| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 224.31 | 221.34 | -5.66 | -2.49% | 219.17 | 225.57 | 25056 | 55581.98 | 1.89% | 0.00 |
| 2026-02-04 | 226.98 | 227.00 | -1.21 | -0.53% | 220.33 | 227.68 | 30355 | 67990.93 | 2.29% | 0.00 |
| 2026-02-03 | 225.70 | 228.21 | 3.55 | 1.58% | 220.76 | 229.39 | 40975 | 92093.12 | 3.09% | 0.00 |
| 2026-02-02 | 241.00 | 224.66 | -13.86 | -5.81% | 223.50 | 247.88 | 67246 | 156580.53 | 5.07% | 0.00 |
| 2026-01-30 | 217.82 | 238.52 | 19.89 | 9.10% | 217.30 | 244.07 | 79845 | 186596.70 | 6.02% | 0.00 |
| 2026-01-29 | 242.14 | 218.63 | -21.77 | -9.06% | 218.06 | 242.14 | 65195 | 146723.00 | 4.92% | 0.00 |
| 2026-01-28 | 228.00 | 240.40 | 9.55 | 4.14% | 227.00 | 240.49 | 51442 | 121257.12 | 3.88% | 0.00 |
| 2026-01-27 | 225.00 | 230.85 | -0.07 | -0.03% | 216.03 | 232.80 | 69504 | 155427.22 | 5.24% | 2.00 |
| 2026-01-26 | 240.50 | 230.92 | -13.73 | -5.61% | 230.30 | 240.50 | 44025 | 103183.52 | 11.61% | 1.83 |
| 2026-01-23 | 241.74 | 244.65 | 3.40 | 1.41% | 240.00 | 250.98 | 32952 | 80769.35 | 8.69% | 0.00 |
| 2026-01-22 | 249.99 | 241.25 | -6.49 | -2.62% | 237.16 | 255.25 | 37075 | 89786.99 | 9.77% | 0.00 |
| 2026-01-21 | 252.80 | 247.74 | -10.13 | -3.93% | 247.00 | 259.81 | 34544 | 87196.36 | 9.11% | 0.00 |
| 2026-01-20 | 276.99 | 257.87 | -20.63 | -7.41% | 252.79 | 276.99 | 57906 | 151159.64 | 15.27% | 0.00 |
| 2026-01-19 | 250.20 | 278.50 | 27.76 | 11.07% | 245.00 | 287.30 | 77040 | 203762.30 | 20.31% | 0.00 |
| 2026-01-16 | 256.11 | 250.74 | -5.36 | -2.09% | 250.12 | 260.82 | 44548 | 113311.18 | 11.74% | 0.00 |
| 2026-01-15 | 240.00 | 256.10 | 20.83 | 8.85% | 236.01 | 259.00 | 83969 | 210873.05 | 22.14% | 0.00 |
| 2026-01-14 | 220.01 | 235.27 | 15.21 | 6.91% | 218.34 | 242.06 | 65990 | 154039.34 | 17.40% | 0.00 |
| 2026-01-13 | 228.00 | 220.06 | -8.75 | -3.82% | 218.06 | 231.20 | 49516 | 110866.27 | 13.05% | 0.00 |
| 2026-01-12 | 238.44 | 228.81 | -10.24 | -4.28% | 224.50 | 239.07 | 53503 | 122067.52 | 14.10% | 0.00 |
| 2026-01-09 | 248.01 | 239.05 | -10.90 | -4.36% | 233.00 | 248.51 | 38890 | 93403.76 | 10.25% | 2.00 |
| 2026-01-08 | 247.52 | 249.95 | -0.50 | -0.20% | 246.00 | 256.53 | 34826 | 87260.64 | 9.18% | 0.00 |
| 2026-01-07 | 251.00 | 250.45 | -0.65 | -0.26% | 247.66 | 256.98 | 31493 | 79237.29 | 8.30% | 2.95 |
| 2026-01-06 | 252.05 | 251.10 | -0.94 | -0.37% | 248.49 | 257.80 | 27590 | 69413.11 | 7.27% | 0.00 |
| 2026-01-05 | 250.10 | 252.04 | 2.00 | 0.80% | 247.50 | 252.90 | 27480 | 68849.15 | 7.24% | 0.00 |
| 2025-12-31 | 252.14 | 250.04 | -2.88 | -1.14% | 245.15 | 254.00 | 24464 | 60755.61 | 6.45% | 1.06 |
| 2025-12-30 | 255.21 | 252.92 | -6.87 | -2.64% | 247.14 | 258.88 | 28755 | 72448.45 | 7.58% | 0.00 |
| 2025-12-29 | 270.30 | 259.79 | -13.75 | -5.03% | 256.50 | 272.93 | 31453 | 81787.41 | 8.29% | 0.00 |
| 2025-12-26 | 264.80 | 273.54 | 8.76 | 3.31% | 264.80 | 281.28 | 40106 | 109785.26 | 10.57% | 0.00 |
| 2025-12-25 | 274.00 | 264.78 | -11.21 | -4.06% | 261.10 | 274.00 | 33488 | 88876.13 | 8.83% | 0.62 |
| 2025-12-24 | 260.47 | 275.99 | 16.09 | 6.19% | 257.01 | 278.00 | 55034 | 148973.39 | 14.51% | 2.00 |
| 2025-12-23 | 244.99 | 259.90 | 16.10 | 6.60% | 243.50 | 266.36 | 57140 | 147683.02 | 15.06% | 0.00 |
| 2025-12-22 | 245.55 | 243.80 | -0.90 | -0.37% | 243.08 | 252.70 | 28011 | 69177.82 | 7.38% | 0.00 |
| 2025-12-19 | 249.70 | 244.70 | -3.49 | -1.41% | 244.30 | 255.00 | 20609 | 50907.09 | 5.43% | 0.00 |
| 2025-12-18 | 257.00 | 248.19 | -11.15 | -4.30% | 246.50 | 257.00 | 30498 | 76268.19 | 8.04% | 0.00 |
| 2025-12-17 | 256.04 | 259.34 | 2.94 | 1.15% | 251.56 | 262.96 | 21071 | 54244.72 | 5.55% | 0.00 |
| 2025-12-16 | 259.99 | 256.40 | -4.12 | -1.58% | 251.03 | 260.51 | 21985 | 55986.63 | 5.80% | 0.00 |
| 2025-12-15 | 262.00 | 260.52 | -3.74 | -1.42% | 258.15 | 270.27 | 21320 | 56012.68 | 5.62% | 0.00 |
| 2025-12-12 | 262.01 | 264.26 | 2.51 | 0.96% | 257.10 | 265.88 | 24455 | 64105.41 | 6.45% | 0.00 |
| 2025-12-11 | 260.60 | 261.75 | -0.25 | -0.10% | 260.60 | 268.98 | 26300 | 69698.58 | 6.93% | 0.00 |
| 2025-12-10 | 285.17 | 262.00 | -23.17 | -8.12% | 258.00 | 285.17 | 54336 | 143650.34 | 14.32% | 2.00 |
| 2025-12-09 | 278.90 | 285.17 | 6.19 | 2.22% | 276.04 | 292.88 | 40631 | 115795.16 | 10.71% | 0.00 |
| 2025-12-08 | 275.51 | 278.98 | 3.47 | 1.26% | 269.00 | 282.51 | 36345 | 100709.56 | 9.58% | 0.00 |
| 2025-12-05 | 282.02 | 275.51 | -5.48 | -1.95% | 272.05 | 285.89 | 23240 | 64315.71 | 6.13% | 2.00 |
| 2025-12-04 | 279.97 | 280.99 | 3.11 | 1.12% | 274.01 | 282.00 | 18217 | 50727.80 | 4.80% | 0.00 |
| 2025-12-03 | 289.00 | 277.88 | -10.28 | -3.57% | 275.60 | 291.14 | 28697 | 80400.67 | 7.56% | 2.00 |
| 2025-12-02 | 290.30 | 288.16 | -5.36 | -1.83% | 284.08 | 293.50 | 18589 | 53521.64 | 4.90% | 2.00 |
| 2025-12-01 | 307.00 | 293.52 | -9.38 | -3.10% | 290.02 | 313.00 | 25260 | 74784.40 | 6.66% | 1.28 |
| 2025-11-28 | 308.00 | 302.90 | -5.37 | -1.74% | 300.50 | 313.00 | 28258 | 86690.35 | 7.45% | 0.00 |
| 2025-11-27 | 295.96 | 308.27 | 13.82 | 4.69% | 295.96 | 323.00 | 44493 | 139501.61 | 11.73% | 2.00 |
| 2025-11-26 | 298.90 | 294.45 | -5.01 | -1.67% | 277.00 | 301.78 | 37079 | 107327.87 | 9.77% | 3.00 |
| 2025-11-25 | 301.93 | 299.46 | 2.46 | 0.83% | 287.00 | 307.70 | 41209 | 123340.16 | 10.86% | 0.15 |
| 2025-11-24 | 291.00 | 297.00 | 10.72 | 3.74% | 285.85 | 310.50 | 45143 | 135114.64 | 11.90% | 0.00 |
| 2025-11-21 | 298.88 | 286.28 | -16.22 | -5.36% | 286.20 | 301.98 | 32615 | 95504.03 | 8.60% | 6.00 |
| 2025-11-20 | 314.03 | 302.50 | -5.50 | -1.79% | 301.00 | 322.50 | 36819 | 114860.77 | 9.71% | 0.00 |
| 2025-11-19 | 317.99 | 308.00 | -14.00 | -4.35% | 304.92 | 323.11 | 41181 | 128326.17 | 10.86% | 0.00 |
| 2025-11-18 | 351.01 | 322.00 | -39.23 | -10.86% | 317.81 | 356.00 | 66691 | 221323.91 | 17.58% | 10.00 |
| 2025-11-17 | 370.00 | 361.23 | -17.77 | -4.69% | 350.71 | 378.99 | 54285 | 195636.89 | 14.31% | 0.00 |
| 2025-11-14 | 364.90 | 379.00 | 0.84 | 0.22% | 364.90 | 426.01 | 82537 | 323289.16 | 21.76% | 0.00 |
| 2025-11-13 | 339.71 | 378.16 | 63.03 | 20.00% | 318.01 | 378.16 | 83721 | 286934.91 | 22.07% | 13.00 |
| 2025-11-12 | 301.20 | 315.13 | 15.48 | 5.17% | 285.18 | 319.00 | 66161 | 200395.45 | 17.44% | 0.00 |
| 2025-11-11 | 282.80 | 299.65 | 34.47 | 13.00% | 282.80 | 310.00 | 72483 | 217629.72 | 19.11% | 0.00 |
| 2025-11-10 | 270.92 | 265.18 | -3.82 | -1.42% | 261.00 | 278.00 | 24894 | 66477.45 | 6.56% | 0.00 |
| 2025-11-07 | 285.00 | 269.00 | -19.60 | -6.79% | 260.58 | 286.50 | 60613 | 163419.50 | 15.98% | 2.00 |
| 2025-11-06 | 297.00 | 288.60 | -4.51 | -1.54% | 281.46 | 297.49 | 37461 | 108401.95 | 9.88% | 0.00 |
| 2025-11-05 | 264.88 | 293.11 | 19.46 | 7.11% | 263.83 | 300.81 | 55418 | 159443.52 | 14.61% | 0.00 |
| 2025-11-04 | 291.54 | 273.65 | -11.24 | -3.95% | 268.80 | 293.00 | 33253 | 92372.80 | 8.77% | 0.00 |
| 2025-11-03 | 278.11 | 284.89 | 10.04 | 3.65% | 271.00 | 293.50 | 43794 | 123969.34 | 11.54% | 0.00 |
| 2025-10-31 | 288.01 | 274.85 | 0.35 | 0.13% | 265.02 | 294.73 | 43347 | 121399.23 | 11.43% | 0.00 |
| 2025-10-30 | 277.00 | 274.50 | -5.80 | -2.07% | 271.00 | 283.29 | 38329 | 106649.54 | 10.10% | 0.00 |
| 2025-10-29 | 250.00 | 280.30 | 32.71 | 13.21% | 250.00 | 284.98 | 62234 | 167736.30 | 16.41% | 5.00 |
| 2025-10-28 | 256.08 | 247.59 | -17.39 | -6.56% | 246.02 | 264.00 | 53004 | 133606.05 | 13.97% | 0.00 |
| 2025-10-27 | 306.00 | 264.98 | -35.02 | -11.67% | 257.12 | 307.00 | 69030 | 187361.45 | 18.20% | 2.00 |
| 2025-10-24 | 298.89 | 300.00 | 4.67 | 1.58% | 289.99 | 309.95 | 31022 | 93713.62 | 8.18% | 0.00 |
| 2025-10-23 | 297.48 | 295.33 | -7.15 | -2.36% | 286.00 | 301.00 | 22451 | 65722.21 | 5.92% | 6.00 |
| 2025-10-22 | 300.00 | 302.48 | 10.99 | 3.77% | 285.87 | 305.99 | 32524 | 97108.28 | 8.57% | 0.00 |
| 2025-10-21 | 290.04 | 291.49 | 3.89 | 1.35% | 279.00 | 293.36 | 21561 | 61934.82 | 5.68% | 0.00 |
| 2025-10-20 | 277.49 | 287.60 | 15.02 | 5.51% | 272.97 | 296.99 | 28419 | 81534.01 | 7.49% | 0.00 |
| 2025-10-17 | 293.48 | 272.58 | -19.44 | -6.66% | 270.11 | 299.00 | 31102 | 86274.99 | 8.20% | 0.00 |
| 2025-10-16 | 300.29 | 292.02 | -8.98 | -2.98% | 290.00 | 307.50 | 26955 | 80396.76 | 7.11% | 0.00 |
| 2025-10-15 | 288.70 | 301.00 | 9.00 | 3.08% | 270.11 | 303.00 | 29494 | 85294.26 | 7.78% | 0.00 |
海博思创(688411)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。
