| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.06 | 9.92 | -0.03 | -0.30% | 9.88 | 10.15 | 24755 | 2472.43 | 0.75% |
| 2026-03-24 | 9.75 | 9.95 | 0.30 | 3.11% | 9.75 | 10.09 | 28586 | 2843.82 | 0.87% |
| 2026-03-23 | 9.57 | 9.65 | 0.01 | 0.10% | 9.40 | 9.81 | 41781 | 4021.99 | 1.27% |
| 2026-03-20 | 10.12 | 9.64 | -0.43 | -4.27% | 9.64 | 10.12 | 51791 | 5079.31 | 1.57% |
| 2026-03-19 | 10.05 | 10.07 | 0.01 | 0.10% | 10.00 | 10.29 | 26633 | 2693.62 | 0.81% |
| 2026-03-18 | 10.24 | 10.06 | -0.16 | -1.57% | 9.92 | 10.29 | 36951 | 3733.62 | 1.12% |
| 2026-03-17 | 10.27 | 10.22 | 0.12 | 1.19% | 10.08 | 10.50 | 39309 | 4040.53 | 1.19% |
| 2026-03-16 | 10.18 | 10.10 | -0.21 | -2.04% | 10.05 | 10.37 | 46250 | 4701.81 | 1.41% |
| 2026-03-13 | 9.90 | 10.31 | 0.29 | 2.89% | 9.90 | 10.52 | 91746 | 9493.33 | 2.79% |
| 2026-03-12 | 10.22 | 10.02 | -0.13 | -1.28% | 10.02 | 10.47 | 56816 | 5803.18 | 1.73% |
| 2026-03-11 | 9.97 | 10.15 | 0.19 | 1.91% | 9.75 | 10.44 | 111498 | 11321.09 | 3.39% |
| 2026-03-10 | 9.69 | 9.96 | 0.47 | 4.95% | 9.67 | 9.96 | 39607 | 3917.44 | 1.20% |
| 2026-03-09 | 8.96 | 9.49 | 0.45 | 4.98% | 8.94 | 9.49 | 59899 | 5583.62 | 1.82% |
| 2026-03-06 | 8.81 | 9.04 | 0.23 | 2.61% | 8.78 | 9.10 | 26444 | 2373.96 | 0.80% |
| 2026-03-05 | 8.75 | 8.81 | 0.11 | 1.26% | 8.73 | 8.85 | 14614 | 1282.53 | 0.44% |
| 2026-03-04 | 8.65 | 8.70 | 0.05 | 0.58% | 8.56 | 8.78 | 14896 | 1294.55 | 0.45% |
| 2026-03-03 | 8.98 | 8.65 | -0.28 | -3.14% | 8.64 | 8.99 | 30831 | 2718.24 | 0.94% |
| 2026-03-02 | 9.00 | 8.93 | -0.22 | -2.40% | 8.81 | 9.02 | 38056 | 3391.36 | 1.16% |
| 2026-02-27 | 8.84 | 9.15 | 0.32 | 3.62% | 8.84 | 9.15 | 34811 | 3132.42 | 1.06% |
| 2026-02-26 | 9.00 | 8.83 | -0.08 | -0.90% | 8.81 | 9.00 | 15789 | 1398.28 | 0.48% |
| 2026-02-25 | 8.80 | 8.91 | 0.12 | 1.37% | 8.80 | 8.93 | 15992 | 1420.75 | 0.49% |
| 2026-02-24 | 8.74 | 8.79 | 0.17 | 1.97% | 8.66 | 8.84 | 18803 | 1649.20 | 0.57% |
| 2026-02-13 | 8.69 | 8.62 | -0.04 | -0.46% | 8.60 | 8.75 | 20005 | 1733.55 | 0.61% |
| 2026-02-12 | 8.82 | 8.66 | -0.18 | -2.04% | 8.66 | 8.87 | 31585 | 2769.08 | 0.96% |
| 2026-02-11 | 8.95 | 8.84 | -0.09 | -1.01% | 8.84 | 8.96 | 18095 | 1606.67 | 0.55% |
| 2026-02-10 | 8.81 | 8.93 | 0.09 | 1.02% | 8.79 | 8.99 | 22532 | 2005.21 | 0.68% |
| 2026-02-09 | 8.83 | 8.84 | 0.08 | 0.91% | 8.71 | 8.90 | 24722 | 2183.10 | 0.75% |
| 2026-02-06 | 8.81 | 8.76 | -0.13 | -1.46% | 8.63 | 8.84 | 27466 | 2399.18 | 0.83% |
| 2026-02-05 | 8.97 | 8.89 | -0.08 | -0.89% | 8.85 | 8.97 | 18095 | 1609.22 | 0.55% |
| 2026-02-04 | 8.74 | 8.97 | 0.23 | 2.63% | 8.72 | 8.98 | 31004 | 2752.83 | 0.94% |
| 2026-02-03 | 8.55 | 8.74 | 0.17 | 1.98% | 8.55 | 8.77 | 20060 | 1746.51 | 0.61% |
| 2026-02-02 | 8.67 | 8.57 | -0.10 | -1.15% | 8.54 | 8.69 | 15990 | 1378.14 | 0.49% |
| 2026-01-30 | 8.61 | 8.67 | 0.06 | 0.70% | 8.53 | 8.71 | 20073 | 1730.06 | 0.61% |
| 2026-01-29 | 8.63 | 8.61 | -0.09 | -1.03% | 8.61 | 8.77 | 23434 | 2036.26 | 0.71% |
| 2026-01-28 | 8.85 | 8.70 | -0.13 | -1.47% | 8.68 | 8.89 | 32101 | 2815.66 | 0.98% |
| 2026-01-27 | 9.01 | 8.83 | -0.21 | -2.32% | 8.77 | 9.09 | 40910 | 3623.97 | 1.24% |
| 2026-01-26 | 8.83 | 9.04 | 0.19 | 2.15% | 8.76 | 9.08 | 73247 | 6523.07 | 2.23% |
| 2026-01-23 | 8.86 | 8.85 | -0.45 | -4.84% | 8.84 | 9.24 | 151764 | 13470.51 | 4.61% |
| 2026-01-22 | 9.13 | 9.30 | 0.03 | 0.32% | 9.12 | 9.49 | 47177 | 4377.59 | 1.43% |
| 2026-01-21 | 9.21 | 9.27 | -0.09 | -0.96% | 9.11 | 9.49 | 39174 | 3636.09 | 1.19% |
| 2026-01-20 | 9.08 | 9.36 | 0.43 | 4.82% | 9.02 | 9.38 | 81117 | 7510.52 | 2.46% |
| 2026-01-19 | 8.36 | 8.93 | 0.43 | 5.06% | 8.36 | 8.93 | 39799 | 3501.24 | 1.21% |
| 2026-01-16 | 8.56 | 8.50 | -0.06 | -0.70% | 8.49 | 8.62 | 24166 | 2068.10 | 0.73% |
| 2026-01-15 | 8.54 | 8.56 | 0.04 | 0.47% | 8.53 | 8.60 | 14823 | 1269.32 | 0.45% |
| 2026-01-14 | 8.60 | 8.52 | -0.08 | -0.93% | 8.48 | 8.63 | 27862 | 2379.93 | 0.85% |
| 2026-01-13 | 8.50 | 8.60 | 0.08 | 0.94% | 8.41 | 8.69 | 32934 | 2819.79 | 1.00% |
| 2026-01-12 | 8.85 | 8.52 | -0.32 | -3.62% | 8.50 | 8.90 | 49309 | 4272.00 | 1.50% |
| 2026-01-09 | 8.78 | 8.84 | 0.13 | 1.49% | 8.70 | 8.93 | 24609 | 2170.55 | 0.75% |
| 2026-01-08 | 8.72 | 8.71 | 0.04 | 0.46% | 8.59 | 8.74 | 19067 | 1652.77 | 0.58% |
| 2026-01-07 | 8.67 | 8.67 | -0.08 | -0.91% | 8.65 | 8.81 | 23577 | 2050.59 | 0.72% |
| 2026-01-06 | 8.82 | 8.75 | -0.07 | -0.79% | 8.74 | 8.90 | 20806 | 1833.21 | 0.63% |
| 2026-01-05 | 8.98 | 8.82 | -0.13 | -1.45% | 8.72 | 8.98 | 24995 | 2206.62 | 0.76% |
| 2025-12-31 | 8.82 | 8.95 | 0.12 | 1.36% | 8.75 | 8.95 | 11829 | 1048.13 | 0.36% |
| 2025-12-30 | 9.19 | 8.83 | -0.30 | -3.29% | 8.83 | 9.19 | 21850 | 1956.96 | 0.66% |
| 2025-12-29 | 9.18 | 9.13 | -0.07 | -0.76% | 9.06 | 9.20 | 17919 | 1631.60 | 0.54% |
| 2025-12-26 | 9.01 | 9.20 | 0.29 | 3.25% | 8.98 | 9.27 | 26983 | 2461.38 | 0.82% |
| 2025-12-25 | 8.93 | 8.91 | -0.09 | -1.00% | 8.85 | 9.07 | 16213 | 1450.34 | 0.49% |
| 2025-12-24 | 8.85 | 9.00 | 0.20 | 2.27% | 8.80 | 9.07 | 26744 | 2393.15 | 0.81% |
| 2025-12-23 | 8.64 | 8.80 | 0.20 | 2.33% | 8.57 | 8.86 | 24400 | 2131.78 | 0.74% |
| 2025-12-22 | 8.48 | 8.60 | 0.13 | 1.53% | 8.37 | 8.61 | 14355 | 1216.46 | 0.44% |
| 2025-12-19 | 8.53 | 8.47 | 0.01 | 0.12% | 8.40 | 8.55 | 19354 | 1639.91 | 0.59% |
| 2025-12-18 | 8.43 | 8.46 | 0.03 | 0.36% | 8.30 | 8.58 | 15931 | 1349.38 | 0.48% |
| 2025-12-17 | 8.66 | 8.43 | -0.24 | -2.77% | 8.24 | 8.70 | 36061 | 3018.93 | 1.10% |
| 2025-12-16 | 8.95 | 8.67 | -0.29 | -3.24% | 8.66 | 8.96 | 17492 | 1529.97 | 0.53% |
| 2025-12-15 | 9.00 | 8.96 | -0.10 | -1.10% | 8.88 | 9.08 | 19674 | 1765.89 | 0.60% |
| 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% |
*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。
