| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 16.30 | 16.29 | -0.06 | -0.37% | 16.23 | 16.34 | 76635 | 12478.21 | 0.81% |
| 2025-10-09 | 16.25 | 16.35 | 0.17 | 1.05% | 16.14 | 16.35 | 67970 | 11051.08 | 0.72% |
| 2025-09-30 | 16.15 | 16.18 | 0.03 | 0.19% | 16.10 | 16.31 | 74819 | 12119.83 | 0.80% |
| 2025-09-29 | 16.36 | 16.15 | -0.21 | -1.28% | 15.98 | 16.36 | 130279 | 20970.78 | 1.38% |
| 2025-09-26 | 16.66 | 16.36 | -0.29 | -1.74% | 16.31 | 16.69 | 105640 | 17349.40 | 1.12% |
| 2025-09-25 | 16.85 | 16.65 | -0.23 | -1.36% | 16.65 | 16.85 | 62191 | 10406.19 | 0.66% |
| 2025-09-24 | 16.80 | 16.88 | 0.03 | 0.18% | 16.72 | 16.90 | 57820 | 9738.38 | 0.61% |
| 2025-09-23 | 16.75 | 16.85 | 0.07 | 0.42% | 16.39 | 16.88 | 94926 | 15745.50 | 1.01% |
| 2025-09-22 | 17.14 | 16.78 | -0.30 | -1.76% | 16.72 | 17.16 | 96145 | 16193.11 | 1.02% |
| 2025-09-19 | 17.26 | 17.08 | -0.18 | -1.04% | 16.98 | 17.30 | 101934 | 17419.27 | 1.08% |
| 2025-09-18 | 17.38 | 17.26 | -0.13 | -0.75% | 17.20 | 17.49 | 86231 | 14980.63 | 0.92% |
| 2025-09-17 | 17.35 | 17.39 | 0.04 | 0.23% | 17.26 | 17.53 | 74238 | 12895.43 | 0.79% |
| 2025-09-16 | 17.41 | 17.35 | -0.06 | -0.34% | 17.25 | 17.49 | 80834 | 14024.26 | 0.86% |
| 2025-09-15 | 17.62 | 17.41 | -0.26 | -1.47% | 17.38 | 17.66 | 94297 | 16466.48 | 1.00% |
| 2025-09-12 | 17.84 | 17.67 | -0.21 | -1.17% | 17.59 | 17.86 | 134601 | 23784.02 | 1.43% |
| 2025-09-11 | 17.87 | 17.88 | 0.04 | 0.22% | 17.64 | 17.94 | 155042 | 27522.62 | 1.65% |
| 2025-09-10 | 18.30 | 17.84 | -0.56 | -3.04% | 17.78 | 18.31 | 233119 | 41923.96 | 2.48% |
| 2025-09-09 | 18.31 | 18.40 | 0.00 | 0.00% | 18.19 | 18.52 | 153936 | 28268.20 | 1.64% |
| 2025-09-08 | 17.91 | 18.40 | 0.40 | 2.22% | 17.76 | 18.44 | 210854 | 38189.93 | 2.24% |
| 2025-09-05 | 17.64 | 18.00 | 0.37 | 2.10% | 17.53 | 18.05 | 161266 | 28722.70 | 1.71% |
| 2025-09-04 | 17.41 | 17.63 | 0.28 | 1.61% | 17.22 | 17.79 | 115485 | 20295.60 | 1.23% |
| 2025-09-03 | 17.62 | 17.35 | -0.25 | -1.42% | 17.28 | 17.68 | 89856 | 15681.98 | 0.96% |
| 2025-09-02 | 17.75 | 17.60 | -0.14 | -0.79% | 17.41 | 17.81 | 103755 | 18232.38 | 1.10% |
| 2025-09-01 | 17.69 | 17.74 | 0.04 | 0.23% | 17.58 | 17.78 | 77862 | 13780.94 | 0.83% |
| 2025-08-29 | 17.75 | 17.70 | -0.03 | -0.17% | 17.61 | 17.91 | 109677 | 19443.30 | 1.17% |
| 2025-08-28 | 17.90 | 17.73 | -0.17 | -0.95% | 17.49 | 17.99 | 149144 | 26488.51 | 1.59% |
| 2025-08-27 | 18.23 | 17.90 | -0.34 | -1.86% | 17.85 | 18.27 | 191276 | 34595.71 | 2.03% |
| 2025-08-26 | 18.15 | 18.24 | 0.03 | 0.16% | 18.08 | 18.40 | 143733 | 26239.41 | 1.53% |
| 2025-08-25 | 18.02 | 18.21 | 0.19 | 1.05% | 17.98 | 18.35 | 215034 | 38995.83 | 2.29% |
| 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% |
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。
