| 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 | 9.05 | 9.06 | 0.06 | 0.67% | 9.00 | 9.23 | 15699 | 1434.81 | 0.48% |
| 2025-12-11 | 9.06 | 9.00 | -0.06 | -0.66% | 8.89 | 9.06 | 14422 | 1292.18 | 0.44% |
| 2025-12-10 | 9.12 | 9.06 | 0.00 | 0.00% | 9.05 | 9.17 | 9586 | 872.15 | 0.29% |
| 2025-12-09 | 9.09 | 9.06 | -0.03 | -0.33% | 9.04 | 9.18 | 8722 | 794.05 | 0.27% |
| 2025-12-08 | 9.20 | 9.09 | -0.02 | -0.22% | 9.07 | 9.20 | 8989 | 818.80 | 0.27% |
| 2025-12-05 | 9.01 | 9.11 | 0.11 | 1.22% | 8.89 | 9.15 | 13614 | 1229.08 | 0.41% |
| 2025-12-04 | 9.18 | 9.00 | -0.23 | -2.49% | 8.96 | 9.28 | 22833 | 2069.59 | 0.69% |
| 2025-12-03 | 9.18 | 9.23 | 0.00 | 0.00% | 9.15 | 9.45 | 19914 | 1850.35 | 0.61% |
| 2025-12-02 | 9.31 | 9.23 | -0.08 | -0.86% | 9.17 | 9.32 | 14744 | 1360.96 | 0.45% |
| 2025-12-01 | 9.33 | 9.31 | -0.04 | -0.43% | 9.29 | 9.43 | 15884 | 1485.17 | 0.48% |
| 2025-11-28 | 9.33 | 9.35 | 0.02 | 0.21% | 9.26 | 9.42 | 12311 | 1149.11 | 0.37% |
| 2025-11-27 | 9.30 | 9.33 | 0.02 | 0.21% | 9.24 | 9.37 | 17831 | 1660.51 | 0.54% |
| 2025-11-26 | 9.33 | 9.31 | -0.02 | -0.21% | 9.31 | 9.50 | 17144 | 1610.94 | 0.52% |
| 2025-11-25 | 9.40 | 9.33 | 0.01 | 0.11% | 9.29 | 9.40 | 18253 | 1704.54 | 0.55% |
| 2025-11-24 | 9.15 | 9.32 | -0.04 | -0.43% | 9.15 | 9.52 | 18552 | 1733.87 | 0.56% |
| 2025-11-21 | 9.50 | 9.36 | -0.23 | -2.40% | 9.26 | 9.64 | 26386 | 2483.78 | 0.80% |
| 2025-11-20 | 9.66 | 9.59 | -0.09 | -0.93% | 9.55 | 9.77 | 26646 | 2570.77 | 0.81% |
| 2025-11-19 | 9.83 | 9.68 | -0.09 | -0.92% | 9.66 | 9.85 | 21288 | 2071.49 | 0.65% |
| 2025-11-18 | 9.90 | 9.77 | -0.08 | -0.81% | 9.65 | 9.94 | 21870 | 2140.47 | 0.66% |
| 2025-11-17 | 10.25 | 9.85 | -0.38 | -3.71% | 9.80 | 10.26 | 40966 | 4073.80 | 1.24% |
| 2025-11-14 | 10.00 | 10.23 | 0.22 | 2.20% | 9.90 | 10.50 | 44994 | 4570.21 | 1.37% |
| 2025-11-13 | 10.17 | 10.01 | -0.07 | -0.69% | 9.90 | 10.17 | 43642 | 4364.46 | 1.33% |
| 2025-11-12 | 9.62 | 10.08 | 0.48 | 5.00% | 9.49 | 10.08 | 70010 | 6939.54 | 2.13% |
| 2025-11-11 | 9.58 | 9.60 | 0.02 | 0.21% | 9.46 | 9.74 | 28927 | 2782.72 | 0.88% |
| 2025-11-10 | 9.67 | 9.58 | -0.11 | -1.14% | 9.43 | 9.78 | 34498 | 3300.94 | 1.05% |
| 2025-11-07 | 9.85 | 9.69 | -0.17 | -1.72% | 9.68 | 9.93 | 21244 | 2071.11 | 0.65% |
| 2025-11-06 | 9.97 | 9.86 | 0.01 | 0.10% | 9.69 | 9.99 | 25075 | 2466.60 | 0.76% |
| 2025-11-05 | 9.90 | 9.85 | 0.01 | 0.10% | 9.61 | 9.95 | 23362 | 2288.58 | 0.71% |
| 2025-11-04 | 9.67 | 9.84 | 0.12 | 1.23% | 9.67 | 10.18 | 37633 | 3755.73 | 1.14% |
| 2025-11-03 | 9.66 | 9.72 | 0.15 | 1.57% | 9.47 | 9.77 | 36918 | 3555.86 | 1.12% |
| 2025-10-31 | 9.11 | 9.57 | 0.46 | 5.05% | 9.06 | 9.57 | 44447 | 4182.03 | 1.35% |
| 2025-10-30 | 9.15 | 9.11 | -0.09 | -0.98% | 9.05 | 9.18 | 20050 | 1824.30 | 0.61% |
| 2025-10-29 | 9.08 | 9.20 | 0.06 | 0.66% | 9.08 | 9.25 | 22238 | 2039.48 | 0.68% |
| 2025-10-28 | 9.37 | 9.14 | -0.30 | -3.18% | 9.07 | 9.42 | 35292 | 3246.45 | 1.07% |
| 2025-10-27 | 9.80 | 9.44 | -0.01 | -0.11% | 9.40 | 9.80 | 21793 | 2078.49 | 0.66% |
| 2025-10-24 | 9.50 | 9.45 | -0.05 | -0.53% | 9.43 | 9.63 | 16066 | 1522.58 | 0.49% |
| 2025-10-23 | 9.21 | 9.50 | 0.23 | 2.48% | 9.21 | 9.57 | 32613 | 3085.89 | 0.99% |
| 2025-10-22 | 9.30 | 9.27 | -0.03 | -0.32% | 9.19 | 9.36 | 13934 | 1290.91 | 0.42% |
| 2025-10-21 | 9.28 | 9.30 | 0.01 | 0.11% | 9.13 | 9.49 | 18684 | 1735.11 | 0.57% |
| 2025-10-20 | 9.01 | 9.29 | 0.28 | 3.11% | 8.88 | 9.32 | 30407 | 2791.44 | 0.92% |
| 2025-10-17 | 8.89 | 9.01 | 0.15 | 1.69% | 8.82 | 9.05 | 21293 | 1897.70 | 0.65% |
| 2025-10-16 | 8.95 | 8.86 | -0.09 | -1.01% | 8.86 | 9.05 | 19913 | 1780.54 | 0.61% |
| 2025-10-15 | 8.96 | 8.95 | -0.01 | -0.11% | 8.85 | 9.07 | 15693 | 1403.36 | 0.48% |
| 2025-10-14 | 9.15 | 8.96 | -0.19 | -2.08% | 8.93 | 9.26 | 17839 | 1620.04 | 0.54% |
| 2025-10-13 | 8.65 | 9.15 | 0.24 | 2.69% | 8.60 | 9.16 | 23402 | 2094.96 | 0.71% |
| 2025-10-10 | 9.06 | 8.91 | -0.16 | -1.76% | 8.85 | 9.06 | 28176 | 2510.95 | 0.86% |
| 2025-10-09 | 9.52 | 9.07 | -0.38 | -4.02% | 9.02 | 9.55 | 46122 | 4241.53 | 1.40% |
| 2025-09-30 | 9.24 | 9.45 | 0.29 | 3.17% | 9.12 | 9.60 | 22928 | 2140.59 | 0.70% |
| 2025-09-29 | 9.31 | 9.16 | -0.16 | -1.72% | 9.10 | 9.36 | 23569 | 2169.47 | 0.72% |
| 2025-09-26 | 9.21 | 9.32 | 0.02 | 0.22% | 9.21 | 9.41 | 13671 | 1273.79 | 0.42% |
| 2025-09-25 | 9.48 | 9.30 | 0.00 | 0.00% | 9.30 | 9.72 | 30520 | 2887.37 | 0.93% |
| 2025-09-24 | 9.30 | 9.30 | 0.04 | 0.43% | 9.19 | 9.36 | 24912 | 2312.65 | 0.76% |
| 2025-09-23 | 9.76 | 9.26 | -0.43 | -4.44% | 9.21 | 9.76 | 40217 | 3753.89 | 1.22% |
| 2025-09-22 | 9.90 | 9.69 | -0.16 | -1.62% | 9.65 | 10.14 | 28377 | 2779.92 | 0.86% |
| 2025-09-19 | 9.68 | 9.85 | 0.18 | 1.86% | 9.56 | 9.96 | 24118 | 2357.11 | 0.73% |
| 2025-09-18 | 10.06 | 9.67 | -0.33 | -3.30% | 9.53 | 10.06 | 40510 | 3955.54 | 1.23% |
| 2025-09-17 | 9.98 | 10.00 | 0.03 | 0.30% | 9.88 | 10.06 | 21823 | 2180.20 | 0.66% |
| 2025-09-16 | 10.27 | 9.97 | -0.32 | -3.11% | 9.88 | 10.27 | 42327 | 4238.78 | 1.29% |
| 2025-09-15 | 10.49 | 10.29 | -0.23 | -2.19% | 10.29 | 10.68 | 25765 | 2675.62 | 0.78% |
| 2025-09-12 | 10.33 | 10.52 | 0.19 | 1.84% | 10.26 | 10.73 | 34953 | 3661.65 | 1.06% |
| 2025-09-11 | 10.53 | 10.33 | -0.10 | -0.96% | 10.21 | 10.53 | 42027 | 4330.31 | 1.28% |
| 2025-09-10 | 10.60 | 10.43 | -0.07 | -0.67% | 10.26 | 10.81 | 77378 | 8159.88 | 2.35% |
| 2025-09-09 | 10.00 | 10.50 | 0.50 | 5.00% | 10.00 | 10.50 | 69176 | 7192.78 | 2.10% |
| 2025-09-08 | 9.85 | 10.00 | 0.32 | 3.31% | 9.61 | 10.09 | 70889 | 6948.82 | 2.15% |
| 2025-09-05 | 9.29 | 9.68 | 0.46 | 4.99% | 9.24 | 9.68 | 49817 | 4748.93 | 1.51% |
| 2025-09-04 | 9.26 | 9.22 | 0.01 | 0.11% | 9.10 | 9.35 | 32663 | 3003.32 | 0.99% |
| 2025-09-03 | 9.20 | 9.21 | 0.00 | 0.00% | 9.10 | 9.34 | 27923 | 2573.44 | 0.85% |
| 2025-09-02 | 9.27 | 9.21 | -0.06 | -0.65% | 9.18 | 9.51 | 36434 | 3396.37 | 1.11% |
| 2025-09-01 | 9.56 | 9.27 | -0.29 | -3.03% | 9.10 | 9.56 | 50146 | 4672.39 | 1.52% |
| 2025-08-29 | 9.52 | 9.56 | 0.08 | 0.84% | 9.51 | 9.85 | 83101 | 8040.44 | 2.52% |
| 2025-08-28 | 9.15 | 9.48 | 0.45 | 4.98% | 9.05 | 9.48 | 51078 | 4807.53 | 1.55% |
| 2025-08-27 | 9.31 | 9.03 | -0.42 | -4.44% | 9.03 | 9.42 | 77217 | 7070.27 | 2.35% |
| 2025-08-26 | 9.77 | 9.45 | -0.35 | -3.57% | 9.31 | 9.80 | 91325 | 8698.85 | 2.77% |
| 2025-08-25 | 9.70 | 9.80 | 0.01 | 0.10% | 9.62 | 9.84 | 45963 | 4467.01 | 1.40% |
| 2025-08-22 | 10.27 | 9.79 | -0.39 | -3.83% | 9.67 | 10.27 | 85773 | 8473.23 | 2.61% |
| 2025-08-21 | 10.27 | 10.18 | -0.06 | -0.59% | 10.15 | 10.47 | 48379 | 4978.64 | 1.47% |
| 2025-08-20 | 9.98 | 10.24 | 0.17 | 1.69% | 9.90 | 10.43 | 59642 | 6053.72 | 1.81% |
| 2025-08-19 | 10.19 | 10.07 | -0.12 | -1.18% | 10.03 | 10.51 | 84652 | 8702.13 | 2.57% |
| 2025-08-18 | 10.30 | 10.19 | -0.06 | -0.59% | 9.88 | 10.34 | 116156 | 11754.37 | 3.53% |
| 2025-08-15 | 10.74 | 10.25 | -0.50 | -4.65% | 10.21 | 10.78 | 138578 | 14338.38 | 4.21% |
*ST生物(000504)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。
