| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 72.60 | 74.00 | 5.42 | 7.90% | 71.02 | 77.97 | 47565 | 35471.48 | 10.71% | 0.00 |
| 2026-02-03 | 66.77 | 68.58 | 2.16 | 3.25% | 66.55 | 69.42 | 14729 | 10007.65 | 3.32% | 0.00 |
| 2026-02-02 | 72.39 | 66.42 | -6.00 | -8.29% | 66.30 | 72.40 | 21721 | 14903.71 | 4.89% | 0.00 |
| 2026-01-30 | 71.76 | 72.42 | 0.66 | 0.92% | 69.40 | 74.40 | 34167 | 24685.25 | 7.70% | 0.00 |
| 2026-01-29 | 69.16 | 71.76 | 2.19 | 3.15% | 66.68 | 75.58 | 31078 | 22504.23 | 7.00% | 0.00 |
| 2026-01-28 | 69.00 | 69.57 | 1.01 | 1.47% | 69.00 | 72.37 | 21872 | 15385.75 | 4.93% | 0.00 |
| 2026-01-27 | 67.68 | 68.56 | 0.30 | 0.44% | 65.68 | 69.41 | 13403 | 9008.40 | 3.02% | 0.00 |
| 2026-01-26 | 69.58 | 68.26 | -1.32 | -1.90% | 66.52 | 70.86 | 17133 | 11736.63 | 3.86% | 0.00 |
| 2026-01-23 | 68.16 | 69.58 | 1.27 | 1.86% | 67.54 | 70.30 | 15464 | 10725.29 | 3.48% | 0.00 |
| 2026-01-22 | 67.77 | 68.31 | 0.54 | 0.80% | 66.18 | 68.90 | 16170 | 10964.37 | 3.64% | 0.00 |
| 2026-01-21 | 67.86 | 67.77 | -0.22 | -0.32% | 66.60 | 69.26 | 11671 | 7963.37 | 2.63% | 0.00 |
| 2026-01-20 | 69.96 | 67.99 | -1.16 | -1.68% | 67.00 | 71.40 | 16046 | 11054.59 | 3.61% | 0.00 |
| 2026-01-19 | 69.25 | 69.15 | -0.95 | -1.36% | 68.61 | 70.92 | 12584 | 8759.83 | 2.83% | 0.00 |
| 2026-01-16 | 72.96 | 70.10 | -3.48 | -4.73% | 69.50 | 74.15 | 22293 | 15827.09 | 5.02% | 0.00 |
| 2026-01-15 | 75.42 | 73.58 | -4.00 | -5.16% | 72.10 | 76.49 | 30395 | 22411.16 | 6.85% | 0.00 |
| 2026-01-14 | 77.01 | 77.58 | -0.42 | -0.54% | 75.00 | 82.80 | 54558 | 43150.45 | 12.29% | 0.00 |
| 2026-01-13 | 90.00 | 78.00 | -9.26 | -10.61% | 77.60 | 92.49 | 48049 | 39789.90 | 10.82% | 0.00 |
| 2026-01-12 | 75.06 | 87.26 | 14.54 | 19.99% | 75.00 | 87.26 | 47610 | 38875.61 | 10.72% | 0.00 |
| 2026-01-09 | 68.22 | 72.72 | 4.50 | 6.60% | 68.22 | 74.00 | 32191 | 22887.83 | 7.25% | 2.00 |
| 2026-01-08 | 66.00 | 68.22 | 4.37 | 6.84% | 63.62 | 69.86 | 26485 | 17674.68 | 5.97% | 0.00 |
| 2026-01-07 | 64.15 | 63.85 | -0.57 | -0.88% | 63.31 | 64.40 | 8085 | 5166.79 | 1.82% | 0.00 |
| 2026-01-06 | 64.38 | 64.42 | -0.14 | -0.22% | 63.24 | 64.94 | 11807 | 7570.90 | 2.66% | 0.00 |
| 2026-01-05 | 62.22 | 64.56 | 1.88 | 3.00% | 62.19 | 64.90 | 15094 | 9623.54 | 3.40% | 0.00 |
| 2025-12-31 | 60.00 | 62.68 | 2.85 | 4.76% | 59.62 | 63.00 | 14636 | 9049.37 | 3.30% | 0.00 |
| 2025-12-30 | 60.46 | 59.83 | -0.53 | -0.88% | 59.80 | 61.47 | 9776 | 5926.32 | 2.20% | 0.00 |
| 2025-12-29 | 61.25 | 60.36 | -1.43 | -2.31% | 60.08 | 61.70 | 10631 | 6432.64 | 2.39% | 0.00 |
| 2025-12-26 | 61.39 | 61.79 | 0.40 | 0.65% | 61.39 | 63.18 | 11370 | 7071.46 | 2.56% | 0.00 |
| 2025-12-25 | 62.32 | 61.39 | -0.05 | -0.08% | 61.01 | 62.32 | 6101 | 3747.53 | 1.37% | 0.00 |
| 2025-12-24 | 60.33 | 61.44 | 0.71 | 1.17% | 60.33 | 62.18 | 6317 | 3875.70 | 1.42% | 0.00 |
| 2025-12-23 | 60.62 | 60.73 | -0.60 | -0.98% | 60.39 | 61.98 | 5189 | 3163.70 | 1.17% | 0.00 |
| 2025-12-22 | 61.00 | 61.33 | 0.43 | 0.71% | 60.50 | 61.78 | 6194 | 3796.65 | 1.40% | 0.00 |
| 2025-12-19 | 60.60 | 60.90 | -0.36 | -0.59% | 60.60 | 62.64 | 6658 | 4062.56 | 1.50% | 0.00 |
| 2025-12-18 | 60.00 | 61.26 | 1.13 | 1.88% | 59.70 | 62.54 | 11210 | 6880.35 | 2.52% | 0.00 |
| 2025-12-17 | 58.70 | 60.13 | 1.43 | 2.44% | 58.08 | 60.29 | 9638 | 5706.62 | 2.17% | 0.00 |
| 2025-12-16 | 59.72 | 58.70 | -1.46 | -2.43% | 58.36 | 59.99 | 8437 | 4979.15 | 1.90% | 0.00 |
| 2025-12-15 | 60.08 | 60.16 | -0.24 | -0.40% | 59.01 | 62.23 | 10378 | 6280.63 | 2.34% | 0.00 |
| 2025-12-12 | 61.00 | 60.40 | -0.35 | -0.58% | 59.57 | 61.19 | 9985 | 6033.47 | 2.25% | 0.00 |
| 2025-12-11 | 60.78 | 60.75 | -0.10 | -0.16% | 59.73 | 61.36 | 9552 | 5780.43 | 2.15% | 0.00 |
| 2025-12-10 | 60.91 | 60.85 | -0.62 | -1.01% | 60.18 | 61.47 | 8140 | 4957.29 | 1.83% | 0.00 |
| 2025-12-09 | 62.45 | 61.47 | -1.79 | -2.83% | 61.35 | 63.25 | 9842 | 6127.32 | 2.22% | 0.00 |
| 2025-12-08 | 60.90 | 63.26 | 2.41 | 3.96% | 60.90 | 63.79 | 14636 | 9179.27 | 3.30% | 0.00 |
| 2025-12-05 | 59.48 | 60.85 | 1.91 | 3.24% | 58.53 | 61.00 | 13580 | 8166.20 | 3.06% | 0.00 |
| 2025-12-04 | 61.00 | 58.94 | -1.65 | -2.72% | 58.80 | 61.19 | 13469 | 8006.20 | 3.03% | 0.00 |
| 2025-12-03 | 64.00 | 60.59 | -3.41 | -5.33% | 59.57 | 64.00 | 17817 | 10911.47 | 4.01% | 0.00 |
| 2025-12-02 | 65.33 | 64.00 | -1.45 | -2.22% | 63.00 | 65.33 | 13771 | 8828.57 | 3.10% | 0.00 |
| 2025-12-01 | 68.58 | 65.45 | -1.74 | -2.59% | 64.82 | 71.65 | 23452 | 15823.87 | 5.28% | 0.00 |
| 2025-11-28 | 66.37 | 67.19 | 1.09 | 1.65% | 65.00 | 67.33 | 16650 | 11029.32 | 3.75% | 0.00 |
| 2025-11-27 | 68.90 | 66.10 | -1.56 | -2.31% | 66.00 | 68.90 | 21192 | 14218.48 | 4.77% | 12.49 |
| 2025-11-26 | 68.60 | 67.66 | -1.04 | -1.51% | 67.21 | 72.87 | 34909 | 24506.81 | 7.86% | 0.00 |
| 2025-11-25 | 67.77 | 68.70 | 0.92 | 1.36% | 67.20 | 71.86 | 32336 | 22455.57 | 7.28% | 0.00 |
| 2025-11-24 | 65.00 | 67.78 | 2.28 | 3.48% | 62.33 | 69.25 | 33951 | 22456.95 | 7.65% | 0.00 |
| 2025-11-21 | 69.89 | 65.50 | -5.27 | -7.45% | 63.72 | 69.98 | 36421 | 24228.59 | 8.20% | 0.00 |
| 2025-11-20 | 69.19 | 70.77 | 1.43 | 2.06% | 65.80 | 70.98 | 46545 | 31843.61 | 10.48% | 0.00 |
| 2025-11-19 | 72.47 | 69.34 | -3.53 | -4.84% | 68.12 | 72.51 | 38190 | 26484.73 | 8.60% | 0.00 |
| 2025-11-18 | 70.09 | 72.87 | 2.48 | 3.52% | 68.00 | 75.18 | 67614 | 48782.23 | 15.23% | 0.00 |
| 2025-11-17 | 59.00 | 70.39 | 11.73 | 20.00% | 59.00 | 70.39 | 43674 | 28801.50 | 9.84% | 0.00 |
| 2025-11-14 | 59.40 | 58.66 | -1.21 | -2.02% | 58.50 | 59.87 | 8180 | 4822.33 | 1.84% | 0.00 |
| 2025-11-13 | 58.66 | 59.87 | 0.97 | 1.65% | 58.33 | 60.33 | 10551 | 6284.24 | 2.38% | 0.00 |
| 2025-11-12 | 59.34 | 58.90 | -0.72 | -1.21% | 58.21 | 60.87 | 11404 | 6772.97 | 2.57% | 0.00 |
| 2025-11-11 | 59.02 | 59.62 | 0.55 | 0.93% | 58.50 | 61.55 | 15477 | 9293.10 | 3.49% | 0.00 |
| 2025-11-10 | 57.10 | 59.07 | 0.72 | 1.23% | 57.10 | 60.21 | 13666 | 8022.70 | 3.08% | 0.00 |
| 2025-11-07 | 58.90 | 58.35 | 0.71 | 1.23% | 58.10 | 62.66 | 22861 | 13798.14 | 5.15% | 0.00 |
| 2025-11-06 | 58.46 | 57.64 | -0.48 | -0.83% | 56.71 | 58.78 | 9596 | 5498.67 | 2.16% | 0.00 |
| 2025-11-05 | 59.11 | 58.12 | -2.03 | -3.37% | 57.13 | 60.17 | 12523 | 7292.22 | 2.82% | 0.00 |
| 2025-11-04 | 62.23 | 60.15 | -3.36 | -5.29% | 59.30 | 62.27 | 19326 | 11675.08 | 4.35% | 0.00 |
| 2025-11-03 | 59.28 | 63.51 | 4.37 | 7.39% | 58.99 | 64.50 | 26743 | 16505.39 | 6.02% | 0.00 |
| 2025-10-31 | 56.71 | 59.14 | 2.43 | 4.28% | 56.54 | 60.39 | 15787 | 9344.93 | 3.56% | 0.00 |
| 2025-10-30 | 57.05 | 56.71 | -0.34 | -0.60% | 56.38 | 58.46 | 11203 | 6423.60 | 2.52% | 0.00 |
| 2025-10-29 | 58.43 | 57.05 | -2.52 | -4.23% | 56.81 | 59.57 | 13114 | 7532.37 | 2.95% | 0.00 |
| 2025-10-28 | 59.09 | 59.57 | 0.28 | 0.47% | 58.72 | 60.86 | 10971 | 6595.01 | 2.47% | 0.00 |
| 2025-10-27 | 59.99 | 59.29 | 0.02 | 0.03% | 57.85 | 60.43 | 9152 | 5391.20 | 2.06% | 0.00 |
| 2025-10-24 | 59.00 | 59.27 | 0.84 | 1.44% | 58.11 | 59.61 | 8788 | 5170.52 | 1.98% | 0.00 |
| 2025-10-23 | 57.21 | 58.43 | 1.10 | 1.92% | 56.66 | 58.66 | 9327 | 5362.99 | 2.10% | 1899.88 |
| 2025-10-22 | 58.66 | 57.33 | -1.65 | -2.80% | 56.81 | 58.70 | 11392 | 6552.95 | 2.57% | 0.00 |
| 2025-10-21 | 58.35 | 58.98 | 1.18 | 2.04% | 57.31 | 59.18 | 6329 | 3706.51 | 1.43% | 3000.00 |
| 2025-10-20 | 58.00 | 57.80 | 0.98 | 1.72% | 56.95 | 58.25 | 6308 | 3639.45 | 1.42% | 0.00 |
| 2025-10-17 | 58.66 | 56.82 | -1.84 | -3.14% | 56.75 | 59.14 | 7682 | 4433.54 | 1.73% | 0.00 |
| 2025-10-16 | 59.34 | 58.66 | -0.68 | -1.15% | 57.30 | 59.34 | 11063 | 6435.29 | 2.49% | 0.00 |
| 2025-10-15 | 57.97 | 59.34 | 1.37 | 2.36% | 57.11 | 59.47 | 7720 | 4538.81 | 1.74% | 3200.00 |
| 2025-10-14 | 60.06 | 57.97 | -2.67 | -4.40% | 57.53 | 61.24 | 11380 | 6733.30 | 2.56% | 0.00 |
博睿数据(688229)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。
