| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
