| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 43.53 | 45.46 | 1.56 | 3.55% | 42.44 | 46.35 | 60172 | 26655.97 | 6.02% | 5.00 |
| 2026-03-25 | 44.50 | 43.90 | -1.44 | -3.18% | 43.08 | 45.47 | 56097 | 24607.65 | 5.61% | 0.00 |
| 2026-03-24 | 46.96 | 45.34 | -1.62 | -3.45% | 43.50 | 48.98 | 64786 | 29520.58 | 6.48% | 0.00 |
| 2026-03-23 | 41.99 | 46.96 | 4.54 | 10.70% | 41.40 | 48.86 | 63899 | 29364.74 | 6.39% | 0.00 |
| 2026-03-20 | 40.90 | 42.42 | 2.14 | 5.31% | 40.45 | 43.50 | 34322 | 14431.03 | 3.43% | 0.00 |
| 2026-03-19 | 39.43 | 40.28 | 0.57 | 1.44% | 39.20 | 41.68 | 20308 | 8225.22 | 2.03% | 0.00 |
| 2026-03-18 | 38.67 | 39.71 | 1.00 | 2.58% | 38.50 | 40.58 | 22387 | 8924.63 | 2.24% | 0.00 |
| 2026-03-17 | 40.90 | 38.71 | -2.30 | -5.61% | 38.70 | 41.38 | 17583 | 6999.93 | 1.76% | 0.00 |
| 2026-03-16 | 40.51 | 41.01 | -0.39 | -0.94% | 38.85 | 41.01 | 28928 | 11617.37 | 2.89% | 0.00 |
| 2026-03-13 | 41.31 | 41.40 | 0.09 | 0.22% | 40.41 | 42.26 | 23621 | 9789.71 | 2.36% | 0.00 |
| 2026-03-12 | 39.23 | 41.31 | 1.95 | 4.95% | 39.02 | 42.45 | 35501 | 14510.21 | 3.55% | 0.00 |
| 2026-03-11 | 38.09 | 39.36 | 1.22 | 3.20% | 37.96 | 40.81 | 33969 | 13474.70 | 3.40% | 0.00 |
| 2026-03-10 | 36.22 | 38.14 | 2.23 | 6.21% | 36.22 | 38.22 | 19395 | 7255.04 | 1.94% | 0.00 |
| 2026-03-09 | 35.80 | 35.91 | -0.62 | -1.70% | 35.25 | 36.92 | 15083 | 5422.12 | 1.51% | 0.00 |
| 2026-03-06 | 35.27 | 36.53 | 0.91 | 2.55% | 35.20 | 36.86 | 14647 | 5304.63 | 1.46% | 0.00 |
| 2026-03-05 | 36.20 | 35.62 | 0.17 | 0.48% | 35.30 | 36.83 | 14519 | 5239.05 | 1.45% | 0.00 |
| 2026-03-04 | 37.00 | 35.45 | -1.25 | -3.41% | 35.35 | 37.22 | 13014 | 4689.76 | 1.30% | 0.00 |
| 2026-03-03 | 37.69 | 36.70 | -0.81 | -2.16% | 36.70 | 38.65 | 18097 | 6827.71 | 1.81% | 0.00 |
| 2026-03-02 | 38.39 | 37.51 | -1.27 | -3.27% | 37.22 | 39.60 | 23199 | 8835.63 | 2.32% | 0.00 |
| 2026-02-27 | 38.69 | 38.78 | 0.09 | 0.23% | 38.00 | 38.88 | 6605 | 2535.96 | 0.66% | 0.00 |
| 2026-02-26 | 38.38 | 38.69 | 0.23 | 0.60% | 37.95 | 38.70 | 10106 | 3873.74 | 1.01% | 0.00 |
| 2026-02-25 | 38.00 | 38.46 | 0.64 | 1.69% | 37.38 | 38.88 | 12426 | 4768.66 | 1.24% | 0.00 |
| 2026-02-24 | 36.85 | 37.82 | 1.32 | 3.62% | 36.80 | 38.29 | 13006 | 4909.21 | 1.30% | 0.00 |
| 2026-02-13 | 36.92 | 36.50 | -0.43 | -1.16% | 36.33 | 37.33 | 7346 | 2710.92 | 0.73% | 0.00 |
| 2026-02-12 | 37.09 | 36.93 | -0.30 | -0.81% | 36.43 | 37.30 | 8099 | 2986.59 | 0.81% | 0.00 |
| 2026-02-11 | 37.82 | 37.23 | -0.59 | -1.56% | 37.00 | 38.38 | 9549 | 3553.11 | 0.95% | 0.00 |
| 2026-02-10 | 36.42 | 37.82 | 1.13 | 3.08% | 36.42 | 38.32 | 15369 | 5770.26 | 1.54% | 0.00 |
| 2026-02-09 | 35.89 | 36.69 | 1.05 | 2.95% | 35.78 | 36.78 | 13174 | 4789.22 | 1.32% | 0.00 |
| 2026-02-06 | 34.35 | 35.64 | 0.57 | 1.63% | 34.35 | 36.10 | 9036 | 3209.54 | 0.90% | 5.00 |
| 2026-02-05 | 35.98 | 35.07 | -0.55 | -1.54% | 34.98 | 36.15 | 7517 | 2654.30 | 0.75% | 0.00 |
| 2026-02-04 | 36.35 | 35.62 | -0.64 | -1.77% | 35.13 | 36.35 | 10144 | 3603.83 | 1.01% | 0.00 |
| 2026-02-03 | 35.55 | 36.26 | 0.89 | 2.52% | 35.06 | 36.45 | 13655 | 4878.55 | 1.37% | 0.00 |
| 2026-02-02 | 35.35 | 35.37 | 0.19 | 0.54% | 34.87 | 36.40 | 15662 | 5620.06 | 1.57% | 0.00 |
| 2026-01-30 | 34.87 | 35.18 | 0.78 | 2.27% | 34.42 | 35.47 | 10439 | 3652.90 | 1.04% | 0.00 |
| 2026-01-29 | 35.40 | 34.40 | -1.04 | -2.93% | 34.13 | 35.91 | 13920 | 4871.04 | 1.39% | 0.00 |
| 2026-01-28 | 36.77 | 35.44 | -0.54 | -1.50% | 34.98 | 36.77 | 13918 | 4956.55 | 1.39% | 0.00 |
| 2026-01-27 | 36.60 | 35.98 | -0.66 | -1.80% | 34.36 | 36.96 | 19217 | 6847.42 | 1.92% | 0.00 |
| 2026-01-26 | 36.73 | 36.64 | 0.01 | 0.03% | 36.51 | 37.72 | 19124 | 7082.90 | 1.91% | 0.00 |
| 2026-01-23 | 35.96 | 36.63 | 0.71 | 1.98% | 35.81 | 36.69 | 13718 | 4979.87 | 1.37% | 0.00 |
| 2026-01-22 | 36.36 | 35.92 | -0.52 | -1.43% | 35.76 | 37.26 | 16394 | 5955.50 | 1.64% | 0.00 |
| 2026-01-21 | 35.80 | 36.44 | 0.43 | 1.19% | 35.46 | 36.50 | 13191 | 4760.51 | 1.32% | 14.44 |
| 2026-01-20 | 35.47 | 36.01 | 0.54 | 1.52% | 35.15 | 36.03 | 14595 | 5208.59 | 1.46% | 0.00 |
| 2026-01-19 | 34.93 | 35.47 | 0.41 | 1.17% | 34.93 | 35.76 | 12085 | 4277.64 | 1.21% | 7.00 |
| 2026-01-16 | 35.90 | 35.06 | -0.84 | -2.34% | 34.61 | 36.20 | 18093 | 6343.12 | 1.81% | 0.00 |
| 2026-01-15 | 34.36 | 35.90 | 1.54 | 4.48% | 34.02 | 36.36 | 23201 | 8245.72 | 2.32% | 4.00 |
| 2026-01-14 | 34.09 | 34.36 | 0.33 | 0.97% | 33.71 | 35.30 | 16418 | 5671.33 | 1.64% | 5.00 |
| 2026-01-13 | 33.77 | 34.03 | 0.13 | 0.38% | 33.02 | 34.64 | 17531 | 5957.66 | 1.75% | 0.00 |
| 2026-01-12 | 33.30 | 33.90 | 0.45 | 1.35% | 32.69 | 34.14 | 16971 | 5688.81 | 1.70% | 0.00 |
| 2026-01-09 | 32.98 | 33.45 | 0.28 | 0.84% | 32.98 | 33.93 | 15089 | 5051.68 | 1.51% | 0.00 |
| 2026-01-08 | 33.01 | 33.17 | 0.11 | 0.33% | 32.74 | 33.47 | 8194 | 2716.51 | 0.82% | 0.00 |
| 2026-01-07 | 33.42 | 33.06 | 0.07 | 0.21% | 32.77 | 33.60 | 9827 | 3262.64 | 0.98% | 0.00 |
| 2026-01-06 | 32.82 | 32.99 | 0.51 | 1.57% | 32.51 | 33.32 | 13436 | 4421.16 | 1.34% | 0.00 |
| 2026-01-05 | 31.20 | 32.48 | 1.28 | 4.10% | 31.14 | 32.63 | 13956 | 4495.03 | 1.40% | 0.00 |
| 2025-12-31 | 31.50 | 31.20 | -0.25 | -0.79% | 30.90 | 31.79 | 9380 | 2928.60 | 0.94% | 0.00 |
| 2025-12-30 | 31.67 | 31.45 | -0.54 | -1.69% | 31.00 | 32.13 | 11692 | 3687.23 | 1.17% | 0.00 |
| 2025-12-29 | 32.89 | 31.99 | -0.91 | -2.77% | 31.85 | 32.94 | 10540 | 3389.32 | 1.05% | 0.00 |
| 2025-12-26 | 32.90 | 32.90 | -0.08 | -0.24% | 32.81 | 33.77 | 10083 | 3348.75 | 1.01% | 0.00 |
| 2025-12-25 | 31.77 | 32.98 | 1.18 | 3.71% | 31.53 | 33.03 | 11668 | 3783.59 | 1.17% | 0.00 |
| 2025-12-24 | 31.02 | 31.80 | 0.51 | 1.63% | 31.01 | 31.89 | 6801 | 2154.72 | 0.68% | 0.00 |
| 2025-12-23 | 30.95 | 31.29 | 0.31 | 1.00% | 30.61 | 31.42 | 9072 | 2819.00 | 0.91% | 0.00 |
| 2025-12-22 | 31.10 | 30.98 | -0.06 | -0.19% | 30.82 | 31.51 | 8751 | 2717.34 | 0.88% | 0.00 |
| 2025-12-19 | 31.30 | 31.04 | 0.24 | 0.78% | 30.97 | 31.77 | 9910 | 3093.84 | 0.99% | 0.00 |
| 2025-12-18 | 31.89 | 30.80 | -1.09 | -3.42% | 30.73 | 32.49 | 13016 | 4097.37 | 1.30% | 3.88 |
| 2025-12-17 | 31.10 | 31.89 | 0.94 | 3.04% | 30.24 | 32.27 | 12032 | 3757.34 | 1.20% | 0.00 |
| 2025-12-16 | 31.54 | 30.95 | -0.44 | -1.40% | 30.71 | 31.54 | 6864 | 2124.90 | 0.69% | 0.00 |
| 2025-12-15 | 32.00 | 31.39 | -0.01 | -0.03% | 31.24 | 32.00 | 6838 | 2154.42 | 0.68% | 0.00 |
| 2025-12-12 | 31.94 | 31.40 | -0.40 | -1.26% | 31.40 | 32.21 | 7069 | 2246.64 | 0.71% | 0.00 |
| 2025-12-11 | 32.51 | 31.80 | -0.90 | -2.75% | 31.80 | 32.70 | 7735 | 2480.36 | 0.77% | 0.00 |
| 2025-12-10 | 32.88 | 32.70 | -0.01 | -0.03% | 31.99 | 32.88 | 7185 | 2321.86 | 0.72% | 0.00 |
| 2025-12-09 | 33.15 | 32.71 | -0.80 | -2.39% | 32.58 | 33.30 | 9011 | 2959.61 | 0.90% | 0.00 |
| 2025-12-08 | 33.79 | 33.51 | 0.09 | 0.27% | 33.00 | 33.79 | 10188 | 3407.33 | 1.02% | 0.00 |
| 2025-12-05 | 32.10 | 33.42 | 1.47 | 4.60% | 31.75 | 33.87 | 15567 | 5156.31 | 1.56% | 0.00 |
| 2025-12-04 | 32.28 | 31.95 | -0.18 | -0.56% | 31.40 | 32.39 | 7453 | 2379.07 | 0.75% | 0.00 |
| 2025-12-03 | 32.53 | 32.13 | -0.24 | -0.74% | 31.77 | 32.84 | 8308 | 2668.74 | 0.83% | 0.00 |
| 2025-12-02 | 33.47 | 32.37 | -0.37 | -1.13% | 32.12 | 33.50 | 10122 | 3277.55 | 1.01% | 0.00 |
| 2025-12-01 | 33.00 | 32.74 | -0.35 | -1.06% | 32.71 | 33.71 | 10056 | 3321.88 | 1.01% | 0.00 |
| 2025-11-28 | 32.58 | 33.09 | 0.21 | 0.64% | 32.50 | 33.16 | 9504 | 3125.33 | 0.95% | 0.00 |
| 2025-11-27 | 32.29 | 32.88 | 0.59 | 1.83% | 32.29 | 33.86 | 14458 | 4807.99 | 1.45% | 0.00 |
| 2025-11-26 | 32.66 | 32.29 | -0.66 | -2.00% | 32.28 | 33.20 | 12040 | 3934.48 | 1.20% | 0.00 |
| 2025-11-25 | 33.75 | 32.95 | -0.05 | -0.15% | 32.25 | 33.80 | 18774 | 6155.28 | 1.88% | 0.00 |
博力威(688345)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。
