| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.39 | 13.47 | 0.16 | 1.20% | 13.30 | 13.49 | 80910 | 10863.62 | 0.86% |
| 2026-02-02 | 13.63 | 13.31 | -0.38 | -2.78% | 13.30 | 13.77 | 107728 | 14562.82 | 1.15% |
| 2026-01-30 | 13.84 | 13.69 | -0.17 | -1.23% | 13.67 | 13.94 | 74443 | 10251.53 | 0.79% |
| 2026-01-29 | 13.75 | 13.86 | 0.07 | 0.51% | 13.63 | 13.92 | 88279 | 12188.37 | 0.94% |
| 2026-01-28 | 14.07 | 13.79 | -0.28 | -1.99% | 13.76 | 14.07 | 117442 | 16273.25 | 1.25% |
| 2026-01-27 | 14.35 | 14.07 | -0.27 | -1.88% | 13.91 | 14.37 | 145319 | 20418.35 | 1.54% |
| 2026-01-26 | 14.16 | 14.34 | 0.20 | 1.41% | 14.05 | 14.39 | 196111 | 27996.49 | 2.08% |
| 2026-01-23 | 13.94 | 14.14 | 0.20 | 1.43% | 13.92 | 14.17 | 102688 | 14478.63 | 1.09% |
| 2026-01-22 | 14.07 | 13.94 | -0.12 | -0.85% | 13.89 | 14.13 | 107255 | 15004.63 | 1.14% |
| 2026-01-21 | 14.17 | 14.06 | -0.16 | -1.13% | 14.04 | 14.31 | 99277 | 14039.68 | 1.06% |
| 2026-01-20 | 14.19 | 14.22 | 0.04 | 0.28% | 14.12 | 14.25 | 66977 | 9502.40 | 0.71% |
| 2026-01-19 | 14.17 | 14.18 | 0.00 | 0.00% | 14.07 | 14.26 | 79395 | 11264.86 | 0.84% |
| 2026-01-16 | 14.36 | 14.18 | -0.17 | -1.18% | 14.13 | 14.44 | 86178 | 12246.39 | 0.92% |
| 2026-01-15 | 14.21 | 14.35 | 0.08 | 0.56% | 14.15 | 14.46 | 102078 | 14585.18 | 1.09% |
| 2026-01-14 | 14.45 | 14.27 | -0.18 | -1.25% | 14.18 | 14.58 | 162032 | 23312.91 | 1.72% |
| 2026-01-13 | 14.53 | 14.45 | -0.04 | -0.28% | 14.37 | 14.76 | 161395 | 23466.99 | 1.72% |
| 2026-01-12 | 14.35 | 14.49 | 0.14 | 0.98% | 14.26 | 14.53 | 141925 | 20427.25 | 1.51% |
| 2026-01-09 | 14.29 | 14.35 | -0.03 | -0.21% | 14.25 | 14.41 | 121412 | 17399.75 | 1.29% |
| 2026-01-08 | 14.03 | 14.38 | 0.38 | 2.71% | 13.98 | 14.39 | 162360 | 23159.04 | 1.73% |
| 2026-01-07 | 14.01 | 14.00 | -0.02 | -0.14% | 13.97 | 14.14 | 103241 | 14494.59 | 1.10% |
| 2026-01-06 | 14.00 | 14.02 | 0.08 | 0.57% | 13.92 | 14.05 | 108225 | 15146.99 | 1.15% |
| 2026-01-05 | 13.70 | 13.94 | 0.25 | 1.83% | 13.69 | 14.03 | 96611 | 13422.69 | 1.03% |
| 2025-12-31 | 13.78 | 13.69 | -0.09 | -0.65% | 13.67 | 13.80 | 63059 | 8649.54 | 0.67% |
| 2025-12-30 | 13.91 | 13.78 | -0.12 | -0.86% | 13.73 | 13.95 | 80446 | 11101.40 | 0.86% |
| 2025-12-29 | 14.25 | 13.90 | -0.24 | -1.70% | 13.86 | 14.30 | 126859 | 17736.21 | 1.35% |
| 2025-12-26 | 13.90 | 14.14 | 0.22 | 1.58% | 13.78 | 14.28 | 154671 | 21747.06 | 1.64% |
| 2025-12-25 | 14.03 | 13.92 | -0.09 | -0.64% | 13.83 | 14.14 | 136932 | 19088.93 | 1.46% |
| 2025-12-24 | 13.14 | 14.01 | 0.90 | 6.86% | 13.08 | 14.30 | 387614 | 53755.50 | 4.12% |
| 2025-12-23 | 13.50 | 13.11 | -0.36 | -2.67% | 13.08 | 13.51 | 192652 | 25490.71 | 2.05% |
| 2025-12-22 | 13.40 | 13.47 | 0.08 | 0.60% | 13.37 | 13.58 | 101293 | 13666.73 | 1.08% |
| 2025-12-19 | 13.36 | 13.39 | 0.04 | 0.30% | 13.31 | 13.50 | 111442 | 14954.85 | 1.18% |
| 2025-12-18 | 13.41 | 13.35 | -0.15 | -1.11% | 13.33 | 13.47 | 82323 | 11019.69 | 0.88% |
| 2025-12-17 | 13.36 | 13.50 | 0.14 | 1.05% | 13.19 | 13.52 | 133425 | 17783.58 | 1.42% |
| 2025-12-16 | 13.38 | 13.36 | -0.02 | -0.15% | 13.31 | 13.48 | 106122 | 14201.25 | 1.13% |
| 2025-12-15 | 13.52 | 13.38 | -0.13 | -0.96% | 13.36 | 13.57 | 142708 | 19159.29 | 1.52% |
| 2025-12-12 | 13.66 | 13.51 | -0.15 | -1.10% | 13.50 | 13.77 | 245193 | 33301.93 | 2.61% |
| 2025-12-11 | 13.93 | 13.66 | -0.25 | -1.80% | 13.63 | 13.95 | 122100 | 16772.09 | 1.30% |
| 2025-12-10 | 13.89 | 13.91 | -0.02 | -0.14% | 13.82 | 14.00 | 98526 | 13687.64 | 1.05% |
| 2025-12-09 | 14.41 | 13.93 | -0.49 | -3.40% | 13.82 | 14.42 | 241720 | 33906.27 | 2.57% |
| 2025-12-08 | 14.69 | 14.42 | -0.26 | -1.77% | 14.34 | 14.73 | 128261 | 18591.90 | 1.36% |
| 2025-12-05 | 14.59 | 14.68 | 0.13 | 0.89% | 14.30 | 14.68 | 70826 | 10242.04 | 0.75% |
| 2025-12-04 | 14.85 | 14.55 | -0.25 | -1.69% | 14.50 | 14.85 | 51630 | 7555.61 | 0.55% |
| 2025-12-03 | 14.76 | 14.80 | 0.05 | 0.34% | 14.68 | 14.82 | 44329 | 6537.53 | 0.47% |
| 2025-12-02 | 15.09 | 14.75 | -0.35 | -2.32% | 14.71 | 15.10 | 80350 | 11944.97 | 0.85% |
| 2025-12-01 | 14.98 | 15.10 | 0.09 | 0.60% | 14.95 | 15.10 | 44989 | 6771.92 | 0.48% |
| 2025-11-28 | 14.95 | 15.01 | 0.05 | 0.33% | 14.80 | 15.02 | 52264 | 7790.34 | 0.56% |
| 2025-11-27 | 15.07 | 14.96 | -0.09 | -0.60% | 14.95 | 15.09 | 51720 | 7768.51 | 0.55% |
| 2025-11-26 | 15.00 | 15.05 | -0.07 | -0.46% | 14.99 | 15.24 | 65504 | 9894.66 | 0.70% |
| 2025-11-25 | 15.40 | 15.12 | -0.26 | -1.69% | 15.06 | 15.43 | 130342 | 19832.08 | 1.39% |
| 2025-11-24 | 15.49 | 15.38 | -0.11 | -0.71% | 15.27 | 15.62 | 67789 | 10419.11 | 0.72% |
| 2025-11-21 | 15.88 | 15.49 | -0.46 | -2.88% | 15.49 | 15.98 | 75755 | 11870.30 | 0.81% |
| 2025-11-20 | 16.08 | 15.95 | -0.09 | -0.56% | 15.89 | 16.09 | 41524 | 6629.94 | 0.44% |
| 2025-11-19 | 16.17 | 16.04 | -0.15 | -0.93% | 16.04 | 16.24 | 39719 | 6396.21 | 0.42% |
| 2025-11-18 | 16.24 | 16.19 | -0.04 | -0.25% | 16.15 | 16.32 | 41495 | 6724.95 | 0.44% |
| 2025-11-17 | 16.34 | 16.23 | -0.07 | -0.43% | 16.15 | 16.34 | 50520 | 8196.52 | 0.54% |
| 2025-11-14 | 16.31 | 16.30 | -0.02 | -0.12% | 16.26 | 16.42 | 52599 | 8604.85 | 0.56% |
| 2025-11-13 | 16.15 | 16.32 | 0.17 | 1.05% | 16.09 | 16.35 | 72372 | 11774.40 | 0.77% |
| 2025-11-12 | 16.20 | 16.15 | -0.04 | -0.25% | 16.07 | 16.20 | 50040 | 8075.64 | 0.53% |
| 2025-11-11 | 16.16 | 16.19 | 0.05 | 0.31% | 16.10 | 16.20 | 44594 | 7209.22 | 0.47% |
| 2025-11-10 | 16.05 | 16.14 | 0.09 | 0.56% | 16.01 | 16.20 | 64639 | 10424.98 | 0.69% |
| 2025-11-07 | 15.76 | 16.05 | 0.29 | 1.84% | 15.69 | 16.13 | 98803 | 15797.31 | 1.05% |
| 2025-11-06 | 15.77 | 15.76 | 0.00 | 0.00% | 15.66 | 15.78 | 42573 | 6692.06 | 0.45% |
| 2025-11-05 | 15.65 | 15.76 | 0.06 | 0.38% | 15.65 | 15.78 | 47508 | 7474.92 | 0.51% |
| 2025-11-04 | 15.68 | 15.70 | 0.04 | 0.26% | 15.62 | 15.82 | 60704 | 9530.36 | 0.65% |
| 2025-11-03 | 15.74 | 15.66 | -0.08 | -0.51% | 15.64 | 15.77 | 51402 | 8054.50 | 0.55% |
| 2025-10-31 | 15.57 | 15.74 | 0.14 | 0.90% | 15.57 | 15.75 | 59305 | 9309.41 | 0.63% |
| 2025-10-30 | 15.66 | 15.60 | -0.13 | -0.83% | 15.59 | 15.79 | 69129 | 10826.83 | 0.73% |
| 2025-10-29 | 15.91 | 15.73 | -0.37 | -2.30% | 15.65 | 15.99 | 159010 | 25145.34 | 1.69% |
| 2025-10-28 | 16.09 | 16.10 | 0.01 | 0.06% | 16.03 | 16.12 | 42024 | 6756.87 | 0.45% |
| 2025-10-27 | 16.21 | 16.09 | -0.28 | -1.71% | 15.90 | 16.21 | 126105 | 20220.08 | 1.34% |
| 2025-10-24 | 16.36 | 16.37 | 0.01 | 0.06% | 16.28 | 16.41 | 53186 | 8691.32 | 0.57% |
| 2025-10-23 | 16.28 | 16.36 | 0.10 | 0.62% | 16.12 | 16.37 | 67776 | 11026.51 | 0.72% |
| 2025-10-22 | 16.21 | 16.26 | 0.02 | 0.12% | 16.20 | 16.31 | 41343 | 6720.20 | 0.44% |
| 2025-10-21 | 16.22 | 16.24 | 0.06 | 0.37% | 16.14 | 16.30 | 59045 | 9578.21 | 0.63% |
| 2025-10-20 | 16.34 | 16.18 | -0.16 | -0.98% | 16.16 | 16.40 | 63711 | 10337.33 | 0.68% |
| 2025-10-17 | 16.45 | 16.34 | -0.05 | -0.31% | 16.28 | 16.58 | 94504 | 15530.14 | 1.00% |
| 2025-10-16 | 16.25 | 16.39 | 0.15 | 0.92% | 16.21 | 16.48 | 96184 | 15681.59 | 1.02% |
| 2025-10-15 | 16.17 | 16.24 | 0.07 | 0.43% | 16.09 | 16.25 | 76488 | 12379.13 | 0.81% |
| 2025-10-14 | 16.28 | 16.17 | -0.02 | -0.12% | 16.14 | 16.29 | 75714 | 12274.46 | 0.80% |
| 2025-10-13 | 16.17 | 16.19 | -0.10 | -0.61% | 16.01 | 16.22 | 78270 | 12632.87 | 0.83% |
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。
