| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 31.21 | 31.03 | -0.18 | -0.58% | 30.71 | 31.72 | 34106 | 10620.47 | 0.77% | 0.00 |
| 2025-11-20 | 31.76 | 31.21 | -0.71 | -2.22% | 31.04 | 32.10 | 21974 | 6901.27 | 0.49% | 0.00 |
| 2025-11-19 | 32.18 | 31.92 | -0.38 | -1.18% | 31.70 | 32.39 | 26271 | 8414.82 | 0.59% | 0.00 |
| 2025-11-18 | 32.40 | 32.30 | 0.20 | 0.62% | 31.70 | 32.53 | 22462 | 7221.08 | 0.50% | 0.00 |
| 2025-11-17 | 31.71 | 32.10 | 0.20 | 0.63% | 31.43 | 32.29 | 29962 | 9589.29 | 0.67% | 0.00 |
| 2025-11-14 | 31.69 | 31.90 | 0.21 | 0.66% | 31.50 | 32.57 | 27939 | 8937.25 | 0.63% | 0.00 |
| 2025-11-13 | 31.31 | 31.69 | 0.34 | 1.08% | 31.08 | 31.85 | 21036 | 6632.02 | 0.47% | 0.00 |
| 2025-11-12 | 31.62 | 31.35 | -0.35 | -1.10% | 31.25 | 31.97 | 23914 | 7538.18 | 0.54% | 0.00 |
| 2025-11-11 | 32.33 | 31.70 | -0.35 | -1.09% | 31.44 | 32.36 | 22604 | 7193.19 | 0.51% | 0.00 |
| 2025-11-10 | 32.18 | 32.05 | 0.15 | 0.47% | 31.90 | 32.55 | 30674 | 9883.06 | 0.69% | 0.00 |
| 2025-11-07 | 32.78 | 31.90 | -0.90 | -2.74% | 31.70 | 32.78 | 35712 | 11440.74 | 0.80% | 0.00 |
| 2025-11-06 | 32.56 | 32.80 | 0.47 | 1.45% | 32.53 | 33.33 | 24667 | 8110.31 | 0.55% | 0.00 |
| 2025-11-05 | 31.89 | 32.33 | 0.16 | 0.50% | 31.55 | 32.69 | 27872 | 8978.41 | 0.63% | 0.00 |
| 2025-11-04 | 32.94 | 32.17 | -0.81 | -2.46% | 31.90 | 32.94 | 28989 | 9369.31 | 0.65% | 0.00 |
| 2025-11-03 | 33.60 | 32.98 | -0.44 | -1.32% | 32.60 | 33.60 | 35864 | 11820.05 | 0.81% | 0.00 |
| 2025-10-31 | 33.58 | 33.42 | -0.36 | -1.07% | 33.05 | 34.07 | 31719 | 10641.23 | 0.71% | 0.00 |
| 2025-10-30 | 33.69 | 33.78 | -0.04 | -0.12% | 33.33 | 34.19 | 31457 | 10648.05 | 0.71% | 0.00 |
| 2025-10-29 | 33.33 | 33.82 | 0.42 | 1.26% | 33.22 | 33.90 | 23155 | 7769.98 | 0.52% | 0.00 |
| 2025-10-28 | 33.57 | 33.40 | -0.13 | -0.39% | 33.00 | 33.64 | 27268 | 9081.51 | 0.61% | 0.00 |
| 2025-10-27 | 33.88 | 33.53 | 0.24 | 0.72% | 33.30 | 34.10 | 41166 | 13853.72 | 0.93% | 0.00 |
| 2025-10-24 | 32.78 | 33.29 | 0.86 | 2.65% | 32.47 | 33.38 | 29564 | 9775.86 | 0.66% | 0.00 |
| 2025-10-23 | 32.80 | 32.43 | -0.40 | -1.22% | 32.08 | 32.87 | 22800 | 7375.92 | 0.51% | 0.00 |
| 2025-10-22 | 32.43 | 32.83 | 0.00 | 0.00% | 32.20 | 33.10 | 30897 | 10095.74 | 0.69% | 0.00 |
| 2025-10-21 | 32.10 | 32.83 | 1.29 | 4.09% | 31.88 | 33.15 | 56285 | 18348.41 | 1.26% | 0.00 |
| 2025-10-20 | 31.31 | 31.54 | 0.50 | 1.61% | 31.09 | 31.93 | 32946 | 10376.63 | 0.74% | 0.00 |
| 2025-10-17 | 31.81 | 31.04 | -0.76 | -2.39% | 30.97 | 32.07 | 42980 | 13542.28 | 0.97% | 0.00 |
| 2025-10-16 | 32.83 | 31.80 | -1.25 | -3.78% | 31.62 | 32.86 | 45681 | 14697.70 | 1.03% | 0.00 |
| 2025-10-15 | 31.66 | 33.05 | 1.39 | 4.39% | 31.62 | 33.05 | 47951 | 15485.35 | 1.08% | 0.00 |
| 2025-10-14 | 33.90 | 31.66 | -1.84 | -5.49% | 31.47 | 34.06 | 77308 | 25118.71 | 1.74% | 0.00 |
| 2025-10-13 | 33.18 | 33.50 | -1.07 | -3.10% | 32.62 | 34.04 | 84396 | 28170.46 | 1.90% | 0.00 |
| 2025-10-10 | 34.60 | 34.66 | -0.25 | -0.72% | 34.51 | 35.49 | 72331 | 25267.94 | 1.63% | 0.00 |
| 2025-10-09 | 37.10 | 34.91 | -2.43 | -6.51% | 34.86 | 37.36 | 112202 | 39773.68 | 2.52% | 0.00 |
| 2025-09-30 | 36.73 | 37.34 | 0.37 | 1.00% | 36.73 | 37.83 | 33016 | 12324.74 | 0.74% | 0.00 |
| 2025-09-29 | 36.75 | 36.97 | 0.22 | 0.60% | 36.75 | 37.43 | 36652 | 13572.05 | 0.82% | 0.00 |
| 2025-09-26 | 37.83 | 36.75 | -1.17 | -3.09% | 36.70 | 37.90 | 44825 | 16679.78 | 1.01% | 0.00 |
| 2025-09-25 | 38.24 | 37.92 | -0.60 | -1.56% | 37.83 | 38.75 | 44763 | 17089.48 | 1.01% | 0.00 |
| 2025-09-24 | 37.71 | 38.52 | 0.52 | 1.37% | 37.36 | 39.00 | 59927 | 22859.60 | 1.35% | 0.00 |
| 2025-09-23 | 39.12 | 38.00 | -0.54 | -1.40% | 37.00 | 39.90 | 72127 | 27520.02 | 1.62% | 0.00 |
| 2025-09-22 | 37.30 | 38.54 | 1.86 | 5.07% | 36.70 | 38.73 | 76316 | 28792.54 | 1.71% | 24.50 |
| 2025-09-19 | 36.99 | 36.68 | -0.48 | -1.29% | 36.37 | 37.43 | 55079 | 20266.19 | 1.24% | 0.00 |
| 2025-09-18 | 37.79 | 37.16 | -0.59 | -1.56% | 36.76 | 39.19 | 89775 | 34266.13 | 2.02% | 0.00 |
| 2025-09-17 | 37.06 | 37.75 | 0.91 | 2.47% | 36.84 | 38.19 | 59850 | 22500.19 | 1.34% | 0.00 |
| 2025-09-16 | 36.70 | 36.84 | 0.11 | 0.30% | 36.20 | 37.18 | 50495 | 18569.50 | 1.13% | 0.00 |
| 2025-09-15 | 36.64 | 36.73 | 0.04 | 0.11% | 36.50 | 37.38 | 52293 | 19281.82 | 1.18% | 0.00 |
| 2025-09-12 | 37.53 | 36.69 | -0.73 | -1.95% | 36.38 | 37.53 | 66859 | 24660.36 | 1.50% | 0.00 |
| 2025-09-11 | 37.01 | 37.42 | 0.26 | 0.70% | 36.53 | 37.60 | 61482 | 22844.70 | 1.38% | 0.00 |
| 2025-09-10 | 37.69 | 37.16 | -0.58 | -1.54% | 37.00 | 37.93 | 56772 | 21225.15 | 1.28% | 0.00 |
| 2025-09-09 | 36.75 | 37.74 | 0.62 | 1.67% | 36.65 | 39.35 | 121454 | 46311.02 | 2.73% | 0.10 |
| 2025-09-08 | 35.88 | 37.12 | 1.05 | 2.91% | 35.60 | 37.27 | 83797 | 30573.21 | 1.88% | 17.00 |
| 2025-09-05 | 34.63 | 36.07 | 1.44 | 4.16% | 34.21 | 36.10 | 72107 | 25632.62 | 1.62% | 10.00 |
| 2025-09-04 | 35.50 | 34.63 | -0.54 | -1.54% | 33.88 | 36.50 | 97101 | 34092.78 | 2.18% | 0.00 |
| 2025-09-03 | 35.34 | 35.17 | -0.04 | -0.11% | 35.11 | 35.90 | 55024 | 19517.35 | 1.24% | 0.00 |
| 2025-09-02 | 35.53 | 35.21 | -0.65 | -1.81% | 34.35 | 35.88 | 78814 | 27608.62 | 1.77% | 0.00 |
| 2025-09-01 | 36.25 | 35.86 | -0.18 | -0.50% | 35.39 | 36.65 | 57245 | 20552.81 | 1.29% | 0.00 |
| 2025-08-29 | 36.30 | 36.04 | -0.26 | -0.72% | 35.40 | 36.77 | 62997 | 22695.17 | 1.42% | 0.00 |
| 2025-08-28 | 35.50 | 36.30 | 0.60 | 1.68% | 34.56 | 36.36 | 87989 | 31311.15 | 1.98% | 0.00 |
| 2025-08-27 | 34.65 | 35.70 | 1.05 | 3.03% | 34.65 | 37.50 | 144949 | 53164.36 | 3.26% | 0.00 |
| 2025-08-26 | 33.94 | 34.65 | 0.77 | 2.27% | 33.59 | 35.00 | 75645 | 25971.76 | 1.70% | 0.00 |
| 2025-08-25 | 34.12 | 33.88 | 0.35 | 1.04% | 33.00 | 34.20 | 72672 | 24350.78 | 1.63% | 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。
