| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 52.80 | 49.94 | -3.24 | -6.09% | 49.72 | 53.18 | 149044 | 75598.09 | 3.52% | 0.00 |
| 2025-12-12 | 50.77 | 53.18 | 2.28 | 4.48% | 49.76 | 53.42 | 182197 | 93868.30 | 4.31% | 0.00 |
| 2025-12-11 | 51.48 | 50.90 | -0.34 | -0.66% | 50.88 | 52.28 | 64570 | 33239.44 | 1.53% | 0.00 |
| 2025-12-10 | 51.80 | 51.24 | -0.50 | -0.97% | 50.65 | 51.92 | 45824 | 23403.28 | 1.08% | 0.00 |
| 2025-12-09 | 52.36 | 51.74 | -0.33 | -0.63% | 51.42 | 52.66 | 47853 | 24833.67 | 1.13% | 0.00 |
| 2025-12-08 | 52.30 | 52.07 | 0.19 | 0.37% | 52.07 | 53.20 | 70794 | 37223.26 | 1.67% | 0.00 |
| 2025-12-05 | 51.46 | 51.88 | 0.11 | 0.21% | 50.22 | 52.26 | 51512 | 26402.20 | 1.22% | 0.00 |
| 2025-12-04 | 51.54 | 51.77 | 0.19 | 0.37% | 50.55 | 52.10 | 47074 | 24185.77 | 1.11% | 0.00 |
| 2025-12-03 | 52.49 | 51.58 | -0.76 | -1.45% | 51.03 | 52.78 | 51218 | 26437.27 | 1.21% | 0.00 |
| 2025-12-02 | 53.10 | 52.34 | -1.01 | -1.89% | 52.12 | 53.20 | 47341 | 24856.81 | 1.12% | 0.00 |
| 2025-12-01 | 52.64 | 53.35 | 0.81 | 1.54% | 52.10 | 53.88 | 67515 | 35750.29 | 1.60% | 0.00 |
| 2025-11-28 | 53.20 | 52.54 | -0.87 | -1.63% | 52.03 | 53.40 | 47804 | 25101.57 | 1.13% | 0.00 |
| 2025-11-27 | 52.71 | 53.41 | 0.20 | 0.38% | 51.90 | 54.05 | 76257 | 40514.86 | 1.80% | 0.00 |
| 2025-11-26 | 52.59 | 53.21 | 0.53 | 1.01% | 52.55 | 54.62 | 94134 | 50591.81 | 2.22% | 0.00 |
| 2025-11-25 | 50.99 | 52.68 | 1.85 | 3.64% | 50.67 | 53.58 | 102955 | 54311.79 | 2.43% | 0.00 |
| 2025-11-24 | 49.43 | 50.83 | 1.96 | 4.01% | 48.58 | 51.49 | 85592 | 43030.82 | 2.02% | 0.00 |
| 2025-11-21 | 50.88 | 48.87 | -1.50 | -2.98% | 48.33 | 50.90 | 79453 | 39141.40 | 1.88% | 0.00 |
| 2025-11-20 | 50.99 | 50.37 | -0.38 | -0.75% | 50.37 | 51.77 | 54614 | 27791.71 | 1.29% | 0.00 |
| 2025-11-19 | 52.19 | 50.75 | -1.55 | -2.96% | 50.22 | 52.42 | 85331 | 43494.57 | 2.02% | 0.00 |
| 2025-11-18 | 53.00 | 52.30 | -1.10 | -2.06% | 51.92 | 53.51 | 75159 | 39413.04 | 1.78% | 0.00 |
| 2025-11-17 | 54.98 | 53.40 | -1.45 | -2.64% | 52.78 | 54.99 | 85097 | 45371.89 | 2.01% | 0.00 |
| 2025-11-14 | 55.54 | 54.85 | 0.46 | 0.85% | 54.22 | 56.80 | 147269 | 81530.52 | 3.48% | 0.00 |
| 2025-11-13 | 52.98 | 54.39 | 1.74 | 3.30% | 52.70 | 55.55 | 125802 | 68693.34 | 2.97% | 0.00 |
| 2025-11-12 | 53.32 | 52.65 | -0.71 | -1.33% | 52.17 | 53.80 | 64637 | 34152.47 | 1.53% | 0.00 |
| 2025-11-11 | 54.20 | 53.36 | -0.99 | -1.82% | 53.02 | 54.40 | 74149 | 39662.80 | 1.75% | 0.00 |
| 2025-11-10 | 53.01 | 54.35 | 1.13 | 2.12% | 52.88 | 54.82 | 95729 | 51553.17 | 2.26% | 0.00 |
| 2025-11-07 | 55.45 | 53.22 | -2.09 | -3.78% | 52.91 | 55.50 | 92478 | 49752.52 | 2.19% | 2.00 |
| 2025-11-06 | 54.80 | 55.31 | -0.02 | -0.04% | 54.40 | 55.79 | 66852 | 36814.01 | 1.58% | 0.00 |
| 2025-11-05 | 55.03 | 55.33 | -0.37 | -0.66% | 54.90 | 57.70 | 103525 | 58010.79 | 2.45% | 0.00 |
| 2025-11-04 | 58.00 | 55.70 | -2.46 | -4.23% | 55.00 | 58.50 | 114333 | 64015.53 | 2.70% | 0.00 |
| 2025-11-03 | 58.74 | 58.16 | 0.76 | 1.32% | 56.66 | 58.74 | 144087 | 83225.95 | 3.41% | 0.00 |
| 2025-10-31 | 54.62 | 57.40 | 3.96 | 7.41% | 54.62 | 59.44 | 226887 | 131102.64 | 5.36% | 0.00 |
| 2025-10-30 | 54.23 | 53.44 | -1.05 | -1.93% | 52.90 | 54.39 | 86502 | 46317.17 | 2.04% | 0.00 |
| 2025-10-29 | 54.00 | 54.49 | 0.20 | 0.37% | 53.18 | 54.61 | 63327 | 34148.40 | 1.50% | 0.00 |
| 2025-10-28 | 55.02 | 54.29 | -0.87 | -1.58% | 53.70 | 55.08 | 81244 | 44088.11 | 1.92% | 2.00 |
| 2025-10-27 | 53.67 | 55.16 | 1.77 | 3.32% | 53.66 | 56.05 | 130290 | 71609.52 | 3.08% | 0.00 |
| 2025-10-24 | 52.30 | 53.39 | 1.49 | 2.87% | 52.01 | 53.86 | 93018 | 49636.10 | 2.20% | 0.00 |
| 2025-10-23 | 52.45 | 51.90 | -0.69 | -1.31% | 50.80 | 52.55 | 59764 | 30722.11 | 1.41% | 29.84 |
| 2025-10-22 | 52.38 | 52.59 | 0.34 | 0.65% | 52.11 | 53.78 | 84200 | 44521.52 | 1.99% | 0.00 |
| 2025-10-21 | 51.47 | 52.25 | 0.68 | 1.32% | 51.41 | 53.65 | 70891 | 37165.95 | 1.68% | 0.00 |
| 2025-10-20 | 52.00 | 51.57 | 0.27 | 0.53% | 51.23 | 52.47 | 56858 | 29451.02 | 1.34% | 4.00 |
| 2025-10-17 | 53.67 | 51.30 | -1.95 | -3.66% | 51.08 | 54.06 | 82670 | 43370.47 | 1.95% | 2.00 |
| 2025-10-16 | 54.95 | 53.25 | -2.06 | -3.72% | 52.97 | 54.96 | 90567 | 48658.29 | 2.14% | 18.04 |
| 2025-10-15 | 53.55 | 55.31 | 2.23 | 4.20% | 52.66 | 55.43 | 94844 | 51737.57 | 2.24% | 0.00 |
| 2025-10-14 | 55.89 | 53.08 | -2.60 | -4.67% | 52.93 | 56.28 | 95484 | 52141.19 | 2.26% | 0.00 |
| 2025-10-13 | 54.85 | 55.68 | -0.96 | -1.69% | 54.16 | 55.85 | 82417 | 45421.86 | 1.95% | 0.00 |
| 2025-10-10 | 57.50 | 56.64 | -0.93 | -1.62% | 56.46 | 58.55 | 96001 | 55042.83 | 2.27% | 0.00 |
| 2025-10-09 | 60.26 | 57.57 | -2.23 | -3.73% | 57.11 | 60.47 | 124156 | 71920.98 | 2.94% | 18.79 |
| 2025-09-30 | 61.50 | 59.80 | 0.36 | 0.61% | 59.77 | 61.90 | 125075 | 76060.41 | 2.96% | 0.00 |
| 2025-09-29 | 59.00 | 59.44 | 1.38 | 2.38% | 58.50 | 61.46 | 162709 | 97307.00 | 3.85% | 0.00 |
| 2025-09-26 | 66.41 | 58.06 | -8.35 | -12.57% | 57.96 | 66.41 | 255157 | 153812.61 | 6.04% | 0.00 |
| 2025-09-25 | 72.50 | 66.41 | -6.09 | -8.40% | 64.46 | 73.44 | 238989 | 161488.33 | 5.65% | 0.00 |
| 2025-09-24 | 74.00 | 72.50 | -1.52 | -2.05% | 70.06 | 74.10 | 182994 | 131978.44 | 4.33% | 0.00 |
| 2025-09-23 | 78.96 | 74.02 | -7.78 | -9.51% | 70.79 | 81.00 | 336926 | 253710.91 | 7.97% | 0.00 |
| 2025-09-22 | 94.63 | 81.80 | -12.39 | -13.15% | 79.61 | 102.74 | 366363 | 331948.97 | 8.67% | 0.00 |
| 2025-09-19 | 93.63 | 94.19 | -0.63 | -0.66% | 93.63 | 98.50 | 103931 | 99619.55 | 2.46% | 0.00 |
| 2025-09-18 | 94.00 | 94.82 | 1.67 | 1.79% | 93.01 | 100.97 | 169390 | 164464.69 | 4.01% | 0.00 |
| 2025-09-17 | 91.85 | 93.15 | 0.75 | 0.81% | 91.20 | 95.80 | 86947 | 81316.77 | 2.06% | 0.00 |
| 2025-09-16 | 94.46 | 92.40 | 1.22 | 1.34% | 91.28 | 96.64 | 116027 | 108127.20 | 2.74% | 0.00 |
| 2025-09-15 | 92.73 | 91.18 | -1.55 | -1.67% | 90.96 | 94.49 | 59827 | 55054.43 | 1.42% | 5.02 |
| 2025-09-12 | 92.88 | 92.73 | 0.02 | 0.02% | 91.61 | 94.98 | 78962 | 73536.52 | 1.87% | 2.00 |
| 2025-09-11 | 88.00 | 92.71 | 1.36 | 1.49% | 87.68 | 93.20 | 112693 | 103095.05 | 2.67% | 0.00 |
| 2025-09-10 | 91.44 | 91.35 | 0.35 | 0.38% | 89.89 | 93.58 | 87932 | 80527.32 | 2.08% | 0.00 |
| 2025-09-09 | 93.92 | 91.00 | -2.82 | -3.01% | 90.44 | 97.50 | 104163 | 97393.29 | 2.46% | 0.00 |
| 2025-09-08 | 96.00 | 93.82 | -3.20 | -3.30% | 91.40 | 97.50 | 123292 | 115771.66 | 2.92% | 2.00 |
| 2025-09-05 | 90.19 | 97.02 | 8.42 | 9.50% | 87.00 | 97.66 | 177696 | 165140.61 | 4.20% | 0.00 |
| 2025-09-04 | 90.71 | 88.60 | -1.49 | -1.65% | 87.13 | 92.87 | 113802 | 102281.35 | 2.69% | 0.00 |
| 2025-09-03 | 91.20 | 90.09 | -1.15 | -1.26% | 88.92 | 93.00 | 90351 | 82259.02 | 2.14% | 0.00 |
| 2025-09-02 | 97.15 | 91.24 | -5.66 | -5.84% | 90.37 | 98.00 | 142448 | 132503.45 | 3.37% | 0.00 |
| 2025-09-01 | 96.47 | 96.90 | 0.43 | 0.45% | 93.25 | 97.85 | 154100 | 147121.45 | 3.65% | 0.00 |
| 2025-08-29 | 102.00 | 96.47 | -1.57 | -1.60% | 94.66 | 103.15 | 161117 | 157342.06 | 3.81% | 0.00 |
| 2025-08-28 | 102.01 | 98.04 | -6.96 | -6.63% | 94.00 | 104.30 | 225337 | 220077.27 | 5.33% | 4.29 |
| 2025-08-27 | 109.40 | 105.00 | -4.50 | -4.11% | 105.00 | 112.40 | 103143 | 111121.65 | 2.44% | 0.00 |
| 2025-08-26 | 111.00 | 109.50 | 0.00 | 0.00% | 108.62 | 111.96 | 88998 | 97973.15 | 2.11% | 0.00 |
| 2025-08-25 | 106.10 | 109.50 | 3.52 | 3.32% | 105.78 | 113.00 | 112111 | 122429.93 | 2.65% | 0.00 |
| 2025-08-22 | 105.12 | 105.98 | 1.06 | 1.01% | 104.29 | 107.50 | 79890 | 84442.14 | 1.89% | 0.00 |
| 2025-08-21 | 109.96 | 104.92 | -5.08 | -4.62% | 104.31 | 111.00 | 115033 | 122471.12 | 2.72% | 0.00 |
| 2025-08-20 | 110.88 | 110.00 | 0.40 | 0.36% | 107.68 | 115.57 | 104366 | 115485.09 | 2.47% | 0.00 |
| 2025-08-19 | 111.50 | 109.60 | -2.20 | -1.97% | 107.72 | 113.59 | 98384 | 108899.65 | 2.33% | 0.00 |
| 2025-08-18 | 113.15 | 111.80 | -2.80 | -2.44% | 110.66 | 115.97 | 109912 | 124211.38 | 2.60% | 10.00 |
博瑞医药(688166)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。
