| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 24.75 | 24.80 | 0.30 | 1.22% | 24.50 | 25.42 | 43046 | 10727.45 | 2.11% | 0.00 |
| 2025-04-21 | 24.20 | 24.50 | 0.30 | 1.24% | 23.92 | 24.78 | 26915 | 6592.44 | 1.32% | 0.00 |
| 2025-04-18 | 24.21 | 24.20 | -0.16 | -0.66% | 23.90 | 24.49 | 21079 | 5082.57 | 1.03% | 0.00 |
| 2025-04-17 | 24.43 | 24.36 | -0.07 | -0.29% | 24.33 | 24.86 | 26469 | 6504.58 | 1.30% | 0.00 |
| 2025-04-16 | 24.62 | 24.43 | -0.38 | -1.53% | 24.05 | 24.79 | 37947 | 9249.76 | 1.86% | 0.00 |
| 2025-04-15 | 24.66 | 24.81 | 0.15 | 0.61% | 24.39 | 25.01 | 35020 | 8656.48 | 1.72% | 0.00 |
| 2025-04-14 | 25.20 | 24.66 | -0.27 | -1.08% | 24.55 | 25.27 | 47132 | 11714.49 | 2.31% | 0.00 |
| 2025-04-11 | 23.46 | 24.93 | 1.02 | 4.27% | 23.46 | 25.16 | 60856 | 15015.58 | 2.98% | 0.00 |
| 2025-04-10 | 24.39 | 23.91 | 0.51 | 2.18% | 23.82 | 24.74 | 62568 | 15199.18 | 3.06% | 0.00 |
| 2025-04-09 | 22.48 | 23.40 | 0.47 | 2.05% | 20.70 | 23.85 | 77499 | 17600.83 | 3.80% | 0.00 |
| 2025-04-08 | 23.22 | 22.93 | 0.21 | 0.92% | 22.30 | 24.00 | 73709 | 17036.95 | 3.61% | 0.00 |
| 2025-04-07 | 24.12 | 22.72 | -3.76 | -14.20% | 21.20 | 25.37 | 130721 | 30457.77 | 6.40% | 0.00 |
| 2025-04-03 | 27.20 | 26.48 | -1.07 | -3.88% | 26.30 | 27.73 | 56711 | 15190.93 | 2.78% | 0.00 |
| 2025-04-02 | 28.03 | 27.55 | -0.64 | -2.27% | 27.50 | 28.27 | 52037 | 14465.67 | 2.55% | 0.00 |
| 2025-04-01 | 28.82 | 28.19 | -0.61 | -2.12% | 27.75 | 29.27 | 53874 | 15346.22 | 2.64% | 0.00 |
| 2025-03-31 | 28.98 | 28.80 | -0.24 | -0.83% | 28.10 | 29.08 | 40925 | 11722.33 | 2.00% | 0.00 |
| 2025-03-28 | 28.85 | 29.04 | -0.06 | -0.21% | 28.66 | 29.55 | 45461 | 13213.44 | 2.23% | 0.00 |
| 2025-03-27 | 28.74 | 29.10 | 0.20 | 0.69% | 28.40 | 29.50 | 45553 | 13221.61 | 2.23% | 0.00 |
| 2025-03-26 | 28.79 | 28.90 | 0.10 | 0.35% | 28.60 | 29.87 | 48973 | 14331.75 | 2.40% | 0.00 |
| 2025-03-25 | 29.56 | 28.80 | -0.58 | -1.97% | 28.50 | 29.80 | 59442 | 17263.45 | 2.91% | 0.00 |
| 2025-03-24 | 30.80 | 29.38 | -1.54 | -4.98% | 28.66 | 30.83 | 103868 | 30583.97 | 5.09% | 0.00 |
| 2025-03-21 | 30.88 | 30.92 | -0.14 | -0.45% | 29.92 | 31.50 | 95120 | 29000.47 | 4.66% | 0.00 |
| 2025-03-20 | 31.89 | 31.06 | -0.89 | -2.79% | 30.82 | 32.36 | 86576 | 27135.07 | 4.24% | 0.00 |
| 2025-03-19 | 31.81 | 31.95 | 0.02 | 0.06% | 31.81 | 32.81 | 77759 | 25108.47 | 3.81% | 0.00 |
| 2025-03-18 | 31.78 | 31.93 | 0.25 | 0.79% | 31.30 | 32.35 | 78513 | 24945.08 | 3.85% | 0.00 |
| 2025-03-17 | 32.01 | 31.68 | -0.57 | -1.77% | 31.00 | 32.36 | 113914 | 35901.18 | 5.58% | 0.00 |
| 2025-03-14 | 30.44 | 32.25 | 1.66 | 5.43% | 30.02 | 33.22 | 179720 | 57335.60 | 8.80% | 0.00 |
| 2025-03-13 | 29.55 | 30.59 | 0.82 | 2.75% | 29.52 | 31.44 | 142245 | 43646.19 | 6.97% | 2.60 |
| 2025-03-12 | 29.73 | 29.77 | 0.13 | 0.44% | 28.98 | 30.66 | 118155 | 35074.84 | 5.79% | 5.00 |
| 2025-03-11 | 29.42 | 29.64 | -0.18 | -0.60% | 28.80 | 29.78 | 97477 | 28565.47 | 4.77% | 0.00 |
| 2025-03-10 | 29.51 | 29.82 | 0.23 | 0.78% | 29.21 | 30.74 | 119147 | 35667.74 | 5.84% | 0.00 |
| 2025-03-07 | 29.67 | 29.59 | 0.13 | 0.44% | 28.61 | 29.77 | 129202 | 37801.86 | 6.33% | 0.00 |
| 2025-03-06 | 28.08 | 29.46 | 1.38 | 4.91% | 28.00 | 30.59 | 220212 | 65082.61 | 10.79% | 0.00 |
| 2025-03-05 | 26.45 | 28.08 | 1.53 | 5.76% | 25.31 | 28.98 | 238988 | 64350.62 | 11.71% | 5.00 |
| 2025-03-04 | 26.99 | 26.55 | -1.15 | -4.15% | 25.79 | 27.47 | 241553 | 63987.18 | 11.83% | 0.00 |
| 2025-03-03 | 31.00 | 27.70 | -1.50 | -5.14% | 27.40 | 31.33 | 289150 | 85119.02 | 14.16% | 0.00 |
| 2025-02-28 | 31.64 | 29.20 | 2.83 | 10.73% | 29.00 | 31.64 | 393888 | 120765.16 | 19.29% | 22.01 |
| 2025-02-27 | 27.36 | 26.37 | -0.90 | -3.30% | 26.05 | 27.38 | 121926 | 32342.46 | 5.97% | 30.00 |
| 2025-02-26 | 27.32 | 27.27 | -0.34 | -1.23% | 26.96 | 27.94 | 110444 | 30282.79 | 5.41% | 0.00 |
| 2025-02-25 | 25.50 | 27.61 | 1.25 | 4.74% | 25.50 | 27.88 | 139492 | 37660.67 | 6.83% | 8.00 |
| 2025-02-24 | 26.00 | 26.36 | 0.72 | 2.81% | 25.25 | 26.80 | 144595 | 37638.41 | 7.08% | 0.00 |
| 2025-02-21 | 24.70 | 25.64 | 1.35 | 5.56% | 24.39 | 25.69 | 136378 | 34104.91 | 6.68% | 0.00 |
| 2025-02-20 | 23.30 | 24.29 | 1.12 | 4.83% | 23.05 | 24.48 | 112050 | 26715.75 | 5.49% | 0.00 |
| 2025-02-19 | 22.30 | 23.17 | 0.61 | 2.70% | 22.29 | 23.19 | 71499 | 16378.53 | 3.50% | 0.00 |
| 2025-02-18 | 22.51 | 22.56 | 0.07 | 0.31% | 22.26 | 23.30 | 89081 | 20336.64 | 4.36% | 0.00 |
| 2025-02-17 | 22.77 | 22.49 | -0.31 | -1.36% | 22.23 | 22.99 | 78728 | 17732.76 | 3.86% | 0.00 |
| 2025-02-14 | 22.21 | 22.80 | 0.59 | 2.66% | 22.12 | 23.20 | 87859 | 20063.94 | 4.30% | 0.00 |
| 2025-02-13 | 22.55 | 22.21 | -0.33 | -1.46% | 22.11 | 22.85 | 63057 | 14124.95 | 3.09% | 0.00 |
| 2025-02-12 | 22.24 | 22.54 | 0.11 | 0.49% | 21.92 | 22.67 | 70193 | 15644.13 | 3.44% | 0.00 |
| 2025-02-11 | 22.90 | 22.43 | -0.51 | -2.22% | 22.02 | 23.00 | 69565 | 15529.96 | 3.41% | 0.00 |
| 2025-02-10 | 22.30 | 22.94 | 0.69 | 3.10% | 22.11 | 23.38 | 106073 | 24238.94 | 5.20% | 0.00 |
| 2025-02-07 | 20.97 | 22.25 | 1.65 | 8.01% | 20.70 | 22.60 | 129501 | 28538.11 | 6.34% | 0.00 |
| 2025-02-06 | 19.74 | 20.60 | 0.80 | 4.04% | 19.49 | 20.65 | 56340 | 11395.86 | 2.76% | 0.00 |
| 2025-02-05 | 19.43 | 19.80 | 0.66 | 3.45% | 19.24 | 20.16 | 56803 | 11182.31 | 2.78% | 0.00 |
| 2025-01-27 | 20.16 | 19.14 | -1.14 | -5.62% | 19.10 | 20.37 | 57127 | 11194.85 | 2.80% | 0.00 |
| 2025-01-24 | 19.48 | 20.28 | 0.79 | 4.05% | 19.38 | 20.45 | 63275 | 12680.18 | 3.10% | 0.00 |
| 2025-01-23 | 19.79 | 19.49 | -0.04 | -0.20% | 19.49 | 20.18 | 42638 | 8471.69 | 2.09% | 0.00 |
| 2025-01-22 | 19.77 | 19.53 | -0.38 | -1.91% | 19.39 | 19.82 | 36730 | 7185.79 | 1.80% | 0.00 |
| 2025-01-21 | 20.43 | 19.91 | -0.44 | -2.16% | 19.70 | 20.43 | 42563 | 8467.64 | 2.08% | 0.00 |
| 2025-01-20 | 20.60 | 20.35 | -0.02 | -0.10% | 20.20 | 20.87 | 40657 | 8324.88 | 1.99% | 0.00 |
| 2025-01-17 | 20.35 | 20.37 | -0.07 | -0.34% | 20.07 | 20.74 | 43522 | 8852.63 | 2.13% | 0.00 |
| 2025-01-16 | 20.30 | 20.44 | 0.10 | 0.49% | 20.25 | 21.09 | 56096 | 11585.37 | 2.75% | 0.00 |
| 2025-01-15 | 20.39 | 20.34 | 0.07 | 0.35% | 19.82 | 20.76 | 63106 | 12783.22 | 3.09% | 0.00 |
| 2025-01-14 | 19.04 | 20.27 | 1.32 | 6.97% | 18.80 | 20.45 | 77486 | 15255.14 | 3.80% | 0.00 |
| 2025-01-13 | 18.29 | 18.95 | 0.54 | 2.93% | 18.03 | 19.28 | 60972 | 11403.68 | 2.99% | 0.00 |
| 2025-01-10 | 19.34 | 18.41 | -0.96 | -4.96% | 18.39 | 19.63 | 53582 | 10155.58 | 2.62% | 0.00 |
| 2025-01-09 | 19.10 | 19.37 | 0.14 | 0.73% | 19.03 | 19.73 | 59901 | 11630.83 | 2.93% | 0.00 |
| 2025-01-08 | 19.58 | 19.23 | -0.55 | -2.78% | 18.72 | 19.68 | 73010 | 13998.96 | 3.58% | 11.88 |
| 2025-01-07 | 19.94 | 19.78 | -0.16 | -0.80% | 19.10 | 20.00 | 79240 | 15451.56 | 3.88% | 0.00 |
| 2025-01-06 | 20.20 | 19.94 | -0.46 | -2.25% | 19.70 | 20.40 | 53466 | 10694.82 | 2.62% | 0.00 |
| 2025-01-03 | 20.92 | 20.40 | -0.52 | -2.49% | 20.06 | 21.34 | 52660 | 10950.60 | 2.58% | 0.00 |
| 2025-01-02 | 21.00 | 20.92 | -0.14 | -0.66% | 20.57 | 21.39 | 54361 | 11387.67 | 2.66% | 0.00 |
| 2024-12-31 | 21.84 | 21.06 | -0.91 | -4.14% | 21.06 | 22.13 | 52008 | 11186.67 | 2.55% | 0.00 |
| 2024-12-30 | 22.11 | 21.97 | -0.33 | -1.48% | 21.80 | 22.40 | 44792 | 9885.20 | 2.19% | 0.00 |
| 2024-12-27 | 22.50 | 22.30 | -0.26 | -1.15% | 22.30 | 22.85 | 46161 | 10440.01 | 2.26% | 0.00 |
| 2024-12-26 | 22.59 | 22.56 | 0.08 | 0.36% | 22.45 | 22.90 | 38453 | 8715.68 | 1.88% | 0.00 |
| 2024-12-25 | 22.65 | 22.48 | -0.14 | -0.62% | 21.92 | 22.87 | 39025 | 8723.96 | 1.91% | 0.00 |
| 2024-12-24 | 22.35 | 22.62 | 0.49 | 2.21% | 22.20 | 22.94 | 48402 | 10958.48 | 2.37% | 0.00 |
| 2024-12-23 | 22.69 | 22.13 | -0.70 | -3.07% | 22.08 | 22.96 | 56253 | 12675.01 | 2.76% | 0.00 |
| 2024-12-20 | 22.61 | 22.83 | 0.21 | 0.93% | 22.35 | 23.17 | 60352 | 13780.66 | 2.96% | 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。
