| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 114.13 | 114.60 | 1.01 | 0.89% | 112.00 | 117.57 | 76657 | 87854.42 | 1.81% | 0.00 |
| 2025-08-14 | 112.05 | 113.59 | 0.80 | 0.71% | 109.60 | 116.88 | 100281 | 113109.57 | 2.37% | 0.00 |
| 2025-08-13 | 113.00 | 112.79 | -0.76 | -0.67% | 111.32 | 116.19 | 87073 | 98652.25 | 2.06% | 0.00 |
| 2025-08-12 | 115.33 | 113.55 | -2.94 | -2.52% | 110.08 | 115.90 | 91948 | 103501.04 | 2.17% | 0.00 |
| 2025-08-11 | 114.00 | 116.49 | 1.66 | 1.45% | 111.62 | 117.11 | 100543 | 115203.45 | 2.38% | 0.00 |
| 2025-08-08 | 107.00 | 114.83 | 7.33 | 6.82% | 106.88 | 115.77 | 126322 | 141174.34 | 2.99% | 4.00 |
| 2025-08-07 | 112.97 | 107.50 | -6.50 | -5.70% | 105.16 | 115.09 | 164516 | 178200.75 | 3.89% | 0.00 |
| 2025-08-06 | 104.00 | 114.00 | 10.33 | 9.96% | 102.60 | 122.59 | 223868 | 249590.55 | 5.30% | 0.00 |
| 2025-08-05 | 100.00 | 103.67 | 5.60 | 5.71% | 97.44 | 105.00 | 134206 | 136699.91 | 3.17% | 2.00 |
| 2025-08-04 | 102.50 | 98.07 | -1.18 | -1.19% | 93.41 | 102.50 | 146789 | 144926.81 | 3.47% | 0.00 |
| 2025-08-01 | 100.00 | 99.25 | 1.47 | 1.50% | 97.21 | 101.50 | 127491 | 126908.11 | 3.02% | 0.00 |
| 2025-07-31 | 100.00 | 97.78 | -2.22 | -2.22% | 92.31 | 102.00 | 251253 | 243722.09 | 5.94% | 0.00 |
| 2025-07-30 | 103.15 | 100.00 | -5.16 | -4.91% | 98.00 | 108.15 | 199083 | 202653.98 | 4.71% | 0.00 |
| 2025-07-29 | 103.10 | 105.16 | 2.07 | 2.01% | 100.18 | 106.87 | 125815 | 130469.66 | 2.98% | 0.00 |
| 2025-07-28 | 101.27 | 103.09 | 3.70 | 3.72% | 98.50 | 104.44 | 143933 | 145946.03 | 3.40% | 0.00 |
| 2025-07-25 | 100.00 | 99.39 | -1.00 | -1.00% | 98.10 | 104.55 | 141425 | 142341.22 | 3.35% | 3.77 |
| 2025-07-24 | 94.74 | 100.39 | 5.64 | 5.95% | 92.88 | 101.49 | 181202 | 176585.11 | 4.29% | 4.00 |
| 2025-07-23 | 91.75 | 94.75 | 2.65 | 2.88% | 87.55 | 98.98 | 292340 | 274889.28 | 6.91% | 0.00 |
| 2025-07-22 | 86.21 | 92.10 | 4.79 | 5.49% | 86.21 | 93.88 | 159623 | 145663.27 | 3.78% | 12.00 |
| 2025-07-21 | 84.00 | 87.31 | 1.02 | 1.18% | 83.72 | 90.80 | 159343 | 138154.33 | 3.77% | 0.00 |
| 2025-07-18 | 74.50 | 86.29 | 11.08 | 14.73% | 74.50 | 88.00 | 184890 | 149918.47 | 4.37% | 0.00 |
| 2025-07-17 | 71.00 | 75.21 | 4.20 | 5.91% | 69.95 | 75.55 | 135889 | 99089.57 | 3.21% | 0.00 |
| 2025-07-16 | 68.80 | 71.01 | 1.85 | 2.67% | 66.66 | 71.45 | 133009 | 92707.41 | 3.15% | 0.00 |
| 2025-07-15 | 63.80 | 69.16 | 5.35 | 8.38% | 63.08 | 69.48 | 160679 | 106551.98 | 3.80% | 2.00 |
| 2025-07-14 | 60.63 | 63.81 | 3.19 | 5.26% | 60.63 | 64.40 | 113340 | 71468.59 | 2.68% | 0.00 |
| 2025-07-11 | 56.50 | 60.62 | 4.53 | 8.08% | 56.48 | 62.25 | 132956 | 78557.52 | 3.14% | 0.00 |
| 2025-07-10 | 55.90 | 56.09 | 0.19 | 0.34% | 54.58 | 56.78 | 45711 | 25553.48 | 1.08% | 0.00 |
| 2025-07-09 | 56.88 | 55.90 | -0.28 | -0.50% | 55.58 | 57.77 | 54763 | 30968.06 | 1.30% | 0.00 |
| 2025-07-08 | 55.29 | 56.18 | 0.89 | 1.61% | 55.14 | 57.19 | 53979 | 30413.40 | 1.28% | 0.00 |
| 2025-07-07 | 55.69 | 55.29 | -0.81 | -1.44% | 54.36 | 57.28 | 55564 | 30956.79 | 1.31% | 0.00 |
| 2025-07-04 | 56.39 | 56.10 | -0.18 | -0.32% | 55.31 | 57.00 | 70724 | 39631.78 | 1.67% | 0.00 |
| 2025-07-03 | 52.50 | 56.28 | 3.39 | 6.41% | 52.38 | 56.76 | 111408 | 60779.32 | 2.64% | 0.00 |
| 2025-07-02 | 54.22 | 52.89 | -1.29 | -2.38% | 52.65 | 54.84 | 39324 | 20995.42 | 0.93% | 0.00 |
| 2025-07-01 | 53.64 | 54.18 | 0.47 | 0.88% | 53.30 | 54.80 | 59433 | 32212.15 | 1.41% | 0.00 |
| 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 |
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。
