| 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 | 279.99 | 294.00 | 13.80 | 4.93% | 275.00 | 295.63 | 93998 | 271960.16 | 7.09% | 12.00 |
| 2026-03-25 | 266.50 | 280.20 | 6.70 | 2.45% | 261.00 | 286.50 | 78936 | 216156.44 | 5.95% | 0.00 |
| 2026-03-24 | 278.00 | 273.50 | -4.50 | -1.62% | 255.49 | 279.57 | 79285 | 211284.11 | 5.98% | 2.00 |
| 2026-03-23 | 265.82 | 278.00 | 7.00 | 2.58% | 265.82 | 287.00 | 96822 | 269034.97 | 7.30% | 0.00 |
| 2026-03-20 | 258.00 | 271.00 | 13.05 | 5.06% | 255.50 | 282.88 | 102193 | 275805.28 | 7.71% | 2.00 |
| 2026-03-19 | 254.00 | 257.95 | 0.05 | 0.02% | 252.90 | 268.69 | 58557 | 153185.38 | 4.42% | 9.98 |
| 2026-03-18 | 253.00 | 257.90 | 4.88 | 1.93% | 247.64 | 258.00 | 53093 | 134352.03 | 4.00% | 0.00 |
| 2026-03-17 | 260.01 | 253.02 | -8.48 | -3.24% | 251.01 | 267.00 | 48897 | 126529.32 | 3.69% | 0.00 |
| 2026-03-16 | 264.51 | 261.50 | 1.92 | 0.74% | 252.00 | 269.58 | 67401 | 176873.23 | 5.08% | 0.00 |
| 2026-03-13 | 270.00 | 259.58 | -15.42 | -5.61% | 259.10 | 281.50 | 97035 | 260337.33 | 7.32% | 2.00 |
| 2026-03-12 | 270.00 | 275.00 | 6.07 | 2.26% | 266.04 | 282.89 | 105825 | 291261.66 | 7.98% | 0.00 |
| 2026-03-11 | 240.00 | 268.93 | 29.53 | 12.34% | 239.10 | 287.28 | 151307 | 404925.09 | 11.41% | 2.00 |
| 2026-03-10 | 237.38 | 239.40 | 2.02 | 0.85% | 234.02 | 241.88 | 53773 | 128376.69 | 4.06% | 0.00 |
| 2026-03-09 | 223.50 | 237.38 | 7.98 | 3.48% | 219.00 | 242.00 | 62025 | 144395.11 | 4.68% | 0.00 |
| 2026-03-06 | 222.00 | 229.40 | 5.55 | 2.48% | 217.85 | 230.41 | 42647 | 96050.10 | 3.22% | 0.00 |
| 2026-03-05 | 225.03 | 223.85 | 1.74 | 0.78% | 220.26 | 230.25 | 31214 | 70265.12 | 2.35% | 0.00 |
| 2026-03-04 | 226.20 | 222.11 | -7.64 | -3.33% | 219.00 | 228.98 | 37296 | 83193.37 | 2.81% | 2.00 |
| 2026-03-03 | 232.15 | 229.75 | 1.65 | 0.72% | 226.10 | 238.71 | 54450 | 126639.58 | 4.11% | 0.00 |
| 2026-03-02 | 218.03 | 228.10 | 9.59 | 4.39% | 217.70 | 233.33 | 56782 | 129841.29 | 4.28% | 2.00 |
| 2026-02-27 | 222.68 | 218.51 | -4.30 | -1.93% | 217.27 | 222.68 | 27706 | 60653.33 | 2.09% | 0.00 |
| 2026-02-26 | 232.10 | 222.81 | -9.22 | -3.97% | 219.79 | 234.00 | 44139 | 98234.46 | 3.33% | 0.00 |
| 2026-02-25 | 222.21 | 232.03 | 11.09 | 5.02% | 218.70 | 235.51 | 51301 | 116747.59 | 3.87% | 0.00 |
| 2026-02-24 | 220.00 | 220.94 | 1.81 | 0.83% | 217.35 | 224.34 | 21794 | 48360.14 | 1.64% | 0.00 |
| 2026-02-13 | 221.06 | 219.13 | -3.68 | -1.65% | 217.44 | 222.28 | 18949 | 41719.46 | 1.43% | 0.00 |
| 2026-02-12 | 217.05 | 222.81 | 3.81 | 1.74% | 216.17 | 226.00 | 33132 | 73442.03 | 2.50% | 2.00 |
| 2026-02-11 | 220.53 | 219.00 | -2.12 | -0.96% | 217.08 | 223.00 | 19842 | 43428.54 | 1.50% | 0.00 |
| 2026-02-10 | 224.30 | 221.12 | -2.16 | -0.97% | 220.62 | 227.80 | 24568 | 54874.32 | 1.85% | 0.00 |
| 2026-02-09 | 226.80 | 223.28 | 0.10 | 0.04% | 223.18 | 229.00 | 31608 | 71352.94 | 2.38% | 0.00 |
| 2026-02-06 | 219.45 | 223.18 | 1.84 | 0.83% | 217.17 | 233.33 | 39105 | 87815.34 | 2.95% | 0.00 |
| 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 |
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。
