| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 28.59 | 29.02 | 0.40 | 1.40% | 28.50 | 29.59 | 29025 | 8426.10 | 1.43% | 0.00 |
| 2025-12-11 | 28.90 | 28.62 | -0.32 | -1.11% | 28.55 | 29.33 | 20993 | 6063.32 | 1.03% | 0.00 |
| 2025-12-10 | 29.27 | 28.94 | -0.22 | -0.75% | 28.63 | 29.27 | 18842 | 5433.03 | 0.93% | 0.00 |
| 2025-12-09 | 29.10 | 29.16 | -0.04 | -0.14% | 28.89 | 29.35 | 16541 | 4813.22 | 0.81% | 0.00 |
| 2025-12-08 | 29.08 | 29.20 | 0.32 | 1.11% | 28.89 | 29.33 | 21086 | 6148.53 | 1.04% | 0.00 |
| 2025-12-05 | 27.92 | 28.88 | 0.83 | 2.96% | 27.82 | 28.94 | 24752 | 7050.88 | 1.22% | 0.00 |
| 2025-12-04 | 28.58 | 28.05 | -0.10 | -0.36% | 27.78 | 28.58 | 16806 | 4719.99 | 0.83% | 0.00 |
| 2025-12-03 | 28.55 | 28.15 | -0.37 | -1.30% | 28.05 | 28.59 | 19592 | 5530.26 | 0.96% | 0.00 |
| 2025-12-02 | 29.42 | 28.52 | -0.86 | -2.93% | 28.50 | 29.42 | 24911 | 7175.41 | 1.22% | 0.00 |
| 2025-12-01 | 29.14 | 29.38 | 0.24 | 0.82% | 28.98 | 29.69 | 36912 | 10870.06 | 1.81% | 0.00 |
| 2025-11-28 | 29.16 | 29.14 | 0.08 | 0.28% | 28.86 | 29.49 | 27491 | 8001.76 | 1.35% | 0.00 |
| 2025-11-27 | 28.54 | 29.06 | 0.76 | 2.69% | 28.30 | 29.49 | 40548 | 11754.77 | 1.99% | 0.00 |
| 2025-11-26 | 28.80 | 28.30 | -0.54 | -1.87% | 28.20 | 28.98 | 30322 | 8674.13 | 1.49% | 0.00 |
| 2025-11-25 | 28.98 | 28.84 | 0.04 | 0.14% | 28.66 | 29.14 | 29837 | 8619.29 | 1.47% | 0.00 |
| 2025-11-24 | 28.76 | 28.80 | 0.04 | 0.14% | 28.12 | 29.22 | 42837 | 12276.06 | 2.10% | 0.00 |
| 2025-11-21 | 28.80 | 28.76 | -0.45 | -1.54% | 27.50 | 29.16 | 66756 | 18876.95 | 3.28% | 0.00 |
| 2025-11-20 | 29.75 | 29.21 | -0.43 | -1.45% | 29.02 | 30.20 | 35819 | 10579.66 | 1.76% | 0.00 |
| 2025-11-19 | 30.36 | 29.64 | -0.78 | -2.56% | 29.44 | 30.76 | 34951 | 10441.57 | 1.72% | 0.00 |
| 2025-11-18 | 31.70 | 30.42 | -1.48 | -4.64% | 30.20 | 31.89 | 59560 | 18335.23 | 2.93% | 0.00 |
| 2025-11-17 | 32.40 | 31.90 | -0.20 | -0.62% | 31.30 | 32.56 | 46942 | 14961.46 | 2.31% | 0.00 |
| 2025-11-14 | 31.80 | 32.10 | 0.22 | 0.69% | 31.40 | 32.97 | 61706 | 19946.82 | 3.03% | 0.00 |
| 2025-11-13 | 31.00 | 31.88 | 0.88 | 2.84% | 30.91 | 32.68 | 68797 | 21942.23 | 3.38% | 0.00 |
| 2025-11-12 | 32.09 | 31.00 | -1.10 | -3.43% | 30.30 | 32.09 | 73022 | 22553.83 | 3.59% | 0.00 |
| 2025-11-11 | 31.22 | 32.10 | 0.95 | 3.05% | 31.00 | 32.68 | 91809 | 29526.51 | 4.51% | 0.00 |
| 2025-11-10 | 31.30 | 31.15 | -0.08 | -0.26% | 30.88 | 31.89 | 49794 | 15628.81 | 2.45% | 0.00 |
| 2025-11-07 | 30.70 | 31.23 | 0.41 | 1.33% | 30.16 | 31.65 | 46696 | 14547.14 | 2.29% | 0.00 |
| 2025-11-06 | 30.80 | 30.82 | 0.13 | 0.42% | 30.71 | 31.96 | 34937 | 10835.58 | 1.72% | 0.00 |
| 2025-11-05 | 29.56 | 30.69 | 0.53 | 1.76% | 29.20 | 31.18 | 49665 | 15144.53 | 2.44% | 0.00 |
| 2025-11-04 | 31.00 | 30.16 | -1.19 | -3.80% | 29.94 | 31.49 | 53111 | 16187.19 | 2.61% | 0.00 |
| 2025-11-03 | 31.71 | 31.35 | -0.18 | -0.57% | 30.29 | 32.20 | 65386 | 20218.80 | 3.21% | 0.00 |
| 2025-10-31 | 30.90 | 31.53 | 0.64 | 2.07% | 30.60 | 32.65 | 81708 | 26237.70 | 4.01% | 0.00 |
| 2025-10-30 | 31.50 | 30.89 | -1.72 | -5.27% | 30.75 | 31.88 | 84979 | 26490.48 | 4.17% | 0.00 |
| 2025-10-29 | 30.50 | 32.61 | 1.88 | 6.12% | 30.50 | 32.78 | 67312 | 21460.15 | 3.31% | 0.00 |
| 2025-10-28 | 30.88 | 30.73 | -0.19 | -0.61% | 30.60 | 31.51 | 31524 | 9783.18 | 1.55% | 0.00 |
| 2025-10-27 | 31.19 | 30.92 | -0.23 | -0.74% | 30.69 | 31.80 | 45474 | 14183.91 | 2.23% | 0.00 |
| 2025-10-24 | 30.95 | 31.15 | 0.27 | 0.87% | 30.82 | 31.63 | 39240 | 12223.09 | 1.93% | 0.00 |
| 2025-10-23 | 30.91 | 30.88 | -0.19 | -0.61% | 30.02 | 30.98 | 34935 | 10635.84 | 1.72% | 0.00 |
| 2025-10-22 | 31.62 | 31.07 | -0.72 | -2.26% | 30.70 | 31.62 | 43586 | 13542.33 | 2.14% | 0.00 |
| 2025-10-21 | 31.53 | 31.79 | 0.26 | 0.82% | 31.16 | 32.09 | 35152 | 11153.40 | 1.73% | 0.00 |
| 2025-10-20 | 32.00 | 31.53 | 0.15 | 0.48% | 31.08 | 32.35 | 55766 | 17692.36 | 2.73% | 0.00 |
| 2025-10-17 | 32.95 | 31.38 | -1.60 | -4.85% | 31.37 | 33.64 | 73637 | 23639.64 | 3.61% | 0.00 |
| 2025-10-16 | 34.02 | 32.98 | -1.22 | -3.57% | 32.75 | 34.15 | 63904 | 21240.31 | 3.13% | 0.00 |
| 2025-10-15 | 34.51 | 34.20 | -0.52 | -1.50% | 33.70 | 35.22 | 57917 | 19882.56 | 2.84% | 0.00 |
| 2025-10-14 | 35.23 | 34.72 | -0.42 | -1.20% | 34.32 | 36.50 | 62504 | 22127.75 | 3.06% | 0.00 |
| 2025-10-13 | 33.30 | 35.14 | 0.26 | 0.75% | 32.57 | 35.49 | 68208 | 23639.79 | 3.34% | 0.00 |
| 2025-10-10 | 36.61 | 34.88 | -1.84 | -5.01% | 34.65 | 36.99 | 69174 | 24462.75 | 3.39% | 0.00 |
| 2025-10-09 | 35.96 | 36.72 | 0.76 | 2.11% | 35.58 | 37.20 | 82264 | 30000.21 | 4.03% | 0.00 |
| 2025-09-30 | 35.20 | 35.96 | 0.65 | 1.84% | 35.01 | 36.85 | 75672 | 27422.20 | 3.71% | 0.00 |
| 2025-09-29 | 34.02 | 35.31 | 1.33 | 3.91% | 34.01 | 35.55 | 65727 | 22905.73 | 3.22% | 0.00 |
| 2025-09-26 | 34.41 | 33.98 | -0.61 | -1.76% | 33.96 | 35.05 | 37107 | 12763.94 | 1.82% | 0.00 |
| 2025-09-25 | 35.19 | 34.59 | -0.60 | -1.71% | 34.54 | 35.65 | 51764 | 18124.07 | 2.54% | 0.00 |
| 2025-09-24 | 34.27 | 35.19 | 0.75 | 2.18% | 33.80 | 35.35 | 70891 | 24584.13 | 3.47% | 0.00 |
| 2025-09-23 | 35.12 | 34.44 | -0.66 | -1.88% | 33.30 | 35.69 | 96626 | 33102.43 | 4.73% | 0.10 |
| 2025-09-22 | 35.89 | 35.10 | -0.61 | -1.71% | 34.40 | 36.20 | 68871 | 24044.69 | 3.37% | 4.00 |
| 2025-09-19 | 35.60 | 35.71 | -0.14 | -0.39% | 35.12 | 36.64 | 73828 | 26516.96 | 3.62% | 0.00 |
| 2025-09-18 | 36.61 | 35.85 | -0.45 | -1.24% | 35.50 | 38.58 | 116764 | 43285.74 | 5.72% | 3.00 |
| 2025-09-17 | 36.50 | 36.30 | -0.30 | -0.82% | 35.84 | 36.76 | 58372 | 21196.00 | 2.86% | 0.00 |
| 2025-09-16 | 35.76 | 36.60 | 0.80 | 2.23% | 35.06 | 36.64 | 70022 | 25045.79 | 3.43% | 0.00 |
| 2025-09-15 | 36.12 | 35.80 | -0.28 | -0.78% | 35.46 | 36.78 | 69932 | 25251.72 | 3.43% | 0.00 |
| 2025-09-12 | 37.03 | 36.08 | -0.95 | -2.57% | 35.00 | 37.07 | 99902 | 35914.65 | 4.89% | 0.00 |
| 2025-09-11 | 36.01 | 37.03 | 0.78 | 2.15% | 35.43 | 37.17 | 87046 | 31869.05 | 4.26% | 0.00 |
| 2025-09-10 | 35.97 | 36.25 | 0.28 | 0.78% | 35.35 | 37.60 | 118105 | 43028.41 | 5.78% | 0.00 |
| 2025-09-09 | 36.59 | 35.97 | -2.00 | -5.27% | 35.80 | 37.65 | 151125 | 55366.66 | 7.40% | 0.00 |
| 2025-09-08 | 33.60 | 37.97 | 5.53 | 17.05% | 33.10 | 38.93 | 233206 | 84243.23 | 11.42% | 0.00 |
| 2025-09-05 | 31.30 | 32.44 | 1.54 | 4.98% | 30.60 | 32.46 | 127926 | 40915.80 | 6.27% | 10.00 |
| 2025-09-04 | 31.50 | 30.90 | -0.55 | -1.75% | 30.23 | 32.84 | 114461 | 36289.18 | 5.61% | 0.00 |
| 2025-09-03 | 31.70 | 31.45 | 0.07 | 0.22% | 31.19 | 32.69 | 75969 | 24199.62 | 3.72% | 0.00 |
| 2025-09-02 | 32.36 | 31.38 | -0.99 | -3.06% | 31.18 | 32.54 | 76588 | 24300.63 | 3.75% | 0.00 |
| 2025-09-01 | 32.15 | 32.37 | 0.39 | 1.22% | 31.83 | 32.87 | 86061 | 27763.04 | 4.22% | 0.00 |
| 2025-08-29 | 30.50 | 31.98 | 1.71 | 5.65% | 30.05 | 32.80 | 133932 | 42268.12 | 6.56% | 0.00 |
| 2025-08-28 | 29.72 | 30.27 | 0.45 | 1.51% | 29.24 | 30.44 | 79928 | 23937.52 | 3.91% | 0.00 |
| 2025-08-27 | 31.66 | 29.82 | -1.81 | -5.72% | 29.66 | 32.03 | 135724 | 41855.80 | 6.65% | 0.00 |
| 2025-08-26 | 31.15 | 31.63 | 0.46 | 1.48% | 30.90 | 32.98 | 102649 | 32976.46 | 5.03% | 0.00 |
| 2025-08-25 | 32.09 | 31.17 | -0.83 | -2.59% | 31.13 | 32.35 | 116747 | 36828.34 | 5.72% | 0.00 |
| 2025-08-22 | 29.99 | 32.00 | 2.94 | 10.12% | 29.66 | 32.41 | 207318 | 64514.30 | 10.15% | 0.00 |
| 2025-08-21 | 28.82 | 29.06 | 0.18 | 0.62% | 28.41 | 29.98 | 102968 | 29956.90 | 5.04% | 0.00 |
| 2025-08-20 | 28.88 | 28.88 | 0.58 | 2.05% | 28.03 | 29.38 | 107208 | 30581.20 | 5.25% | 0.00 |
| 2025-08-19 | 26.97 | 28.30 | 1.34 | 4.97% | 26.83 | 28.57 | 120322 | 33423.90 | 5.89% | 6.20 |
| 2025-08-18 | 26.46 | 26.96 | 0.64 | 2.43% | 26.20 | 27.40 | 102917 | 27700.49 | 5.04% | 0.00 |
| 2025-08-15 | 25.17 | 26.32 | 1.17 | 4.65% | 25.16 | 26.39 | 74494 | 19306.93 | 3.65% | 0.00 |
金博股份(688598)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。
