| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 28.230 | 27.730 | -0.520 | -1.84% | 27.700 | 28.420 | 4812 | 1341.428 | 2.81% |
| 2025-09-29 | 28.930 | 28.250 | -0.250 | -0.88% | 27.870 | 28.930 | 4621 | 1301.117 | 2.70% |
| 2025-09-26 | 28.360 | 28.500 | 0.140 | 0.49% | 27.890 | 28.960 | 4885 | 1391.265 | 2.86% |
| 2025-09-25 | 29.630 | 28.360 | -1.020 | -3.47% | 28.300 | 29.860 | 5643 | 1632.257 | 3.30% |
| 2025-09-24 | 28.390 | 29.380 | 1.070 | 3.78% | 28.380 | 29.600 | 5999 | 1750.812 | 3.51% |
| 2025-09-23 | 29.480 | 28.310 | -0.700 | -2.41% | 27.670 | 29.480 | 7064 | 2002.376 | 4.13% |
| 2025-09-22 | 30.300 | 29.010 | -1.280 | -4.23% | 28.810 | 30.350 | 7667 | 2243.879 | 4.48% |
| 2025-09-19 | 30.750 | 30.290 | -0.140 | -0.46% | 30.100 | 31.060 | 7566 | 2305.304 | 4.43% |
| 2025-09-18 | 30.410 | 30.430 | -0.100 | -0.33% | 30.030 | 31.100 | 11727 | 3595.932 | 6.86% |
| 2025-09-17 | 29.970 | 30.530 | 0.710 | 2.38% | 29.700 | 30.700 | 6314 | 1907.901 | 3.69% |
| 2025-09-16 | 30.200 | 29.820 | -0.420 | -1.39% | 29.420 | 30.370 | 7228 | 2152.912 | 4.23% |
| 2025-09-15 | 30.380 | 30.240 | -0.020 | -0.07% | 30.060 | 30.790 | 6766 | 2056.994 | 3.96% |
| 2025-09-12 | 31.200 | 30.260 | -0.600 | -1.94% | 30.100 | 31.280 | 5668 | 1725.834 | 3.32% |
| 2025-09-11 | 30.450 | 30.860 | 0.390 | 1.28% | 30.150 | 31.140 | 9918 | 3056.161 | 5.80% |
| 2025-09-10 | 30.690 | 30.470 | -0.020 | -0.07% | 30.000 | 30.970 | 7714 | 2350.346 | 4.51% |
| 2025-09-09 | 31.230 | 30.490 | -0.780 | -2.49% | 29.900 | 31.230 | 9939 | 3019.445 | 5.81% |
| 2025-09-08 | 31.300 | 31.270 | 0.030 | 0.10% | 30.890 | 32.320 | 17062 | 5370.716 | 9.98% |
| 2025-09-05 | 30.320 | 31.240 | 1.360 | 4.55% | 29.920 | 31.310 | 18018 | 5551.187 | 10.54% |
| 2025-09-04 | 29.680 | 29.880 | 1.200 | 4.18% | 29.010 | 30.090 | 13746 | 4076.097 | 8.04% |
| 2025-09-03 | 30.300 | 28.680 | -1.360 | -4.53% | 28.620 | 30.400 | 12096 | 3584.794 | 7.07% |
| 2025-09-02 | 29.900 | 30.040 | 0.240 | 0.81% | 28.880 | 30.090 | 12446 | 3695.952 | 7.28% |
| 2025-09-01 | 29.230 | 29.800 | 0.450 | 1.53% | 29.110 | 29.890 | 9683 | 2865.176 | 5.66% |
| 2025-08-29 | 29.400 | 29.350 | 0.070 | 0.24% | 28.920 | 29.900 | 9065 | 2673.461 | 5.30% |
| 2025-08-28 | 28.870 | 29.280 | 0.290 | 1.00% | 28.330 | 29.500 | 10948 | 3180.686 | 6.40% |
| 2025-08-27 | 29.910 | 28.990 | -0.750 | -2.52% | 28.810 | 29.940 | 14625 | 4284.125 | 8.55% |
| 2025-08-26 | 30.440 | 29.740 | -0.700 | -2.30% | 29.690 | 30.780 | 15672 | 4703.227 | 9.17% |
| 2025-08-25 | 29.980 | 30.440 | 0.150 | 0.50% | 29.630 | 30.460 | 19334 | 5798.970 | 11.31% |
| 2025-08-22 | 31.110 | 30.290 | -0.800 | -2.57% | 29.630 | 31.300 | 27707 | 8328.431 | 16.21% |
| 2025-08-21 | 30.500 | 31.090 | 0.060 | 0.19% | 30.500 | 32.300 | 36734 | 11483.028 | 21.48% |
| 2025-08-20 | 32.000 | 31.030 | -3.000 | -8.82% | 30.400 | 32.200 | 58700 | 18211.012 | 34.33% |
| 2025-08-19 | 29.210 | 34.030 | 5.240 | 18.20% | 29.210 | 37.420 | 75055 | 26166.957 | 43.90% |
| 2025-08-18 | 27.210 | 28.790 | 1.580 | 5.81% | 27.210 | 28.840 | 13700 | 3851.443 | 8.01% |
| 2025-08-15 | 26.310 | 27.210 | 0.900 | 3.42% | 26.310 | 27.880 | 14654 | 3999.000 | 8.57% |
| 2025-08-14 | 27.410 | 26.310 | -1.100 | -4.01% | 26.200 | 27.460 | 9105 | 2438.650 | 5.33% |
| 2025-08-13 | 28.340 | 27.410 | -0.530 | -1.90% | 27.200 | 28.340 | 11980 | 3302.870 | 7.01% |
| 2025-08-12 | 28.780 | 27.940 | -0.540 | -1.90% | 27.900 | 29.480 | 17038 | 4864.131 | 9.96% |
| 2025-08-11 | 28.400 | 28.480 | 0.050 | 0.18% | 28.100 | 28.710 | 9146 | 2590.432 | 5.35% |
| 2025-08-08 | 28.460 | 28.430 | -0.060 | -0.21% | 28.110 | 29.210 | 14103 | 4056.534 | 8.25% |
| 2025-08-07 | 28.650 | 28.490 | 0.140 | 0.49% | 28.230 | 28.990 | 7358 | 2103.179 | 4.30% |
| 2025-08-06 | 28.220 | 28.350 | 0.110 | 0.39% | 28.000 | 28.660 | 8138 | 2296.937 | 4.76% |
| 2025-08-05 | 28.880 | 28.240 | -0.720 | -2.49% | 28.150 | 29.240 | 10205 | 2917.261 | 5.97% |
| 2025-08-04 | 28.400 | 28.960 | 0.560 | 1.97% | 28.070 | 29.680 | 12148 | 3489.621 | 7.11% |
| 2025-08-01 | 28.100 | 28.400 | 0.540 | 1.94% | 27.610 | 29.090 | 12226 | 3498.062 | 7.15% |
| 2025-07-31 | 28.440 | 27.860 | -0.570 | -2.00% | 27.800 | 28.700 | 8144 | 2296.391 | 4.76% |
| 2025-07-30 | 28.500 | 28.430 | 0.140 | 0.49% | 27.950 | 28.770 | 10196 | 2894.400 | 5.96% |
| 2025-07-29 | 29.010 | 28.290 | -0.910 | -3.12% | 27.920 | 29.680 | 17539 | 4992.709 | 10.26% |
| 2025-07-28 | 28.620 | 29.200 | 0.180 | 0.62% | 28.360 | 29.460 | 23448 | 6762.539 | 13.71% |
| 2025-07-25 | 29.500 | 29.020 | -0.580 | -1.96% | 28.710 | 32.000 | 39840 | 11951.548 | 23.30% |
| 2025-07-24 | 27.250 | 29.600 | 2.460 | 9.06% | 26.840 | 32.750 | 41090 | 12186.246 | 24.03% |
| 2025-07-23 | 27.540 | 27.140 | -0.400 | -1.45% | 27.110 | 28.260 | 9895 | 2737.442 | 5.79% |
| 2025-07-22 | 26.920 | 27.540 | 0.900 | 3.38% | 26.500 | 27.650 | 11118 | 3025.605 | 6.50% |
| 2025-07-21 | 25.970 | 26.640 | 0.820 | 3.18% | 25.840 | 26.640 | 9229 | 2435.262 | 5.40% |
| 2025-07-18 | 26.110 | 25.820 | -0.210 | -0.81% | 25.500 | 26.110 | 7151 | 1838.941 | 4.18% |
| 2025-07-17 | 26.530 | 26.030 | -0.220 | -0.84% | 25.950 | 26.590 | 5025 | 1314.900 | 2.94% |
| 2025-07-16 | 26.580 | 26.250 | -0.060 | -0.23% | 26.000 | 26.790 | 3136 | 829.786 | 1.83% |
| 2025-07-15 | 26.990 | 26.310 | -0.540 | -2.01% | 26.060 | 26.990 | 5832 | 1539.123 | 3.41% |
| 2025-07-14 | 26.500 | 26.850 | 0.610 | 2.32% | 26.260 | 27.100 | 8121 | 2177.370 | 4.75% |
| 2025-07-11 | 26.100 | 26.240 | 0.200 | 0.77% | 25.780 | 26.950 | 10662 | 2830.184 | 6.24% |
| 2025-07-10 | 25.470 | 26.040 | 0.730 | 2.88% | 25.320 | 26.300 | 8457 | 2188.922 | 4.95% |
| 2025-07-09 | 25.700 | 25.310 | -0.370 | -1.44% | 25.310 | 25.940 | 5947 | 1525.858 | 3.48% |
| 2025-07-08 | 25.380 | 25.680 | 0.050 | 0.20% | 25.280 | 26.140 | 10711 | 2744.896 | 6.26% |
| 2025-07-07 | 25.690 | 25.630 | 0.270 | 1.06% | 25.410 | 27.000 | 13866 | 3617.794 | 8.11% |
| 2025-07-04 | 26.080 | 25.360 | -0.530 | -2.05% | 25.180 | 26.880 | 8442 | 2191.715 | 4.94% |
| 2025-07-03 | 26.080 | 25.890 | 0.010 | 0.04% | 25.200 | 26.080 | 3695 | 952.349 | 2.16% |
| 2025-07-02 | 25.910 | 25.880 | 0.020 | 0.08% | 25.640 | 26.150 | 4664 | 1207.166 | 2.73% |
| 2025-07-01 | 25.740 | 25.860 | 0.120 | 0.47% | 25.510 | 26.250 | 5487 | 1420.804 | 3.21% |
| 2025-06-30 | 25.980 | 25.740 | -0.010 | -0.04% | 25.380 | 26.160 | 5533 | 1421.268 | 3.24% |
| 2025-06-27 | 25.610 | 25.750 | 0.280 | 1.10% | 25.300 | 26.000 | 6517 | 1676.958 | 3.81% |
| 2025-06-26 | 25.640 | 25.470 | -0.120 | -0.47% | 25.220 | 26.260 | 6622 | 1706.227 | 3.87% |
| 2025-06-25 | 25.550 | 25.590 | 0.180 | 0.71% | 25.080 | 25.660 | 6532 | 1658.324 | 3.82% |
| 2025-06-24 | 25.000 | 25.410 | 0.690 | 2.79% | 24.780 | 25.530 | 6588 | 1662.834 | 3.85% |
| 2025-06-23 | 24.240 | 24.720 | 0.480 | 1.98% | 23.800 | 24.830 | 6332 | 1547.284 | 3.70% |
| 2025-06-20 | 24.210 | 24.240 | -0.090 | -0.37% | 23.950 | 24.580 | 5627 | 1361.252 | 3.29% |
| 2025-06-19 | 25.580 | 24.330 | -1.250 | -4.89% | 23.800 | 25.580 | 15980 | 3945.379 | 9.35% |
| 2025-06-18 | 26.200 | 25.580 | -0.560 | -2.14% | 25.340 | 26.230 | 4210 | 1079.424 | 2.46% |
| 2025-06-17 | 26.270 | 26.140 | -0.140 | -0.53% | 26.070 | 26.820 | 4867 | 1286.072 | 2.85% |
| 2025-06-16 | 25.900 | 26.280 | 0.110 | 0.42% | 25.860 | 26.500 | 5192 | 1361.141 | 3.04% |
| 2025-06-13 | 27.300 | 26.170 | -1.180 | -4.31% | 26.040 | 27.580 | 9201 | 2448.392 | 5.38% |
| 2025-06-12 | 27.290 | 27.350 | 0.080 | 0.29% | 26.780 | 27.470 | 6715 | 1823.943 | 3.93% |
| 2025-06-11 | 27.000 | 27.270 | 0.390 | 1.45% | 26.720 | 27.460 | 8166 | 2216.108 | 4.78% |
博迅生物(836504)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。
