| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 24.00 | 25.55 | 1.45 | 6.02% | 23.40 | 26.00 | 729020 | 177828.36 | 10.03% |
| 2025-04-07 | 23.00 | 24.10 | 2.19 | 10.00% | 22.92 | 24.10 | 798534 | 190997.06 | 10.98% |
| 2025-04-03 | 21.70 | 21.91 | 0.07 | 0.32% | 21.70 | 22.07 | 75541 | 16494.22 | 1.04% |
| 2025-04-02 | 22.13 | 21.84 | -0.38 | -1.71% | 21.82 | 22.19 | 98919 | 21699.20 | 1.36% |
| 2025-04-01 | 21.53 | 22.22 | 0.66 | 3.06% | 21.50 | 22.41 | 163653 | 36181.32 | 2.25% |
| 2025-03-31 | 21.94 | 21.56 | -0.35 | -1.60% | 21.49 | 22.04 | 86732 | 18847.08 | 1.19% |
| 2025-03-28 | 21.88 | 21.91 | 0.02 | 0.09% | 21.78 | 22.18 | 64902 | 14272.58 | 0.89% |
| 2025-03-27 | 21.80 | 21.89 | 0.02 | 0.09% | 21.52 | 22.00 | 60271 | 13149.14 | 0.83% |
| 2025-03-26 | 22.11 | 21.87 | -0.13 | -0.59% | 21.85 | 22.14 | 49105 | 10776.74 | 0.68% |
| 2025-03-25 | 22.00 | 22.00 | 0.15 | 0.69% | 21.76 | 22.05 | 35892 | 7866.63 | 0.49% |
| 2025-03-24 | 21.83 | 21.85 | -0.04 | -0.18% | 21.70 | 22.18 | 77817 | 17094.01 | 1.07% |
| 2025-03-21 | 21.79 | 21.89 | 0.10 | 0.46% | 21.73 | 22.06 | 69096 | 15128.35 | 0.95% |
| 2025-03-20 | 22.16 | 21.79 | -0.31 | -1.40% | 21.78 | 22.17 | 77673 | 16983.51 | 1.07% |
| 2025-03-19 | 22.02 | 22.10 | 0.02 | 0.09% | 21.89 | 22.24 | 60604 | 13367.25 | 0.83% |
| 2025-03-18 | 22.07 | 22.08 | 0.09 | 0.41% | 21.93 | 22.68 | 111935 | 24897.96 | 1.54% |
| 2025-03-17 | 21.76 | 21.99 | 0.33 | 1.52% | 21.65 | 22.07 | 87004 | 19061.66 | 1.20% |
| 2025-03-14 | 21.40 | 21.66 | 0.22 | 1.03% | 21.39 | 21.66 | 69358 | 14958.91 | 0.95% |
| 2025-03-13 | 21.57 | 21.44 | -0.13 | -0.60% | 21.17 | 21.76 | 67597 | 14469.84 | 0.93% |
| 2025-03-12 | 21.35 | 21.57 | 0.18 | 0.84% | 21.30 | 21.67 | 85988 | 18518.58 | 1.18% |
| 2025-03-11 | 21.03 | 21.39 | 0.33 | 1.57% | 20.92 | 21.45 | 87134 | 18537.65 | 1.20% |
| 2025-03-10 | 20.87 | 21.06 | 0.25 | 1.20% | 20.82 | 21.12 | 52273 | 10973.17 | 0.72% |
| 2025-03-07 | 21.09 | 20.81 | -0.21 | -1.00% | 20.77 | 21.18 | 50693 | 10607.96 | 0.70% |
| 2025-03-06 | 20.97 | 21.02 | 0.09 | 0.43% | 20.94 | 21.13 | 48487 | 10203.65 | 0.67% |
| 2025-03-05 | 20.84 | 20.93 | 0.06 | 0.29% | 20.77 | 21.04 | 48306 | 10094.08 | 0.66% |
| 2025-03-04 | 20.72 | 20.87 | 0.09 | 0.43% | 20.65 | 20.99 | 37654 | 7862.51 | 0.52% |
| 2025-03-03 | 20.65 | 20.78 | 0.12 | 0.58% | 20.57 | 21.05 | 41536 | 8638.98 | 0.57% |
| 2025-02-28 | 21.10 | 20.66 | -0.29 | -1.38% | 20.58 | 21.22 | 68153 | 14250.38 | 0.94% |
| 2025-02-27 | 21.07 | 20.95 | -0.01 | -0.05% | 20.82 | 21.09 | 55065 | 11533.60 | 0.76% |
| 2025-02-26 | 20.63 | 20.96 | 0.43 | 2.09% | 20.59 | 21.05 | 70438 | 14677.30 | 0.97% |
| 2025-02-25 | 20.52 | 20.53 | -0.07 | -0.34% | 20.30 | 20.77 | 57065 | 11721.67 | 0.83% |
| 2025-02-24 | 21.00 | 20.60 | -0.43 | -2.04% | 20.56 | 21.01 | 86989 | 18003.33 | 1.27% |
| 2025-02-21 | 21.14 | 21.03 | -0.09 | -0.43% | 20.88 | 21.35 | 77762 | 16345.92 | 1.14% |
| 2025-02-20 | 21.15 | 21.12 | -0.06 | -0.28% | 21.05 | 21.38 | 77466 | 16403.98 | 1.13% |
| 2025-02-19 | 21.35 | 21.18 | -0.22 | -1.03% | 21.03 | 21.43 | 101530 | 21514.08 | 1.48% |
| 2025-02-18 | 21.90 | 21.40 | -0.54 | -2.46% | 21.35 | 21.90 | 71307 | 15427.09 | 1.04% |
| 2025-02-17 | 21.61 | 21.94 | 0.46 | 2.14% | 21.61 | 22.15 | 123192 | 26978.08 | 1.80% |
| 2025-02-14 | 21.17 | 21.48 | 0.32 | 1.51% | 21.16 | 21.56 | 69030 | 14780.72 | 1.01% |
| 2025-02-13 | 21.32 | 21.16 | -0.16 | -0.75% | 21.16 | 21.44 | 55267 | 11758.52 | 0.81% |
| 2025-02-12 | 21.47 | 21.32 | -0.15 | -0.70% | 21.25 | 21.49 | 48293 | 10302.54 | 0.71% |
| 2025-02-11 | 21.69 | 21.47 | -0.27 | -1.24% | 21.42 | 21.73 | 45619 | 9817.80 | 0.67% |
| 2025-02-10 | 21.68 | 21.74 | 0.09 | 0.42% | 21.55 | 21.86 | 69927 | 15164.97 | 1.02% |
| 2025-02-07 | 21.75 | 21.65 | -0.10 | -0.46% | 21.56 | 21.89 | 75141 | 16333.49 | 1.10% |
| 2025-02-06 | 21.61 | 21.75 | 0.06 | 0.28% | 21.50 | 21.77 | 46699 | 10116.44 | 0.68% |
| 2025-02-05 | 21.22 | 21.69 | 0.48 | 2.26% | 21.12 | 21.72 | 55522 | 11951.13 | 0.81% |
| 2025-01-27 | 21.48 | 21.21 | -0.23 | -1.07% | 21.13 | 21.58 | 61038 | 13018.84 | 0.89% |
| 2025-01-24 | 21.62 | 21.44 | -0.18 | -0.83% | 21.40 | 21.65 | 48079 | 10346.04 | 0.70% |
| 2025-01-23 | 21.89 | 21.62 | -0.15 | -0.69% | 21.58 | 21.96 | 47022 | 10227.51 | 0.69% |
| 2025-01-22 | 21.62 | 21.77 | 0.03 | 0.14% | 21.33 | 21.80 | 51318 | 11097.53 | 0.75% |
| 2025-01-21 | 21.99 | 21.74 | 0.05 | 0.23% | 21.64 | 22.50 | 102571 | 22588.18 | 1.50% |
| 2025-01-20 | 21.61 | 21.69 | 0.14 | 0.65% | 21.61 | 21.90 | 43091 | 9371.86 | 0.63% |
| 2025-01-17 | 21.41 | 21.55 | 0.04 | 0.19% | 21.35 | 21.84 | 48067 | 10403.33 | 0.70% |
| 2025-01-16 | 21.38 | 21.51 | 0.11 | 0.51% | 21.28 | 21.70 | 63666 | 13670.73 | 0.93% |
| 2025-01-15 | 21.60 | 21.40 | -0.28 | -1.29% | 21.37 | 21.77 | 48670 | 10487.15 | 0.71% |
| 2025-01-14 | 21.38 | 21.68 | 0.24 | 1.12% | 21.30 | 21.73 | 76537 | 16496.25 | 1.12% |
| 2025-01-13 | 21.20 | 21.44 | 0.43 | 2.05% | 20.64 | 21.50 | 92106 | 19461.18 | 1.35% |
| 2025-01-10 | 20.61 | 21.01 | 0.37 | 1.79% | 20.44 | 21.14 | 96996 | 20275.83 | 1.42% |
| 2025-01-09 | 20.18 | 20.64 | 0.38 | 1.88% | 19.95 | 20.90 | 97766 | 20109.08 | 1.43% |
| 2025-01-08 | 20.71 | 20.26 | -0.51 | -2.46% | 19.91 | 20.77 | 101392 | 20592.79 | 1.48% |
| 2025-01-07 | 20.58 | 20.77 | 0.00 | 0.00% | 20.21 | 20.82 | 99744 | 20390.79 | 1.46% |
| 2025-01-06 | 21.86 | 20.77 | -0.91 | -4.20% | 20.58 | 21.90 | 162442 | 34063.50 | 2.37% |
| 2025-01-03 | 21.28 | 21.68 | 0.41 | 1.93% | 21.27 | 22.00 | 135496 | 29410.83 | 1.98% |
| 2025-01-02 | 21.13 | 21.27 | 0.14 | 0.66% | 21.01 | 21.98 | 102696 | 22009.88 | 1.51% |
| 2024-12-31 | 21.57 | 21.13 | -0.36 | -1.68% | 21.08 | 21.57 | 54873 | 11669.95 | 0.81% |
| 2024-12-30 | 21.36 | 21.49 | 0.10 | 0.47% | 21.35 | 21.92 | 72348 | 15656.19 | 1.06% |
| 2024-12-27 | 21.25 | 21.39 | 0.14 | 0.66% | 21.06 | 21.52 | 48559 | 10349.28 | 0.71% |
| 2024-12-26 | 21.50 | 21.25 | -0.34 | -1.57% | 21.18 | 21.75 | 70718 | 15133.42 | 1.04% |
| 2024-12-25 | 21.52 | 21.59 | 0.07 | 0.33% | 21.48 | 21.91 | 79394 | 17239.29 | 1.16% |
| 2024-12-24 | 20.89 | 21.52 | 0.59 | 2.82% | 20.88 | 21.63 | 95096 | 20272.52 | 1.40% |
| 2024-12-23 | 20.96 | 20.93 | -0.01 | -0.05% | 20.88 | 21.28 | 64802 | 13653.91 | 0.95% |
| 2024-12-20 | 20.92 | 20.94 | 0.02 | 0.10% | 20.74 | 21.13 | 51041 | 10718.75 | 0.75% |
| 2024-12-19 | 20.83 | 20.92 | 0.01 | 0.05% | 20.67 | 21.01 | 40972 | 8540.74 | 0.60% |
| 2024-12-18 | 20.87 | 20.91 | 0.06 | 0.29% | 20.78 | 21.02 | 43065 | 9013.26 | 0.63% |
| 2024-12-17 | 21.02 | 20.85 | -0.07 | -0.33% | 20.74 | 21.10 | 56836 | 11884.88 | 0.83% |
| 2024-12-16 | 21.47 | 21.07 | -0.60 | -2.77% | 21.02 | 21.60 | 101027 | 21468.63 | 1.48% |
| 2024-12-13 | 21.73 | 21.67 | -0.09 | -0.41% | 21.56 | 22.05 | 207057 | 45102.19 | 3.04% |
| 2024-12-12 | 21.70 | 21.76 | -0.01 | -0.05% | 21.55 | 21.84 | 95262 | 20620.75 | 1.40% |
| 2024-12-11 | 21.70 | 21.77 | 0.01 | 0.05% | 21.62 | 21.81 | 58751 | 12761.76 | 0.86% |
| 2024-12-10 | 22.11 | 21.76 | 0.08 | 0.37% | 21.74 | 22.25 | 84473 | 18538.38 | 1.24% |
| 2024-12-09 | 22.14 | 21.68 | -0.34 | -1.54% | 21.52 | 22.24 | 83412 | 18174.33 | 1.22% |
| 2024-12-06 | 21.70 | 22.02 | 0.22 | 1.01% | 21.68 | 22.20 | 75455 | 16585.95 | 1.11% |
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。
