| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 38.43 | 38.56 | -0.60 | -1.53% | 36.50 | 39.13 | 88118 | 33567.14 | 2.09% | 0.00 |
| 2025-04-17 | 38.60 | 39.16 | 0.47 | 1.21% | 38.32 | 40.00 | 45927 | 18094.12 | 1.09% | 0.00 |
| 2025-04-16 | 39.00 | 38.69 | -0.44 | -1.12% | 38.18 | 39.88 | 52671 | 20438.64 | 1.25% | 0.00 |
| 2025-04-15 | 38.90 | 39.13 | 0.37 | 0.95% | 38.11 | 39.63 | 49488 | 19270.84 | 1.17% | 0.00 |
| 2025-04-14 | 39.05 | 38.76 | -0.23 | -0.59% | 38.69 | 39.99 | 62770 | 24655.34 | 1.49% | 0.00 |
| 2025-04-11 | 37.69 | 38.99 | 1.43 | 3.81% | 37.10 | 39.26 | 93809 | 35854.67 | 2.22% | 0.00 |
| 2025-04-10 | 36.60 | 37.56 | 2.11 | 5.95% | 36.51 | 38.33 | 91136 | 34212.04 | 2.16% | 0.00 |
| 2025-04-09 | 34.70 | 35.45 | -0.60 | -1.66% | 32.01 | 35.94 | 120099 | 41285.34 | 2.84% | 0.00 |
| 2025-04-08 | 35.88 | 36.05 | 0.27 | 0.75% | 35.50 | 37.98 | 113506 | 41316.42 | 2.69% | 0.00 |
| 2025-04-07 | 36.60 | 35.78 | -5.69 | -13.72% | 33.69 | 39.80 | 132657 | 49227.88 | 3.14% | 0.00 |
| 2025-04-03 | 41.45 | 41.47 | -0.02 | -0.05% | 41.17 | 42.47 | 84278 | 35181.18 | 1.99% | 0.00 |
| 2025-04-02 | 40.90 | 41.49 | 0.59 | 1.44% | 40.66 | 41.85 | 60031 | 24858.73 | 1.42% | 0.00 |
| 2025-04-01 | 39.58 | 40.90 | 1.23 | 3.10% | 39.58 | 41.45 | 81732 | 33328.38 | 1.93% | 0.00 |
| 2025-03-31 | 40.13 | 39.67 | -0.65 | -1.61% | 38.99 | 40.75 | 102638 | 40859.20 | 2.43% | 0.00 |
| 2025-03-28 | 39.78 | 40.32 | 0.38 | 0.95% | 39.70 | 40.72 | 67190 | 26996.44 | 1.59% | 0.00 |
| 2025-03-27 | 39.36 | 39.94 | 0.58 | 1.47% | 38.90 | 40.74 | 74898 | 29951.80 | 1.77% | 0.00 |
| 2025-03-26 | 39.51 | 39.36 | -0.23 | -0.58% | 39.05 | 40.32 | 65365 | 25880.99 | 1.55% | 0.00 |
| 2025-03-25 | 39.88 | 39.59 | -0.04 | -0.10% | 39.28 | 40.84 | 66022 | 26440.99 | 1.56% | 0.00 |
| 2025-03-24 | 40.10 | 39.63 | -0.39 | -0.97% | 38.90 | 40.60 | 67285 | 26662.38 | 1.59% | 0.00 |
| 2025-03-21 | 40.73 | 40.02 | -0.38 | -0.94% | 39.90 | 41.20 | 86085 | 34812.20 | 2.04% | 0.00 |
| 2025-03-20 | 41.62 | 40.40 | -1.19 | -2.86% | 39.65 | 41.85 | 113866 | 46267.56 | 2.70% | 0.00 |
| 2025-03-19 | 40.90 | 41.59 | 0.29 | 0.70% | 40.89 | 42.30 | 86369 | 36023.23 | 2.04% | 0.00 |
| 2025-03-18 | 42.72 | 41.30 | -1.55 | -3.62% | 40.28 | 43.66 | 189506 | 79282.71 | 4.49% | 0.00 |
| 2025-03-17 | 43.54 | 42.85 | -0.32 | -0.74% | 42.35 | 43.67 | 83292 | 35741.37 | 1.97% | 0.00 |
| 2025-03-14 | 42.00 | 43.17 | 0.83 | 1.96% | 41.65 | 43.35 | 104395 | 44415.20 | 2.47% | 0.00 |
| 2025-03-13 | 40.97 | 42.34 | 1.59 | 3.90% | 40.27 | 42.88 | 151516 | 63236.94 | 3.59% | 0.00 |
| 2025-03-12 | 41.27 | 40.75 | -0.50 | -1.21% | 40.60 | 42.68 | 157068 | 65378.90 | 3.72% | 0.00 |
| 2025-03-11 | 38.00 | 41.25 | 2.60 | 6.73% | 37.95 | 41.27 | 168411 | 66641.69 | 3.99% | 0.00 |
| 2025-03-10 | 38.20 | 38.65 | 1.01 | 2.68% | 37.44 | 39.37 | 138702 | 53232.29 | 3.28% | 0.00 |
| 2025-03-07 | 38.65 | 37.64 | -0.71 | -1.85% | 37.18 | 38.65 | 127640 | 48160.52 | 3.02% | 0.00 |
| 2025-03-06 | 35.35 | 38.35 | 3.01 | 8.52% | 35.35 | 39.28 | 246415 | 93704.58 | 5.83% | 0.00 |
| 2025-03-05 | 34.76 | 35.34 | 0.50 | 1.44% | 34.76 | 35.99 | 89875 | 31759.50 | 2.13% | 0.00 |
| 2025-03-04 | 34.55 | 34.84 | 0.14 | 0.40% | 34.36 | 35.30 | 61937 | 21582.84 | 1.47% | 0.00 |
| 2025-03-03 | 35.17 | 34.70 | -0.24 | -0.69% | 34.30 | 35.80 | 101701 | 35633.32 | 2.41% | 0.00 |
| 2025-02-28 | 37.15 | 34.94 | -2.33 | -6.25% | 34.82 | 37.48 | 167590 | 59728.93 | 3.97% | 0.00 |
| 2025-02-27 | 37.57 | 37.27 | -0.28 | -0.75% | 36.52 | 37.88 | 153507 | 57017.30 | 3.63% | 0.00 |
| 2025-02-26 | 34.62 | 37.55 | 2.93 | 8.46% | 34.42 | 38.90 | 268669 | 98507.77 | 6.36% | 0.00 |
| 2025-02-25 | 32.82 | 34.62 | 1.47 | 4.43% | 32.60 | 35.66 | 193481 | 66495.30 | 4.58% | 0.00 |
| 2025-02-24 | 33.36 | 33.15 | 0.50 | 1.53% | 32.52 | 33.79 | 138071 | 45754.25 | 3.27% | 0.00 |
| 2025-02-21 | 32.20 | 32.65 | 0.48 | 1.49% | 31.80 | 32.96 | 114184 | 37053.16 | 2.70% | 0.00 |
| 2025-02-20 | 31.67 | 32.17 | 0.60 | 1.90% | 31.41 | 32.50 | 139221 | 44617.50 | 3.30% | 0.00 |
| 2025-02-19 | 29.10 | 31.57 | 2.42 | 8.30% | 28.84 | 33.28 | 261048 | 81322.00 | 6.18% | 0.00 |
| 2025-02-18 | 29.56 | 29.15 | -0.52 | -1.75% | 29.06 | 29.85 | 76797 | 22559.94 | 1.82% | 0.00 |
| 2025-02-17 | 30.27 | 29.67 | -0.40 | -1.33% | 29.55 | 30.31 | 99180 | 29660.92 | 2.35% | 0.00 |
| 2025-02-14 | 29.35 | 30.07 | 0.99 | 3.40% | 29.18 | 30.30 | 109592 | 32588.04 | 2.59% | 0.00 |
| 2025-02-13 | 29.44 | 29.08 | -0.36 | -1.22% | 29.00 | 29.46 | 61037 | 17800.87 | 1.44% | 0.00 |
| 2025-02-12 | 29.45 | 29.44 | 0.00 | 0.00% | 29.00 | 29.58 | 67521 | 19797.35 | 1.60% | 0.00 |
| 2025-02-11 | 30.46 | 29.44 | -1.02 | -3.35% | 29.43 | 30.55 | 99807 | 29661.81 | 2.36% | 0.00 |
| 2025-02-10 | 29.96 | 30.46 | 0.54 | 1.80% | 29.61 | 31.00 | 118615 | 36017.20 | 2.81% | 0.00 |
| 2025-02-07 | 30.00 | 29.92 | -0.08 | -0.27% | 29.67 | 30.42 | 127077 | 38198.98 | 3.01% | 0.00 |
| 2025-02-06 | 30.14 | 30.00 | -0.14 | -0.46% | 29.74 | 30.33 | 93185 | 27953.79 | 2.21% | 0.00 |
| 2025-02-05 | 31.20 | 30.14 | -0.78 | -2.52% | 30.04 | 31.24 | 66559 | 20221.28 | 1.58% | 0.00 |
| 2025-01-27 | 29.99 | 30.92 | 1.21 | 4.07% | 29.99 | 31.17 | 100905 | 31047.54 | 2.39% | 0.00 |
| 2025-01-24 | 29.68 | 29.71 | 0.01 | 0.03% | 29.26 | 30.07 | 80024 | 23671.38 | 1.89% | 0.00 |
| 2025-01-23 | 30.00 | 29.70 | -0.51 | -1.69% | 29.64 | 30.87 | 79852 | 24082.52 | 1.89% | 0.00 |
| 2025-01-22 | 28.60 | 30.21 | 1.44 | 5.01% | 28.46 | 31.50 | 141562 | 42522.28 | 3.35% | 0.00 |
| 2025-01-21 | 29.20 | 28.77 | -0.28 | -0.96% | 28.51 | 29.20 | 49439 | 14228.75 | 1.17% | 0.00 |
| 2025-01-20 | 29.90 | 29.05 | -0.63 | -2.12% | 28.55 | 30.11 | 74031 | 21680.99 | 1.75% | 0.00 |
| 2025-01-17 | 29.89 | 29.68 | -0.42 | -1.40% | 29.61 | 30.24 | 44563 | 13322.20 | 1.05% | 0.00 |
| 2025-01-16 | 29.50 | 30.10 | 0.72 | 2.45% | 29.30 | 30.10 | 53891 | 15976.31 | 1.28% | 10.00 |
| 2025-01-15 | 29.65 | 29.38 | -0.17 | -0.58% | 29.32 | 29.91 | 42927 | 12698.96 | 1.02% | 0.00 |
| 2025-01-14 | 28.87 | 29.55 | 0.68 | 2.36% | 28.72 | 29.68 | 66796 | 19632.54 | 1.58% | 0.00 |
| 2025-01-13 | 28.82 | 28.87 | -0.14 | -0.48% | 28.45 | 29.20 | 36186 | 10448.84 | 0.86% | 0.00 |
| 2025-01-10 | 29.17 | 29.01 | -0.30 | -1.02% | 29.01 | 29.70 | 30172 | 8835.33 | 0.71% | 0.00 |
| 2025-01-09 | 29.70 | 29.31 | -0.24 | -0.81% | 29.11 | 29.70 | 31268 | 9192.01 | 0.74% | 0.00 |
| 2025-01-08 | 29.69 | 29.55 | -0.01 | -0.03% | 28.65 | 29.95 | 59604 | 17469.83 | 1.41% | 0.00 |
| 2025-01-07 | 30.30 | 29.56 | -0.64 | -2.12% | 29.07 | 30.30 | 73659 | 21797.53 | 1.74% | 0.00 |
| 2025-01-06 | 30.50 | 30.20 | 0.54 | 1.82% | 30.11 | 31.20 | 86664 | 26583.15 | 2.05% | 0.00 |
| 2025-01-03 | 29.71 | 29.66 | -0.09 | -0.30% | 29.50 | 30.63 | 66850 | 20067.77 | 1.58% | 0.00 |
| 2025-01-02 | 30.02 | 29.75 | -0.45 | -1.49% | 29.52 | 30.50 | 55226 | 16533.93 | 1.31% | 0.00 |
| 2024-12-31 | 31.03 | 30.20 | -0.79 | -2.55% | 30.20 | 31.08 | 61159 | 18617.28 | 1.45% | 0.00 |
| 2024-12-30 | 31.70 | 30.99 | -0.71 | -2.24% | 30.90 | 32.20 | 59704 | 18668.47 | 1.41% | 0.00 |
| 2024-12-27 | 31.77 | 31.70 | -0.15 | -0.47% | 31.51 | 32.47 | 68799 | 22052.72 | 1.63% | 0.00 |
| 2024-12-26 | 30.18 | 31.85 | 1.71 | 5.67% | 30.02 | 31.94 | 118555 | 37080.15 | 2.81% | 0.00 |
| 2024-12-25 | 30.20 | 30.14 | 0.00 | 0.00% | 29.55 | 30.30 | 57497 | 17200.50 | 1.36% | 0.00 |
| 2024-12-24 | 30.32 | 30.14 | -0.14 | -0.46% | 29.95 | 30.50 | 55646 | 16804.59 | 1.32% | 0.00 |
| 2024-12-23 | 31.45 | 30.28 | -1.11 | -3.54% | 30.06 | 31.55 | 83987 | 25772.10 | 1.99% | 0.00 |
| 2024-12-20 | 32.32 | 31.39 | -0.64 | -2.00% | 31.21 | 32.32 | 74794 | 23616.52 | 1.77% | 0.00 |
| 2024-12-19 | 31.65 | 32.03 | 0.02 | 0.06% | 31.65 | 32.39 | 56040 | 17950.25 | 1.33% | 0.00 |
| 2024-12-18 | 33.35 | 32.01 | -1.22 | -3.67% | 31.71 | 33.73 | 94756 | 30916.13 | 2.24% | 0.00 |
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。
