| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 51.00 | 53.71 | 0.71 | 1.34% | 50.50 | 54.30 | 83609 | 44460.11 | 1.98% | 0.00 |
| 2025-06-27 | 52.89 | 53.00 | 0.08 | 0.15% | 52.30 | 53.35 | 57472 | 30372.74 | 1.36% | 0.00 |
| 2025-06-26 | 54.99 | 52.92 | -1.93 | -3.52% | 52.83 | 54.99 | 90640 | 48511.00 | 2.14% | 0.00 |
| 2025-06-25 | 55.19 | 54.85 | 0.63 | 1.16% | 53.90 | 56.49 | 74864 | 41446.84 | 1.77% | 0.00 |
| 2025-06-24 | 55.50 | 54.22 | -2.22 | -3.93% | 52.39 | 56.00 | 136795 | 74268.80 | 3.24% | 0.00 |
| 2025-06-23 | 57.88 | 56.44 | -2.03 | -3.47% | 54.49 | 60.00 | 111904 | 63399.15 | 2.65% | 0.00 |
| 2025-06-20 | 57.15 | 58.57 | 1.58 | 2.77% | 56.00 | 59.18 | 104716 | 60461.74 | 2.48% | 2.00 |
| 2025-06-19 | 57.50 | 56.99 | -0.26 | -0.45% | 56.10 | 58.65 | 91621 | 52207.23 | 2.17% | 0.00 |
| 2025-06-18 | 54.24 | 57.25 | 2.08 | 3.77% | 53.88 | 58.80 | 186194 | 105088.05 | 4.40% | 0.00 |
| 2025-06-17 | 56.78 | 55.17 | -1.63 | -2.87% | 54.30 | 57.35 | 170039 | 94023.67 | 4.02% | 0.00 |
| 2025-06-16 | 59.00 | 56.80 | 0.25 | 0.44% | 56.37 | 60.24 | 293636 | 172296.72 | 6.95% | 0.00 |
| 2025-06-13 | 57.35 | 56.55 | -1.45 | -2.50% | 54.28 | 57.43 | 202316 | 113165.12 | 4.79% | 0.00 |
| 2025-06-12 | 52.53 | 58.00 | 5.01 | 9.45% | 52.53 | 59.20 | 246696 | 139077.14 | 5.84% | 0.00 |
| 2025-06-11 | 51.03 | 52.99 | 1.81 | 3.54% | 51.03 | 53.68 | 168424 | 88542.97 | 3.99% | 0.00 |
| 2025-06-10 | 51.92 | 51.18 | -1.07 | -2.05% | 50.58 | 52.61 | 136997 | 70580.45 | 3.24% | 0.00 |
| 2025-06-09 | 51.50 | 52.25 | 0.48 | 0.93% | 51.00 | 55.90 | 216240 | 116190.73 | 5.12% | 0.00 |
| 2025-06-06 | 49.49 | 51.77 | 2.40 | 4.86% | 49.10 | 51.97 | 110741 | 55738.41 | 2.62% | 0.00 |
| 2025-06-05 | 51.65 | 49.37 | -1.75 | -3.42% | 49.00 | 51.88 | 102793 | 51122.99 | 2.43% | 0.00 |
| 2025-06-04 | 50.39 | 51.12 | 0.74 | 1.47% | 49.60 | 51.58 | 69726 | 35484.46 | 1.65% | 0.00 |
| 2025-06-03 | 51.66 | 50.38 | -1.28 | -2.48% | 50.25 | 52.78 | 99841 | 51184.26 | 2.36% | 0.00 |
| 2025-05-30 | 52.35 | 51.66 | -1.12 | -2.12% | 51.56 | 53.55 | 94612 | 49778.43 | 2.24% | 0.00 |
| 2025-05-29 | 48.60 | 52.78 | 4.24 | 8.74% | 48.60 | 54.12 | 193875 | 101399.09 | 4.59% | 0.00 |
| 2025-05-28 | 48.54 | 48.54 | 0.00 | 0.00% | 48.12 | 50.66 | 69436 | 34246.16 | 1.64% | 0.00 |
| 2025-05-27 | 48.11 | 48.54 | 0.33 | 0.68% | 47.65 | 49.14 | 50160 | 24267.57 | 1.19% | 0.00 |
| 2025-05-26 | 48.88 | 48.21 | -0.43 | -0.88% | 47.50 | 49.07 | 47294 | 22802.10 | 1.12% | 0.00 |
| 2025-05-23 | 48.65 | 48.64 | -0.01 | -0.02% | 46.68 | 49.30 | 72824 | 35155.57 | 1.72% | 0.00 |
| 2025-05-22 | 49.99 | 48.65 | -1.13 | -2.27% | 48.65 | 51.49 | 92814 | 46431.54 | 2.20% | 0.00 |
| 2025-05-21 | 50.07 | 49.78 | -0.25 | -0.50% | 49.11 | 50.60 | 70238 | 35018.87 | 1.66% | 0.00 |
| 2025-05-20 | 50.00 | 50.03 | 0.30 | 0.60% | 49.39 | 50.67 | 59449 | 29688.38 | 1.41% | 0.00 |
| 2025-05-19 | 49.50 | 49.73 | 0.53 | 1.08% | 48.21 | 50.18 | 53777 | 26531.24 | 1.27% | 0.00 |
| 2025-05-16 | 49.00 | 49.20 | 0.12 | 0.24% | 48.95 | 50.20 | 49838 | 24696.78 | 1.18% | 0.00 |
| 2025-05-15 | 49.54 | 49.08 | -0.68 | -1.37% | 48.52 | 49.77 | 55053 | 26986.11 | 1.30% | 0.00 |
| 2025-05-14 | 50.02 | 49.76 | -0.84 | -1.66% | 48.89 | 50.90 | 67433 | 33612.61 | 1.60% | 0.00 |
| 2025-05-13 | 48.90 | 50.60 | 1.92 | 3.94% | 48.48 | 51.44 | 100908 | 50692.41 | 2.39% | 0.00 |
| 2025-05-12 | 50.68 | 48.68 | -1.68 | -3.34% | 46.31 | 50.83 | 137050 | 66194.78 | 3.24% | 0.00 |
| 2025-05-09 | 51.70 | 50.36 | -0.99 | -1.93% | 50.32 | 52.33 | 74015 | 37828.07 | 1.75% | 0.00 |
| 2025-05-08 | 48.40 | 51.35 | 2.95 | 6.10% | 48.00 | 52.50 | 104227 | 53161.62 | 2.47% | 0.00 |
| 2025-05-07 | 49.67 | 48.40 | -0.69 | -1.41% | 47.80 | 50.51 | 90683 | 44646.07 | 2.15% | 0.00 |
| 2025-05-06 | 48.47 | 49.09 | 0.52 | 1.07% | 48.35 | 49.38 | 70773 | 34661.48 | 1.68% | 0.00 |
| 2025-04-30 | 48.90 | 48.57 | -0.40 | -0.82% | 47.00 | 49.37 | 80506 | 38942.23 | 1.91% | 0.00 |
| 2025-04-29 | 48.60 | 48.97 | 0.17 | 0.35% | 48.51 | 49.49 | 80542 | 39436.73 | 1.91% | 0.00 |
| 2025-04-28 | 43.88 | 48.80 | 4.83 | 10.98% | 43.44 | 49.39 | 143473 | 67364.25 | 3.40% | 0.00 |
| 2025-04-25 | 42.29 | 43.97 | 1.85 | 4.39% | 41.69 | 44.28 | 103248 | 44729.62 | 2.44% | 0.00 |
| 2025-04-24 | 41.98 | 42.12 | 0.15 | 0.36% | 41.52 | 42.53 | 38928 | 16386.13 | 0.92% | 0.00 |
| 2025-04-23 | 41.90 | 41.97 | -0.13 | -0.31% | 41.90 | 42.88 | 63478 | 26860.91 | 1.50% | 0.00 |
| 2025-04-22 | 41.27 | 42.10 | 0.96 | 2.33% | 40.80 | 42.24 | 70859 | 29415.85 | 1.68% | 0.00 |
| 2025-04-21 | 38.47 | 41.14 | 2.58 | 6.69% | 38.40 | 41.41 | 91222 | 36689.36 | 2.16% | 0.00 |
| 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 |
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。
