| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 18.01 | 18.02 | 0.02 | 0.11% | 17.78 | 18.05 | 136352 | 24371.19 | 1.45% |
| 2025-08-21 | 17.94 | 18.00 | 0.06 | 0.33% | 17.91 | 18.20 | 132083 | 23852.85 | 1.40% |
| 2025-08-20 | 17.89 | 17.94 | 0.06 | 0.34% | 17.77 | 17.94 | 88534 | 15808.48 | 0.94% |
| 2025-08-19 | 18.03 | 17.88 | -0.13 | -0.72% | 17.85 | 18.14 | 129179 | 23212.38 | 1.37% |
| 2025-08-18 | 18.02 | 18.01 | -0.01 | -0.06% | 17.95 | 18.17 | 147568 | 26602.12 | 1.57% |
| 2025-08-15 | 17.92 | 18.02 | 0.09 | 0.50% | 17.90 | 18.10 | 107166 | 19282.71 | 1.14% |
| 2025-08-14 | 18.25 | 17.93 | -0.30 | -1.65% | 17.93 | 18.30 | 170831 | 30945.36 | 1.82% |
| 2025-08-13 | 18.46 | 18.23 | -0.29 | -1.57% | 18.18 | 18.50 | 241695 | 44194.21 | 2.57% |
| 2025-08-12 | 18.50 | 18.52 | 0.01 | 0.05% | 18.35 | 18.74 | 145253 | 26905.78 | 1.54% |
| 2025-08-11 | 18.80 | 18.51 | -0.38 | -2.01% | 18.30 | 18.90 | 213362 | 39479.56 | 2.27% |
| 2025-08-08 | 18.30 | 18.89 | 0.49 | 2.66% | 18.20 | 19.13 | 250694 | 47055.63 | 2.66% |
| 2025-08-07 | 18.49 | 18.40 | -0.16 | -0.86% | 18.32 | 18.74 | 112608 | 20825.10 | 1.20% |
| 2025-08-06 | 18.55 | 18.56 | 0.13 | 0.71% | 18.08 | 18.60 | 143664 | 26415.99 | 1.53% |
| 2025-08-05 | 18.38 | 18.43 | -0.05 | -0.27% | 18.24 | 18.55 | 113317 | 20801.08 | 1.20% |
| 2025-08-04 | 18.45 | 18.48 | 0.13 | 0.71% | 18.18 | 18.78 | 194339 | 35855.50 | 2.07% |
| 2025-08-01 | 18.20 | 18.35 | 0.24 | 1.33% | 18.06 | 18.55 | 116976 | 21471.29 | 1.24% |
| 2025-07-31 | 18.45 | 18.11 | -0.33 | -1.79% | 18.06 | 18.50 | 128479 | 23495.62 | 1.37% |
| 2025-07-30 | 18.12 | 18.44 | 0.32 | 1.77% | 18.03 | 18.55 | 173685 | 31818.38 | 1.85% |
| 2025-07-29 | 18.22 | 18.12 | -0.11 | -0.60% | 17.92 | 18.26 | 105515 | 19020.13 | 1.12% |
| 2025-07-28 | 18.27 | 18.23 | 0.01 | 0.05% | 18.13 | 18.50 | 141811 | 25912.89 | 1.51% |
| 2025-07-25 | 18.16 | 18.22 | 0.07 | 0.39% | 18.10 | 18.29 | 144504 | 26301.02 | 1.54% |
| 2025-07-24 | 17.75 | 18.15 | 0.37 | 2.08% | 17.74 | 18.21 | 179980 | 32422.11 | 1.91% |
| 2025-07-23 | 17.88 | 17.78 | -0.07 | -0.39% | 17.70 | 18.04 | 161407 | 28858.55 | 1.72% |
| 2025-07-22 | 17.81 | 17.85 | 0.02 | 0.11% | 17.74 | 17.88 | 96152 | 17121.29 | 1.02% |
| 2025-07-21 | 17.72 | 17.83 | -0.06 | -0.34% | 17.72 | 17.93 | 103657 | 18492.42 | 1.10% |
| 2025-07-18 | 17.89 | 17.89 | -0.01 | -0.06% | 17.65 | 17.99 | 97300 | 17274.94 | 1.03% |
| 2025-07-17 | 17.94 | 17.90 | -0.06 | -0.33% | 17.84 | 18.05 | 86699 | 15536.00 | 0.92% |
| 2025-07-16 | 17.58 | 17.96 | 0.36 | 2.05% | 17.58 | 18.28 | 180414 | 32447.35 | 1.92% |
| 2025-07-15 | 17.89 | 17.60 | -0.28 | -1.57% | 17.40 | 17.94 | 140731 | 24736.96 | 1.50% |
| 2025-07-14 | 17.83 | 17.88 | 0.04 | 0.22% | 17.78 | 18.13 | 113902 | 20442.92 | 1.21% |
| 2025-07-11 | 17.79 | 17.84 | 0.08 | 0.45% | 17.68 | 17.96 | 86167 | 15388.01 | 0.92% |
| 2025-07-10 | 17.83 | 17.76 | -0.03 | -0.17% | 17.68 | 17.93 | 100914 | 17941.65 | 1.07% |
| 2025-07-09 | 17.82 | 17.79 | -0.08 | -0.45% | 17.75 | 17.96 | 108548 | 19385.40 | 1.15% |
| 2025-07-08 | 18.12 | 17.87 | -0.26 | -1.43% | 17.80 | 18.20 | 175226 | 31420.17 | 1.86% |
| 2025-07-07 | 18.09 | 18.13 | 0.09 | 0.50% | 18.04 | 18.53 | 118160 | 21590.51 | 1.26% |
| 2025-07-04 | 18.23 | 18.04 | -0.24 | -1.31% | 18.00 | 18.28 | 123540 | 22351.29 | 1.31% |
| 2025-07-03 | 18.27 | 18.28 | 0.09 | 0.49% | 18.18 | 18.71 | 151408 | 27879.27 | 1.61% |
| 2025-07-02 | 18.10 | 18.19 | 0.09 | 0.50% | 17.98 | 18.33 | 113745 | 20668.13 | 1.21% |
| 2025-07-01 | 18.08 | 18.10 | -0.03 | -0.17% | 18.00 | 18.39 | 133730 | 24253.78 | 1.42% |
| 2025-06-30 | 18.33 | 18.13 | -0.14 | -0.77% | 18.03 | 18.35 | 151236 | 27428.26 | 1.61% |
| 2025-06-27 | 18.58 | 18.27 | -0.33 | -1.77% | 18.26 | 18.65 | 128110 | 23605.55 | 1.36% |
| 2025-06-26 | 18.53 | 18.60 | 0.03 | 0.16% | 18.36 | 18.95 | 158097 | 29419.47 | 1.68% |
| 2025-06-25 | 18.60 | 18.57 | -0.03 | -0.16% | 18.44 | 18.75 | 158368 | 29400.45 | 1.68% |
| 2025-06-24 | 18.47 | 18.60 | 0.27 | 1.47% | 18.20 | 18.75 | 220041 | 40657.18 | 2.34% |
| 2025-06-23 | 18.27 | 18.33 | 0.02 | 0.11% | 17.85 | 18.36 | 149071 | 26966.07 | 1.59% |
| 2025-06-20 | 18.24 | 18.31 | 0.04 | 0.22% | 18.15 | 18.43 | 135735 | 24859.02 | 1.44% |
| 2025-06-19 | 18.33 | 18.27 | -0.07 | -0.38% | 18.04 | 18.47 | 137315 | 25024.88 | 1.46% |
| 2025-06-18 | 18.70 | 18.34 | -0.41 | -2.19% | 18.19 | 18.76 | 161264 | 29651.51 | 1.72% |
| 2025-06-17 | 18.96 | 18.75 | 0.00 | 0.00% | 18.46 | 18.96 | 220527 | 41177.74 | 2.35% |
| 2025-06-16 | 18.76 | 18.75 | 0.52 | 2.85% | 18.13 | 18.87 | 342189 | 63475.71 | 3.64% |
| 2025-06-13 | 18.90 | 18.23 | -0.39 | -2.09% | 17.98 | 19.10 | 594082 | 109296.45 | 6.32% |
| 2025-06-12 | 17.10 | 18.62 | 1.69 | 9.98% | 17.10 | 18.62 | 754021 | 137581.20 | 8.02% |
| 2025-06-11 | 17.11 | 16.93 | -0.21 | -1.23% | 16.75 | 17.26 | 277608 | 47148.69 | 2.95% |
| 2025-06-10 | 18.66 | 17.14 | 0.18 | 1.06% | 17.11 | 18.66 | 716465 | 127558.85 | 7.62% |
| 2025-06-05 | 17.26 | 16.96 | -0.30 | -1.74% | 16.85 | 17.29 | 125337 | 21305.94 | 1.33% |
| 2025-06-04 | 17.08 | 17.26 | 0.18 | 1.05% | 16.91 | 17.39 | 149175 | 25629.19 | 1.59% |
| 2025-06-03 | 22.20 | 22.56 | 0.43 | 1.94% | 22.16 | 22.60 | 118148 | 26511.57 | 1.63% |
| 2025-05-30 | 22.10 | 22.13 | 0.02 | 0.09% | 22.01 | 22.35 | 89181 | 19812.35 | 1.23% |
| 2025-05-29 | 22.08 | 22.11 | 0.16 | 0.73% | 21.85 | 22.14 | 70122 | 15468.85 | 0.96% |
| 2025-05-28 | 21.57 | 21.95 | 0.38 | 1.76% | 21.52 | 22.14 | 98542 | 21630.34 | 1.36% |
| 2025-05-27 | 21.56 | 21.57 | 0.06 | 0.28% | 21.45 | 21.64 | 40813 | 8793.01 | 0.56% |
| 2025-05-26 | 21.66 | 21.51 | -0.22 | -1.01% | 21.45 | 21.79 | 54921 | 11865.60 | 0.76% |
| 2025-05-23 | 21.58 | 21.73 | 0.11 | 0.51% | 21.58 | 21.92 | 65624 | 14300.63 | 0.90% |
| 2025-05-22 | 21.82 | 21.62 | -0.22 | -1.01% | 21.60 | 21.88 | 51035 | 11084.67 | 0.70% |
| 2025-05-21 | 21.86 | 21.84 | -0.05 | -0.23% | 21.78 | 21.95 | 47728 | 10429.67 | 0.66% |
| 2025-05-20 | 21.68 | 21.89 | 0.16 | 0.74% | 21.64 | 22.03 | 89468 | 19579.25 | 1.23% |
| 2025-05-19 | 21.55 | 21.73 | 0.16 | 0.74% | 21.52 | 21.84 | 54734 | 11890.21 | 0.75% |
| 2025-05-16 | 21.41 | 21.57 | 0.16 | 0.75% | 21.36 | 21.66 | 44727 | 9640.48 | 0.62% |
| 2025-05-15 | 21.56 | 21.41 | -0.21 | -0.97% | 21.40 | 21.70 | 55794 | 12013.13 | 0.77% |
| 2025-05-14 | 21.76 | 21.62 | -0.20 | -0.92% | 21.36 | 21.83 | 88683 | 19126.59 | 1.22% |
| 2025-05-13 | 21.81 | 21.82 | -0.17 | -0.77% | 21.68 | 21.99 | 90878 | 19861.15 | 1.25% |
| 2025-05-12 | 21.58 | 21.99 | 0.11 | 0.50% | 21.12 | 21.99 | 203918 | 43941.71 | 2.81% |
| 2025-05-09 | 21.90 | 21.88 | -0.06 | -0.27% | 21.83 | 22.12 | 95405 | 20961.51 | 1.31% |
| 2025-05-08 | 22.15 | 21.94 | -0.28 | -1.26% | 21.94 | 22.24 | 105371 | 23259.10 | 1.45% |
| 2025-05-07 | 22.42 | 22.22 | -0.10 | -0.45% | 22.04 | 22.48 | 115297 | 25572.49 | 1.59% |
| 2025-05-06 | 22.04 | 22.32 | 0.42 | 1.92% | 21.90 | 22.36 | 122096 | 27098.62 | 1.68% |
| 2025-04-30 | 22.00 | 21.90 | -0.14 | -0.64% | 21.82 | 22.34 | 111885 | 24637.76 | 1.54% |
| 2025-04-29 | 21.70 | 22.04 | 0.35 | 1.61% | 21.43 | 22.07 | 131994 | 28756.68 | 1.82% |
| 2025-04-28 | 21.64 | 21.69 | 0.05 | 0.23% | 21.35 | 21.82 | 132768 | 28762.15 | 1.83% |
| 2025-04-25 | 22.21 | 21.64 | -0.60 | -2.70% | 21.52 | 22.25 | 224000 | 48642.50 | 3.08% |
派林生物(000403)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。
