 35127.54 | 2.24% | 0.00 |
| 2025-11-28 | 32.40 | 34.99 | 2.39 | 7.33% | 32.35 | 35.81 | 95744 | 32716.71 | 2.15% | 0.00 |
| 2025-11-27 | 31.87 | 32.60 | 1.02 | 3.23% | 31.87 | 32.69 | 36441 | 11818.62 | 0.82% | 0.00 |
| 2025-11-26 | 31.31 | 31.58 | 0.27 | 0.86% | 31.08 | 31.77 | 21763 | 6865.46 | 0.49% | 0.00 |
| 2025-11-25 | 31.52 | 31.31 | -0.30 | -0.95% | 31.26 | 32.14 | 23334 | 7375.14 | 0.52% | 0.00 |
| 2025-11-24 | 30.81 | 31.61 | 0.58 | 1.87% | 30.81 | 32.00 | 27198 | 8540.43 | 0.61% | 0.00 |
博众精工(688097)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。
