| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.69 | 23.85 | 0.11 | 0.46% | 23.69 | 24.26 | 39838 | 9541.62 | 1.96% | 0.00 |
| 2026-03-24 | 23.56 | 23.74 | 0.45 | 1.93% | 22.52 | 23.89 | 47664 | 11048.76 | 2.34% | 0.00 |
| 2026-03-23 | 24.20 | 23.29 | -1.36 | -5.52% | 23.18 | 24.76 | 62582 | 14963.54 | 3.07% | 0.00 |
| 2026-03-20 | 25.31 | 24.65 | -0.61 | -2.41% | 24.63 | 26.15 | 82116 | 20831.48 | 4.03% | 0.00 |
| 2026-03-19 | 25.30 | 25.26 | -0.33 | -1.29% | 25.01 | 25.60 | 30097 | 7610.02 | 1.48% | 0.00 |
| 2026-03-18 | 25.61 | 25.59 | 0.03 | 0.12% | 25.17 | 25.86 | 30374 | 7727.71 | 1.49% | 0.00 |
| 2026-03-17 | 26.30 | 25.56 | -0.87 | -3.29% | 25.52 | 26.89 | 38590 | 10136.29 | 1.90% | 0.00 |
| 2026-03-16 | 26.60 | 26.43 | -0.25 | -0.94% | 26.26 | 26.97 | 41453 | 10985.93 | 2.04% | 0.00 |
| 2026-03-13 | 26.49 | 26.68 | -0.07 | -0.26% | 26.47 | 27.42 | 42676 | 11498.49 | 2.10% | 0.00 |
| 2026-03-12 | 26.35 | 26.75 | 0.41 | 1.56% | 26.25 | 26.85 | 39616 | 10538.90 | 1.95% | 0.00 |
| 2026-03-11 | 26.27 | 26.34 | 0.18 | 0.69% | 26.10 | 26.88 | 41653 | 11042.94 | 2.05% | 0.00 |
| 2026-03-10 | 25.66 | 26.16 | 0.65 | 2.55% | 25.65 | 26.18 | 40588 | 10530.20 | 1.99% | 0.00 |
| 2026-03-09 | 25.46 | 25.51 | -0.27 | -1.05% | 24.86 | 25.70 | 39293 | 9916.53 | 1.93% | 0.00 |
| 2026-03-06 | 25.44 | 25.78 | 0.34 | 1.34% | 25.29 | 26.03 | 31675 | 8144.43 | 1.56% | 0.00 |
| 2026-03-05 | 25.98 | 25.44 | 0.04 | 0.16% | 25.36 | 26.40 | 45987 | 11849.40 | 2.26% | 0.00 |
| 2026-03-04 | 25.99 | 25.40 | -0.91 | -3.46% | 25.12 | 26.44 | 62596 | 16084.81 | 3.07% | 0.00 |
| 2026-03-03 | 27.37 | 26.31 | -1.06 | -3.87% | 26.21 | 28.20 | 61013 | 16440.30 | 3.00% | 0.00 |
| 2026-03-02 | 28.02 | 27.37 | -1.09 | -3.83% | 27.27 | 28.59 | 45805 | 12701.47 | 2.25% | 0.00 |
| 2026-02-27 | 27.90 | 28.46 | 0.31 | 1.10% | 27.90 | 28.59 | 32029 | 9072.09 | 1.57% | 0.00 |
| 2026-02-26 | 28.38 | 28.15 | -0.23 | -0.81% | 27.87 | 28.40 | 35632 | 10018.33 | 1.75% | 0.00 |
| 2026-02-25 | 27.93 | 28.38 | 0.39 | 1.39% | 27.76 | 28.47 | 35308 | 9974.43 | 1.73% | 0.00 |
| 2026-02-24 | 28.30 | 27.99 | 0.00 | 0.00% | 27.82 | 28.58 | 34602 | 9734.49 | 1.70% | 0.00 |
| 2026-02-13 | 28.45 | 27.99 | -0.70 | -2.44% | 27.98 | 28.73 | 33470 | 9487.57 | 1.64% | 0.00 |
| 2026-02-12 | 28.30 | 28.69 | 0.36 | 1.27% | 28.02 | 29.00 | 42724 | 12201.28 | 2.10% | 0.00 |
| 2026-02-11 | 28.50 | 28.33 | -0.40 | -1.39% | 28.33 | 28.98 | 35177 | 10056.75 | 1.73% | 0.00 |
| 2026-02-10 | 29.16 | 28.73 | -0.71 | -2.41% | 28.55 | 29.39 | 60073 | 17307.69 | 2.95% | 0.00 |
| 2026-02-09 | 27.58 | 29.44 | 2.34 | 8.63% | 27.48 | 30.35 | 123873 | 36108.70 | 6.08% | 0.00 |
| 2026-02-06 | 26.65 | 27.10 | 0.40 | 1.50% | 26.18 | 27.60 | 57981 | 15685.57 | 2.85% | 0.00 |
| 2026-02-05 | 28.38 | 26.70 | -1.92 | -6.71% | 26.62 | 28.38 | 96643 | 26229.79 | 4.75% | 0.00 |
| 2026-02-04 | 28.22 | 28.62 | 0.40 | 1.42% | 27.96 | 29.05 | 68583 | 19585.60 | 3.37% | 0.00 |
| 2026-02-03 | 27.50 | 28.22 | 1.12 | 4.13% | 27.20 | 28.38 | 45335 | 12692.63 | 2.23% | 0.00 |
| 2026-02-02 | 28.50 | 27.10 | -1.28 | -4.51% | 27.10 | 28.69 | 64127 | 17801.34 | 3.15% | 0.00 |
| 2026-01-30 | 28.70 | 28.38 | -0.69 | -2.37% | 27.44 | 29.17 | 71078 | 20045.29 | 3.49% | 0.00 |
| 2026-01-29 | 29.63 | 29.07 | -0.56 | -1.89% | 28.91 | 30.23 | 58737 | 17346.17 | 2.89% | 0.00 |
| 2026-01-28 | 30.46 | 29.63 | -0.88 | -2.88% | 29.00 | 30.51 | 51560 | 15351.40 | 2.53% | 0.00 |
| 2026-01-27 | 30.35 | 30.51 | 0.31 | 1.03% | 28.33 | 30.88 | 117315 | 34545.89 | 5.76% | 49.20 |
| 2026-01-26 | 32.70 | 30.20 | -1.89 | -5.89% | 30.03 | 32.70 | 107520 | 33024.08 | 5.28% | 0.00 |
| 2026-01-23 | 29.95 | 32.09 | 2.17 | 7.25% | 29.92 | 32.15 | 122600 | 38753.73 | 6.02% | 0.00 |
| 2026-01-22 | 29.10 | 29.92 | 0.86 | 2.96% | 28.90 | 30.36 | 62276 | 18564.17 | 3.06% | 0.00 |
| 2026-01-21 | 28.66 | 29.06 | 0.26 | 0.90% | 28.43 | 29.18 | 42176 | 12206.49 | 2.07% | 0.00 |
| 2026-01-20 | 30.80 | 28.80 | -1.83 | -5.97% | 28.60 | 30.98 | 95714 | 28147.97 | 4.70% | 0.00 |
| 2026-01-19 | 30.00 | 30.63 | -0.52 | -1.67% | 29.54 | 32.57 | 95886 | 29909.98 | 4.71% | 0.00 |
| 2026-01-16 | 30.80 | 31.15 | 0.45 | 1.47% | 30.42 | 31.24 | 45236 | 13930.57 | 2.22% | 0.00 |
| 2026-01-15 | 30.39 | 30.70 | -0.13 | -0.42% | 30.28 | 30.91 | 37486 | 11472.18 | 1.84% | 0.00 |
| 2026-01-14 | 31.37 | 30.83 | -0.56 | -1.78% | 30.31 | 31.88 | 71726 | 22302.87 | 3.52% | 0.00 |
| 2026-01-13 | 31.90 | 31.39 | -0.47 | -1.48% | 30.90 | 32.51 | 75025 | 23646.72 | 3.69% | 0.00 |
| 2026-01-12 | 31.50 | 31.86 | -0.09 | -0.28% | 31.50 | 32.31 | 72843 | 23224.14 | 3.58% | 0.00 |
| 2026-01-09 | 30.90 | 31.95 | 1.33 | 4.34% | 30.62 | 33.60 | 119039 | 38666.49 | 5.85% | 5.00 |
| 2026-01-08 | 30.36 | 30.62 | 0.17 | 0.56% | 30.18 | 30.96 | 40590 | 12453.31 | 1.99% | 0.00 |
| 2026-01-07 | 30.47 | 30.45 | -0.05 | -0.16% | 30.07 | 30.62 | 34054 | 10325.46 | 1.67% | 0.00 |
| 2026-01-06 | 29.94 | 30.50 | 0.59 | 1.97% | 29.85 | 30.66 | 44343 | 13417.94 | 2.18% | 0.00 |
| 2026-01-05 | 29.40 | 29.91 | 0.55 | 1.87% | 29.36 | 30.02 | 25800 | 7687.88 | 1.27% | 0.00 |
| 2025-12-31 | 29.92 | 29.36 | -0.54 | -1.81% | 29.10 | 30.14 | 30504 | 8980.79 | 1.50% | 0.00 |
| 2025-12-30 | 30.00 | 29.90 | -0.29 | -0.96% | 29.65 | 30.30 | 27260 | 8162.94 | 1.34% | 0.00 |
| 2025-12-29 | 30.22 | 30.19 | 0.20 | 0.67% | 29.88 | 30.68 | 35112 | 10632.74 | 1.72% | 0.00 |
| 2025-12-26 | 29.88 | 29.99 | 0.11 | 0.37% | 29.75 | 30.30 | 35307 | 10616.98 | 1.73% | 0.00 |
| 2025-12-25 | 29.29 | 29.88 | 1.01 | 3.50% | 28.93 | 30.45 | 54563 | 16209.72 | 2.68% | 0.00 |
| 2025-12-24 | 27.88 | 28.87 | 1.00 | 3.59% | 27.81 | 29.09 | 35422 | 10156.73 | 1.74% | 0.00 |
| 2025-12-23 | 28.07 | 27.87 | -0.13 | -0.46% | 27.72 | 28.31 | 23656 | 6623.84 | 1.16% | 0.00 |
| 2025-12-22 | 28.43 | 28.00 | -0.33 | -1.16% | 27.95 | 28.52 | 28378 | 8014.31 | 1.39% | 0.00 |
| 2025-12-19 | 28.04 | 28.33 | 0.29 | 1.03% | 27.90 | 28.65 | 21523 | 6100.55 | 1.06% | 0.00 |
| 2025-12-18 | 28.36 | 28.04 | -0.40 | -1.41% | 28.00 | 29.10 | 29346 | 8353.64 | 1.44% | 0.00 |
| 2025-12-17 | 27.72 | 28.44 | 0.64 | 2.30% | 27.35 | 28.51 | 26490 | 7402.28 | 1.30% | 0.00 |
| 2025-12-16 | 28.72 | 27.80 | -0.95 | -3.30% | 27.60 | 28.73 | 34856 | 9734.69 | 1.71% | 0.00 |
| 2025-12-15 | 28.88 | 28.75 | -0.27 | -0.93% | 28.70 | 29.30 | 20260 | 5869.98 | 1.00% | 0.00 |
| 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 |
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。
