| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 36.46 | 36.51 | 0.04 | 0.11% | 36.00 | 37.83 | 17968 | 6615.23 | 1.80% | 0.00 |
| 2025-11-05 | 34.97 | 36.47 | 1.05 | 2.96% | 34.97 | 36.90 | 15323 | 5530.25 | 1.53% | 0.00 |
| 2025-11-04 | 36.70 | 35.42 | -1.63 | -4.40% | 35.10 | 37.22 | 17548 | 6291.86 | 1.75% | 0.00 |
| 2025-11-03 | 39.17 | 37.05 | -2.68 | -6.75% | 36.04 | 39.39 | 31340 | 11595.96 | 3.13% | 0.00 |
| 2025-10-31 | 38.46 | 39.73 | 0.90 | 2.32% | 38.00 | 41.60 | 34873 | 13946.74 | 3.49% | 0.00 |
| 2025-10-30 | 38.61 | 38.83 | 0.23 | 0.60% | 37.88 | 40.46 | 35518 | 13932.08 | 3.55% | 0.00 |
| 2025-10-29 | 37.78 | 38.60 | 0.47 | 1.23% | 37.60 | 38.78 | 19012 | 7262.16 | 1.90% | 0.00 |
| 2025-10-28 | 37.99 | 38.13 | 0.40 | 1.06% | 37.31 | 39.16 | 21090 | 8044.62 | 2.11% | 0.00 |
| 2025-10-27 | 37.60 | 37.73 | 0.06 | 0.16% | 36.87 | 38.80 | 19030 | 7191.48 | 1.90% | 2.00 |
| 2025-10-24 | 36.10 | 37.67 | 1.70 | 4.73% | 35.99 | 38.02 | 19703 | 7282.82 | 1.97% | 0.00 |
| 2025-10-23 | 36.25 | 35.97 | -0.34 | -0.94% | 35.16 | 36.79 | 14133 | 5044.51 | 1.41% | 0.00 |
| 2025-10-22 | 38.66 | 36.31 | -2.61 | -6.71% | 36.06 | 38.66 | 24694 | 9047.40 | 2.47% | 0.00 |
| 2025-10-21 | 38.48 | 38.92 | -0.43 | -1.09% | 37.52 | 38.93 | 29271 | 11207.22 | 2.93% | 1005.00 |
| 2025-10-20 | 35.08 | 39.35 | 4.70 | 13.56% | 35.00 | 39.40 | 42094 | 16077.96 | 4.21% | 0.00 |
| 2025-10-17 | 36.48 | 34.65 | -2.17 | -5.89% | 34.55 | 37.60 | 14878 | 5272.35 | 1.49% | 0.00 |
| 2025-10-16 | 36.90 | 36.82 | -0.44 | -1.18% | 36.67 | 38.15 | 14401 | 5374.14 | 1.44% | 0.00 |
| 2025-10-15 | 35.01 | 37.26 | 1.26 | 3.50% | 35.01 | 37.73 | 19889 | 7290.61 | 1.99% | 0.00 |
| 2025-10-14 | 37.24 | 36.00 | -1.29 | -3.46% | 35.80 | 37.73 | 15867 | 5830.79 | 1.59% | 0.00 |
| 2025-10-13 | 35.00 | 37.29 | 1.55 | 4.34% | 34.52 | 37.58 | 25917 | 9464.30 | 2.59% | 0.00 |
| 2025-10-10 | 38.66 | 35.74 | -2.93 | -7.58% | 35.70 | 39.09 | 27884 | 10244.09 | 2.79% | 31.50 |
| 2025-10-09 | 40.18 | 38.67 | -0.80 | -2.03% | 38.67 | 40.93 | 30693 | 12087.59 | 3.07% | 0.00 |
| 2025-09-30 | 38.01 | 39.47 | 1.30 | 3.41% | 37.55 | 40.26 | 37195 | 14586.05 | 3.72% | 2.00 |
| 2025-09-29 | 36.69 | 38.17 | 1.18 | 3.19% | 36.69 | 38.28 | 30051 | 11309.89 | 3.01% | 0.00 |
| 2025-09-26 | 36.96 | 36.99 | 0.03 | 0.08% | 36.65 | 38.11 | 18306 | 6838.55 | 1.83% | 0.00 |
| 2025-09-25 | 38.01 | 36.96 | -1.03 | -2.71% | 36.70 | 38.10 | 20244 | 7547.37 | 2.02% | 0.00 |
| 2025-09-24 | 36.88 | 37.99 | 1.05 | 2.84% | 36.19 | 37.99 | 24662 | 9215.59 | 2.47% | 2.00 |
| 2025-09-23 | 37.20 | 36.94 | -0.27 | -0.73% | 35.51 | 37.80 | 23894 | 8724.19 | 2.39% | 0.00 |
| 2025-09-22 | 36.70 | 37.21 | 0.36 | 0.98% | 36.38 | 37.47 | 15402 | 5692.90 | 1.54% | 2.00 |
| 2025-09-19 | 36.96 | 36.85 | -0.46 | -1.23% | 36.49 | 37.50 | 17591 | 6487.18 | 1.76% | 0.00 |
| 2025-09-18 | 37.53 | 37.31 | -0.32 | -0.85% | 36.63 | 38.39 | 28521 | 10748.66 | 2.85% | 0.00 |
| 2025-09-17 | 38.60 | 37.63 | -1.27 | -3.26% | 37.23 | 38.75 | 28181 | 10661.43 | 2.82% | 0.00 |
| 2025-09-16 | 38.11 | 38.90 | 0.68 | 1.78% | 37.45 | 38.90 | 28088 | 10740.10 | 2.81% | 10.00 |
| 2025-09-15 | 38.16 | 38.22 | -0.28 | -0.73% | 38.16 | 39.95 | 33868 | 13221.65 | 3.39% | 10.99 |
| 2025-09-12 | 39.83 | 38.50 | -1.21 | -3.05% | 37.62 | 39.89 | 35691 | 13731.35 | 3.57% | 0.00 |
| 2025-09-11 | 40.99 | 39.71 | -1.29 | -3.15% | 38.44 | 40.99 | 43520 | 17127.98 | 4.35% | 36.00 |
| 2025-09-10 | 41.55 | 41.00 | -2.27 | -5.25% | 39.72 | 41.57 | 44708 | 18222.61 | 4.47% | 3.00 |
| 2025-09-09 | 40.09 | 43.27 | 1.85 | 4.47% | 38.44 | 44.88 | 75227 | 30953.47 | 7.52% | 4.00 |
| 2025-09-08 | 35.20 | 41.42 | 6.90 | 19.99% | 34.40 | 41.42 | 71065 | 26549.20 | 7.11% | 0.00 |
| 2025-09-05 | 31.15 | 34.52 | 3.48 | 11.21% | 30.77 | 35.44 | 51127 | 17177.85 | 5.11% | 2.91 |
| 2025-09-04 | 30.82 | 31.04 | 0.21 | 0.68% | 30.18 | 32.77 | 28368 | 8941.85 | 2.84% | 0.00 |
| 2025-09-03 | 30.02 | 30.83 | 0.21 | 0.69% | 30.02 | 33.05 | 33079 | 10428.69 | 3.31% | 0.00 |
| 2025-09-02 | 30.91 | 30.62 | -0.41 | -1.32% | 29.96 | 31.08 | 20427 | 6208.11 | 2.04% | 0.10 |
| 2025-09-01 | 29.56 | 31.03 | 1.49 | 5.04% | 29.00 | 31.18 | 29901 | 9057.88 | 2.99% | 3.00 |
| 2025-08-29 | 29.00 | 29.54 | 0.39 | 1.34% | 28.58 | 30.58 | 28202 | 8351.06 | 2.82% | 0.00 |
| 2025-08-28 | 29.76 | 29.15 | -0.91 | -3.03% | 28.09 | 30.69 | 24965 | 7332.21 | 2.50% | 0.00 |
| 2025-08-27 | 31.84 | 30.06 | -0.75 | -2.43% | 30.05 | 33.29 | 34554 | 10898.67 | 3.46% | 0.00 |
| 2025-08-26 | 29.47 | 30.81 | 1.06 | 3.56% | 29.15 | 31.27 | 19834 | 6058.58 | 1.98% | 0.00 |
| 2025-08-25 | 29.79 | 29.75 | 0.09 | 0.30% | 29.10 | 29.95 | 12215 | 3617.31 | 1.22% | 0.00 |
| 2025-08-22 | 29.07 | 29.66 | 0.73 | 2.52% | 28.98 | 29.69 | 11313 | 3326.73 | 1.13% | 0.00 |
| 2025-08-21 | 29.66 | 28.93 | -0.73 | -2.46% | 28.89 | 29.66 | 10636 | 3096.37 | 1.06% | 0.00 |
| 2025-08-20 | 29.29 | 29.66 | 0.40 | 1.37% | 29.02 | 29.66 | 8694 | 2551.37 | 0.87% | 0.00 |
| 2025-08-19 | 29.49 | 29.26 | -0.26 | -0.88% | 28.80 | 29.52 | 10179 | 2974.01 | 1.02% | 0.00 |
| 2025-08-18 | 29.46 | 29.52 | 0.24 | 0.82% | 28.64 | 29.75 | 15715 | 4588.38 | 1.57% | 0.00 |
| 2025-08-15 | 29.11 | 29.28 | 0.49 | 1.70% | 29.05 | 29.66 | 11240 | 3300.95 | 1.12% | 0.00 |
| 2025-08-14 | 30.13 | 28.79 | -0.92 | -3.10% | 28.76 | 30.35 | 14498 | 4257.40 | 1.45% | 0.00 |
| 2025-08-13 | 29.74 | 29.71 | 0.00 | 0.00% | 29.43 | 29.99 | 10696 | 3180.31 | 1.07% | 0.00 |
| 2025-08-12 | 30.42 | 29.71 | -0.95 | -3.10% | 29.40 | 30.66 | 14779 | 4403.89 | 1.48% | 0.00 |
| 2025-08-11 | 29.08 | 30.66 | 1.82 | 6.31% | 29.08 | 30.70 | 20850 | 6279.16 | 2.08% | 0.00 |
| 2025-08-08 | 28.85 | 28.84 | 0.13 | 0.45% | 28.38 | 28.99 | 7783 | 2234.69 | 0.78% | 0.00 |
| 2025-08-07 | 29.28 | 28.71 | -0.42 | -1.44% | 28.63 | 29.44 | 8959 | 2593.28 | 0.90% | 0.00 |
| 2025-08-06 | 28.39 | 29.13 | 0.74 | 2.61% | 28.12 | 29.20 | 12686 | 3663.48 | 1.27% | 0.00 |
| 2025-08-05 | 28.38 | 28.39 | 0.20 | 0.71% | 28.20 | 28.89 | 10900 | 3101.22 | 1.09% | 0.00 |
| 2025-08-04 | 27.80 | 28.19 | 0.74 | 2.70% | 27.06 | 28.19 | 12247 | 3401.57 | 1.22% | 0.00 |
| 2025-08-01 | 27.31 | 27.45 | 0.22 | 0.81% | 27.13 | 27.75 | 11188 | 3072.17 | 1.12% | 0.00 |
| 2025-07-31 | 26.98 | 27.23 | 0.03 | 0.11% | 26.98 | 27.93 | 14043 | 3858.82 | 1.40% | 0.00 |
| 2025-07-30 | 28.15 | 27.20 | -1.10 | -3.89% | 27.00 | 28.17 | 11485 | 3146.21 | 1.15% | 0.00 |
| 2025-07-29 | 28.83 | 28.30 | -0.49 | -1.70% | 27.87 | 28.83 | 15962 | 4491.51 | 1.60% | 0.00 |
| 2025-07-28 | 27.16 | 28.79 | 1.61 | 5.92% | 26.95 | 28.85 | 20305 | 5706.61 | 2.03% | 0.00 |
| 2025-07-25 | 26.75 | 27.18 | 0.24 | 0.89% | 26.66 | 27.30 | 9301 | 2514.82 | 0.93% | 0.00 |
| 2025-07-24 | 27.15 | 26.94 | 0.15 | 0.56% | 26.81 | 27.47 | 11626 | 3146.09 | 1.16% | 0.00 |
| 2025-07-23 | 27.00 | 26.79 | -0.07 | -0.26% | 26.51 | 27.24 | 11979 | 3222.15 | 1.20% | 0.00 |
| 2025-07-22 | 27.29 | 26.86 | -0.43 | -1.58% | 26.75 | 27.66 | 15200 | 4125.44 | 1.52% | 0.00 |
| 2025-07-21 | 27.05 | 27.29 | 0.19 | 0.70% | 26.92 | 27.48 | 13325 | 3628.79 | 1.33% | 0.00 |
| 2025-07-18 | 27.27 | 27.10 | 0.23 | 0.86% | 26.71 | 27.27 | 11084 | 2989.26 | 1.11% | 0.00 |
| 2025-07-17 | 26.31 | 26.87 | 0.21 | 0.79% | 26.31 | 27.50 | 11516 | 3087.37 | 1.15% | 0.00 |
| 2025-07-16 | 26.58 | 26.66 | 0.27 | 1.02% | 26.25 | 27.25 | 15477 | 4143.70 | 1.55% | 0.00 |
| 2025-07-15 | 26.30 | 26.39 | 0.09 | 0.34% | 26.00 | 26.59 | 12299 | 3237.81 | 1.23% | 0.00 |
| 2025-07-14 | 25.86 | 26.30 | 0.25 | 0.96% | 25.86 | 26.47 | 12015 | 3154.31 | 1.20% | 0.00 |
| 2025-07-11 | 26.08 | 26.05 | -0.01 | -0.04% | 25.82 | 26.42 | 11090 | 2887.71 | 1.11% | 0.00 |
| 2025-07-10 | 26.23 | 26.06 | -0.18 | -0.69% | 25.80 | 26.33 | 9213 | 2395.73 | 0.92% | 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。
