| 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 | 48.60 | 45.63 | -1.72 | -3.63% | 45.57 | 48.80 | 152799 | 71782.14 | 3.61% | 0.00 |
| 2026-03-24 | 48.10 | 47.35 | -0.10 | -0.21% | 44.90 | 48.40 | 146521 | 67848.64 | 3.46% | 0.00 |
| 2026-03-23 | 46.70 | 47.45 | -0.33 | -0.69% | 46.52 | 49.15 | 145767 | 70084.20 | 3.45% | 0.00 |
| 2026-03-20 | 49.61 | 47.78 | -2.10 | -4.21% | 47.70 | 50.48 | 121593 | 59181.77 | 2.87% | 11.41 |
| 2026-03-19 | 51.29 | 49.88 | -1.47 | -2.86% | 49.05 | 51.39 | 166963 | 83537.19 | 3.95% | 0.00 |
| 2026-03-18 | 47.50 | 51.35 | 4.26 | 9.05% | 46.60 | 51.60 | 248273 | 122244.02 | 5.87% | 7.00 |
| 2026-03-17 | 47.00 | 47.09 | 0.00 | 0.00% | 47.00 | 49.30 | 177303 | 85485.18 | 4.19% | 0.00 |
| 2026-03-16 | 44.65 | 47.09 | 2.37 | 5.30% | 43.80 | 47.44 | 156024 | 71692.87 | 3.69% | 0.00 |
| 2026-03-13 | 45.91 | 44.72 | -1.22 | -2.66% | 44.65 | 45.91 | 120103 | 54234.20 | 2.84% | 0.00 |
| 2026-03-12 | 42.77 | 45.94 | 3.18 | 7.44% | 42.10 | 46.68 | 194062 | 86485.54 | 4.59% | 0.00 |
| 2026-03-11 | 41.80 | 42.76 | 1.26 | 3.04% | 41.34 | 43.88 | 137392 | 58749.96 | 3.25% | 0.00 |
| 2026-03-10 | 40.66 | 41.50 | 1.25 | 3.11% | 40.66 | 41.66 | 76287 | 31503.48 | 1.80% | 0.00 |
| 2026-03-09 | 40.48 | 40.25 | -0.67 | -1.64% | 38.89 | 40.59 | 109392 | 43449.70 | 2.59% | 0.00 |
| 2026-03-06 | 40.22 | 40.92 | 0.65 | 1.61% | 40.05 | 41.65 | 99122 | 40620.77 | 2.34% | 0.00 |
| 2026-03-05 | 41.68 | 40.27 | -0.83 | -2.02% | 40.12 | 41.79 | 98650 | 40076.27 | 2.33% | 0.00 |
| 2026-03-04 | 41.42 | 41.10 | -0.50 | -1.20% | 40.68 | 41.99 | 93007 | 38280.04 | 2.20% | 0.00 |
| 2026-03-03 | 43.60 | 41.60 | -2.00 | -4.59% | 41.42 | 43.98 | 80002 | 33943.04 | 1.89% | 0.00 |
| 2026-03-02 | 45.40 | 43.60 | -2.21 | -4.82% | 43.20 | 45.40 | 87736 | 38597.16 | 2.07% | 0.00 |
| 2026-02-27 | 43.97 | 45.81 | 1.93 | 4.40% | 43.71 | 46.95 | 132784 | 60427.10 | 3.14% | 0.00 |
| 2026-02-26 | 45.40 | 43.88 | -1.38 | -3.05% | 43.81 | 45.40 | 82385 | 36562.35 | 1.95% | 0.00 |
| 2026-02-25 | 45.00 | 45.26 | 0.28 | 0.62% | 44.71 | 45.88 | 56886 | 25753.73 | 1.34% | 0.00 |
| 2026-02-24 | 45.94 | 44.98 | -0.36 | -0.79% | 44.82 | 45.94 | 43774 | 19773.58 | 1.03% | 0.00 |
| 2026-02-13 | 46.30 | 45.34 | -0.67 | -1.46% | 45.27 | 46.70 | 41967 | 19270.49 | 0.99% | 0.00 |
| 2026-02-12 | 46.00 | 46.01 | -0.14 | -0.30% | 45.83 | 46.55 | 41794 | 19285.08 | 0.99% | 0.00 |
| 2026-02-11 | 47.00 | 46.15 | -0.83 | -1.77% | 46.05 | 47.29 | 42032 | 19580.04 | 0.99% | 0.00 |
| 2026-02-10 | 46.26 | 46.98 | 0.72 | 1.56% | 46.16 | 47.77 | 58499 | 27536.66 | 1.38% | 0.00 |
| 2026-02-09 | 46.77 | 46.26 | -0.06 | -0.13% | 46.10 | 47.10 | 45406 | 21080.26 | 1.07% | 0.00 |
| 2026-02-06 | 45.88 | 46.32 | 0.01 | 0.02% | 45.66 | 47.17 | 49825 | 23203.17 | 1.18% | 0.00 |
| 2026-02-05 | 47.00 | 46.31 | -0.70 | -1.49% | 45.90 | 47.32 | 53010 | 24604.07 | 1.25% | 0.00 |
| 2026-02-04 | 46.21 | 47.01 | 0.93 | 2.02% | 45.60 | 47.49 | 76013 | 35358.54 | 1.80% | 0.00 |
| 2026-02-03 | 45.38 | 46.08 | 1.16 | 2.58% | 45.16 | 46.34 | 67531 | 30934.22 | 1.60% | 0.00 |
| 2026-02-02 | 46.50 | 44.92 | -1.87 | -4.00% | 44.90 | 46.79 | 106308 | 48594.66 | 2.51% | 0.00 |
| 2026-01-30 | 47.74 | 46.79 | -1.25 | -2.60% | 46.08 | 48.80 | 103847 | 48818.50 | 2.45% | 0.00 |
| 2026-01-29 | 48.42 | 48.04 | -0.49 | -1.01% | 47.37 | 48.80 | 69608 | 33494.15 | 1.65% | 0.00 |
| 2026-01-28 | 49.40 | 48.53 | -0.83 | -1.68% | 47.91 | 50.07 | 74487 | 36162.69 | 1.76% | 0.00 |
| 2026-01-27 | 49.70 | 49.36 | -0.17 | -0.34% | 47.79 | 49.80 | 88211 | 43013.00 | 2.08% | 0.00 |
| 2026-01-26 | 50.84 | 49.53 | -1.28 | -2.52% | 48.89 | 51.35 | 110645 | 54673.19 | 2.62% | 0.00 |
| 2026-01-23 | 50.20 | 50.81 | 0.80 | 1.60% | 49.68 | 51.20 | 80422 | 40666.51 | 1.90% | 0.00 |
| 2026-01-22 | 50.28 | 50.01 | 0.11 | 0.22% | 49.87 | 51.20 | 73786 | 37252.45 | 1.74% | 0.00 |
| 2026-01-21 | 49.67 | 49.90 | 0.23 | 0.46% | 49.51 | 52.15 | 98379 | 49949.46 | 2.33% | 0.00 |
| 2026-01-20 | 50.90 | 49.67 | -0.90 | -1.78% | 49.19 | 51.68 | 74527 | 37235.89 | 1.76% | 0.00 |
| 2026-01-19 | 51.43 | 50.57 | -0.86 | -1.67% | 50.26 | 51.89 | 66829 | 34050.31 | 1.58% | 0.00 |
| 2026-01-16 | 51.49 | 51.43 | 0.09 | 0.18% | 50.22 | 51.95 | 87245 | 44552.77 | 2.06% | 0.00 |
| 2026-01-15 | 52.68 | 51.34 | -1.64 | -3.10% | 51.08 | 52.92 | 108813 | 56271.94 | 2.57% | 0.00 |
| 2026-01-14 | 53.59 | 52.98 | -0.74 | -1.38% | 52.28 | 55.68 | 145618 | 78485.07 | 3.44% | 0.00 |
| 2026-01-13 | 53.90 | 53.72 | 0.42 | 0.79% | 53.20 | 55.88 | 145784 | 79450.66 | 3.45% | 0.00 |
| 2026-01-12 | 54.21 | 53.30 | -1.30 | -2.38% | 52.80 | 54.80 | 99925 | 53405.57 | 2.36% | 0.00 |
| 2026-01-09 | 53.52 | 54.60 | 1.07 | 2.00% | 53.18 | 54.85 | 88182 | 47682.88 | 2.08% | 4.14 |
| 2026-01-08 | 53.66 | 53.53 | -0.32 | -0.59% | 53.40 | 54.84 | 78569 | 42346.89 | 1.86% | 0.00 |
| 2026-01-07 | 53.00 | 53.85 | 1.05 | 1.99% | 52.41 | 54.30 | 99718 | 53442.23 | 2.36% | 0.00 |
| 2026-01-06 | 52.36 | 52.80 | 0.07 | 0.13% | 52.26 | 54.22 | 85730 | 45459.56 | 2.03% | 0.00 |
| 2026-01-05 | 49.05 | 52.73 | 3.67 | 7.48% | 48.88 | 52.88 | 134369 | 69777.05 | 3.18% | 0.00 |
| 2025-12-31 | 49.37 | 49.06 | -0.34 | -0.69% | 48.70 | 49.74 | 37820 | 18563.35 | 0.89% | 0.00 |
| 2025-12-30 | 49.95 | 49.40 | -0.33 | -0.66% | 49.16 | 50.08 | 41420 | 20523.84 | 0.98% | 3.00 |
| 2025-12-29 | 50.26 | 49.73 | -0.48 | -0.96% | 49.31 | 50.26 | 49524 | 24651.44 | 1.17% | 0.00 |
| 2025-12-26 | 50.63 | 50.21 | -0.42 | -0.83% | 49.92 | 50.97 | 46863 | 23650.33 | 1.11% | 0.00 |
| 2025-12-25 | 49.99 | 50.63 | 0.72 | 1.44% | 49.32 | 50.84 | 56218 | 28200.52 | 1.33% | 0.00 |
| 2025-12-24 | 49.70 | 49.91 | 0.45 | 0.91% | 49.41 | 50.85 | 60323 | 30196.09 | 1.43% | 0.00 |
| 2025-12-23 | 50.06 | 49.46 | -0.59 | -1.18% | 49.10 | 50.65 | 50060 | 24960.76 | 1.18% | 0.00 |
| 2025-12-22 | 48.38 | 50.05 | 1.45 | 2.98% | 48.22 | 50.67 | 81265 | 40579.72 | 1.92% | 0.00 |
| 2025-12-19 | 48.44 | 48.60 | 0.32 | 0.66% | 48.13 | 49.64 | 63042 | 30801.12 | 1.49% | 0.00 |
| 2025-12-18 | 48.95 | 48.28 | -0.82 | -1.67% | 48.25 | 49.64 | 54519 | 26620.69 | 1.29% | 0.00 |
| 2025-12-17 | 48.54 | 49.10 | 0.49 | 1.01% | 47.72 | 49.35 | 65635 | 31841.08 | 1.55% | 0.00 |
| 2025-12-16 | 49.90 | 48.61 | -1.33 | -2.66% | 48.40 | 49.94 | 73005 | 35712.32 | 1.73% | 3.00 |
| 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 |
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。
