| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 22.75 | 22.65 | -0.23 | -1.01% | 22.61 | 23.48 | 34937 | 8037.31 | 1.71% | 0.00 |
| 2025-06-19 | 22.80 | 22.88 | -0.22 | -0.95% | 22.70 | 23.49 | 33137 | 7643.57 | 1.62% | 0.00 |
| 2025-06-18 | 23.15 | 23.10 | 0.01 | 0.04% | 22.42 | 23.15 | 31928 | 7281.90 | 1.56% | 0.00 |
| 2025-06-17 | 22.64 | 23.09 | 0.34 | 1.49% | 22.54 | 23.30 | 39830 | 9169.21 | 1.95% | 0.00 |
| 2025-06-16 | 22.51 | 22.75 | 0.13 | 0.57% | 22.48 | 23.02 | 42534 | 9698.83 | 2.08% | 0.00 |
| 2025-06-13 | 23.04 | 22.62 | -0.57 | -2.46% | 22.55 | 23.14 | 59439 | 13536.33 | 2.91% | 0.00 |
| 2025-06-12 | 23.61 | 23.19 | -0.54 | -2.28% | 23.10 | 23.75 | 55631 | 12993.19 | 2.72% | 0.00 |
| 2025-06-11 | 23.53 | 23.73 | 0.05 | 0.21% | 23.53 | 24.25 | 30500 | 7297.12 | 1.49% | 0.00 |
| 2025-06-10 | 24.51 | 23.68 | -0.82 | -3.35% | 23.41 | 24.52 | 47497 | 11336.67 | 2.33% | 0.00 |
| 2025-06-09 | 23.78 | 24.50 | 0.69 | 2.90% | 23.78 | 24.64 | 36268 | 8813.24 | 1.78% | 0.00 |
| 2025-06-06 | 23.88 | 23.81 | -0.25 | -1.04% | 23.69 | 24.24 | 26455 | 6338.75 | 1.30% | 0.00 |
| 2025-06-05 | 24.18 | 24.06 | -0.09 | -0.37% | 23.72 | 24.30 | 26794 | 6415.28 | 1.31% | 2.00 |
| 2025-06-04 | 23.40 | 24.15 | 0.74 | 3.16% | 23.35 | 24.25 | 31385 | 7517.58 | 1.54% | 0.00 |
| 2025-06-03 | 23.35 | 23.41 | -0.09 | -0.38% | 23.22 | 23.80 | 31716 | 7449.24 | 1.55% | 0.00 |
| 2025-05-30 | 24.11 | 23.50 | -0.80 | -3.29% | 23.26 | 24.18 | 44372 | 10463.04 | 2.17% | 0.00 |
| 2025-05-29 | 23.85 | 24.30 | 0.25 | 1.04% | 23.85 | 24.36 | 32098 | 7773.98 | 1.57% | 7.00 |
| 2025-05-28 | 23.98 | 24.05 | -0.05 | -0.21% | 23.82 | 24.21 | 21660 | 5192.04 | 1.06% | 0.00 |
| 2025-05-27 | 24.68 | 24.10 | -0.59 | -2.39% | 23.74 | 24.68 | 38922 | 9361.02 | 1.91% | 0.00 |
| 2025-05-26 | 24.67 | 24.69 | -0.29 | -1.16% | 24.22 | 25.18 | 30654 | 7524.44 | 1.50% | 0.00 |
| 2025-05-23 | 25.86 | 24.98 | -0.95 | -3.66% | 24.97 | 26.17 | 46057 | 11754.75 | 2.26% | 0.00 |
| 2025-05-22 | 26.37 | 25.93 | -0.92 | -3.43% | 25.80 | 26.81 | 42467 | 11151.68 | 2.08% | 0.00 |
| 2025-05-21 | 26.12 | 26.85 | 0.84 | 3.23% | 25.64 | 26.89 | 50375 | 13306.43 | 2.47% | 0.00 |
| 2025-05-20 | 25.81 | 26.01 | 0.14 | 0.54% | 25.47 | 26.08 | 27791 | 7198.56 | 1.36% | 0.00 |
| 2025-05-19 | 26.23 | 25.87 | -0.22 | -0.84% | 25.33 | 26.23 | 38482 | 9877.08 | 1.88% | 0.00 |
| 2025-05-16 | 26.27 | 26.09 | -0.30 | -1.14% | 26.00 | 26.96 | 42950 | 11410.86 | 2.10% | 0.00 |
| 2025-05-15 | 27.06 | 26.39 | -0.71 | -2.62% | 26.28 | 27.20 | 38424 | 10194.49 | 1.88% | 0.00 |
| 2025-05-14 | 27.05 | 27.10 | -0.18 | -0.66% | 26.70 | 27.65 | 54916 | 14889.44 | 2.69% | 0.00 |
| 2025-05-13 | 27.60 | 27.28 | -0.37 | -1.34% | 26.99 | 27.74 | 64409 | 17584.28 | 3.15% | 0.00 |
| 2025-05-12 | 25.38 | 27.65 | 2.56 | 10.20% | 25.17 | 27.67 | 106660 | 28436.74 | 5.22% | 0.00 |
| 2025-05-09 | 25.55 | 25.09 | -0.39 | -1.53% | 24.73 | 25.55 | 33658 | 8432.34 | 1.65% | 0.00 |
| 2025-05-08 | 25.57 | 25.48 | -0.17 | -0.66% | 25.33 | 26.11 | 48309 | 12417.03 | 2.37% | 0.00 |
| 2025-05-07 | 26.10 | 25.65 | -0.22 | -0.85% | 25.42 | 26.39 | 37446 | 9670.24 | 1.83% | 0.00 |
| 2025-05-06 | 24.72 | 25.87 | 1.37 | 5.59% | 24.70 | 25.87 | 45337 | 11499.92 | 2.22% | 5.00 |
| 2025-04-30 | 25.39 | 24.50 | -0.97 | -3.81% | 24.39 | 26.13 | 54066 | 13585.06 | 2.65% | 0.00 |
| 2025-04-29 | 25.00 | 25.47 | -0.28 | -1.09% | 24.41 | 25.80 | 55654 | 14056.06 | 2.73% | 0.00 |
| 2025-04-28 | 25.62 | 25.75 | -0.33 | -1.27% | 25.34 | 26.10 | 26003 | 6663.33 | 1.27% | 0.00 |
| 2025-04-25 | 26.20 | 26.08 | -0.38 | -1.44% | 25.86 | 26.62 | 33347 | 8726.45 | 1.63% | 0.00 |
| 2025-04-24 | 26.25 | 26.46 | 0.04 | 0.15% | 26.11 | 27.15 | 45794 | 12212.87 | 2.24% | 0.00 |
| 2025-04-23 | 24.88 | 26.42 | 1.62 | 6.53% | 24.88 | 26.60 | 67419 | 17397.82 | 3.30% | 0.00 |
| 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 |
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。
