| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.54 | 2.60 | 0.04 | 1.56% | 2.47 | 2.70 | 704147 | 18042.27 | 6.84% |
| 2025-04-02 | 2.63 | 2.56 | -0.19 | -6.91% | 2.53 | 2.74 | 811078 | 21165.92 | 7.88% |
| 2025-04-01 | 2.53 | 2.75 | 0.09 | 3.38% | 2.50 | 2.88 | 1107308 | 29967.01 | 10.76% |
| 2025-03-31 | 2.45 | 2.66 | 0.17 | 6.83% | 2.37 | 2.74 | 1272923 | 32899.98 | 12.36% |
| 2025-03-28 | 2.26 | 2.49 | 0.23 | 10.18% | 2.23 | 2.49 | 959662 | 23608.15 | 9.32% |
| 2025-03-27 | 2.26 | 2.26 | -0.01 | -0.44% | 2.21 | 2.27 | 125461 | 2807.12 | 1.22% |
| 2025-03-26 | 2.24 | 2.27 | 0.03 | 1.34% | 2.21 | 2.30 | 132041 | 2991.30 | 1.28% |
| 2025-03-25 | 2.29 | 2.24 | -0.02 | -0.88% | 2.23 | 2.29 | 104235 | 2339.61 | 1.01% |
| 2025-03-24 | 2.32 | 2.26 | -0.07 | -3.00% | 2.23 | 2.34 | 223874 | 5109.43 | 2.17% |
| 2025-03-21 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.35 | 225903 | 5230.41 | 2.19% |
| 2025-03-20 | 2.33 | 2.31 | -0.01 | -0.43% | 2.30 | 2.35 | 119921 | 2780.92 | 1.16% |
| 2025-03-19 | 2.32 | 2.32 | 0.01 | 0.43% | 2.30 | 2.35 | 178648 | 4147.93 | 1.74% |
| 2025-03-18 | 2.35 | 2.31 | -0.03 | -1.28% | 2.29 | 2.36 | 196355 | 4535.86 | 1.91% |
| 2025-03-17 | 2.32 | 2.34 | 0.02 | 0.86% | 2.30 | 2.38 | 258125 | 6027.91 | 2.51% |
| 2025-03-14 | 2.27 | 2.32 | 0.05 | 2.20% | 2.24 | 2.32 | 296199 | 6779.08 | 2.88% |
| 2025-03-13 | 2.26 | 2.27 | 0.00 | 0.00% | 2.21 | 2.28 | 237720 | 5340.15 | 2.31% |
| 2025-03-12 | 2.24 | 2.27 | 0.03 | 1.34% | 2.22 | 2.29 | 240920 | 5445.85 | 2.34% |
| 2025-03-11 | 2.27 | 2.24 | -0.04 | -1.75% | 2.20 | 2.27 | 263411 | 5876.28 | 2.56% |
| 2025-03-10 | 2.18 | 2.28 | 0.12 | 5.56% | 2.17 | 2.35 | 569751 | 12926.51 | 5.53% |
| 2025-03-07 | 2.19 | 2.16 | -0.02 | -0.92% | 2.14 | 2.22 | 230562 | 5000.19 | 2.24% |
| 2025-03-06 | 2.16 | 2.18 | 0.02 | 0.93% | 2.11 | 2.19 | 333008 | 7194.40 | 3.23% |
| 2025-03-05 | 2.19 | 2.16 | -0.03 | -1.37% | 2.10 | 2.20 | 327795 | 6993.54 | 3.18% |
| 2025-03-04 | 2.31 | 2.19 | -0.14 | -6.01% | 2.11 | 2.32 | 643874 | 14093.35 | 6.25% |
| 2025-03-03 | 2.28 | 2.33 | -0.05 | -2.10% | 2.24 | 2.36 | 361788 | 8342.34 | 3.51% |
| 2025-02-28 | 2.45 | 2.38 | -0.09 | -3.64% | 2.38 | 2.47 | 183773 | 4438.18 | 1.79% |
| 2025-02-27 | 2.49 | 2.47 | -0.02 | -0.80% | 2.43 | 2.51 | 183172 | 4510.36 | 1.78% |
| 2025-02-26 | 2.48 | 2.49 | 0.01 | 0.40% | 2.46 | 2.52 | 204243 | 5050.79 | 1.98% |
| 2025-02-25 | 2.53 | 2.48 | -0.05 | -1.98% | 2.46 | 2.53 | 210406 | 5236.79 | 2.04% |
| 2025-02-24 | 2.51 | 2.53 | 0.00 | 0.00% | 2.50 | 2.57 | 190554 | 4837.79 | 1.85% |
| 2025-02-21 | 2.57 | 2.53 | -0.03 | -1.17% | 2.50 | 2.58 | 175684 | 4440.76 | 1.71% |
| 2025-02-20 | 2.55 | 2.56 | 0.01 | 0.39% | 2.52 | 2.60 | 166285 | 4262.56 | 1.62% |
| 2025-02-19 | 2.53 | 2.55 | 0.02 | 0.79% | 2.50 | 2.55 | 167572 | 4230.55 | 1.63% |
| 2025-02-18 | 2.65 | 2.53 | -0.11 | -4.17% | 2.52 | 2.66 | 278962 | 7149.56 | 2.71% |
| 2025-02-17 | 2.58 | 2.64 | 0.07 | 2.72% | 2.57 | 2.70 | 336803 | 8865.91 | 3.27% |
| 2025-02-14 | 2.56 | 2.57 | 0.00 | 0.00% | 2.55 | 2.62 | 268048 | 6938.50 | 2.60% |
| 2025-02-13 | 2.55 | 2.57 | 0.02 | 0.78% | 2.52 | 2.59 | 221835 | 5677.61 | 2.15% |
| 2025-02-12 | 2.58 | 2.55 | -0.03 | -1.16% | 2.53 | 2.59 | 190939 | 4867.56 | 1.85% |
| 2025-02-11 | 2.63 | 2.58 | -0.05 | -1.90% | 2.55 | 2.64 | 224550 | 5766.14 | 2.18% |
| 2025-02-10 | 2.54 | 2.63 | 0.10 | 3.95% | 2.53 | 2.63 | 342616 | 8896.86 | 3.33% |
| 2025-02-07 | 2.46 | 2.53 | 0.07 | 2.85% | 2.45 | 2.55 | 294127 | 7403.35 | 2.86% |
| 2025-02-06 | 2.43 | 2.46 | 0.03 | 1.23% | 2.35 | 2.48 | 240674 | 5812.70 | 2.34% |
| 2025-02-05 | 2.38 | 2.43 | 0.08 | 3.40% | 2.38 | 2.45 | 186985 | 4526.36 | 1.82% |
| 2025-01-27 | 2.38 | 2.35 | -0.01 | -0.42% | 2.33 | 2.43 | 146182 | 3477.17 | 1.42% |
| 2025-01-24 | 2.33 | 2.36 | 0.03 | 1.29% | 2.27 | 2.41 | 255096 | 5973.89 | 2.48% |
| 2025-01-23 | 2.39 | 2.33 | -0.04 | -1.69% | 2.33 | 2.43 | 237541 | 5651.54 | 2.31% |
| 2025-01-22 | 2.26 | 2.37 | -0.13 | -5.20% | 2.26 | 2.41 | 362930 | 8526.64 | 3.53% |
| 2025-01-21 | 2.56 | 2.50 | -0.04 | -1.57% | 2.48 | 2.57 | 154915 | 3878.28 | 1.50% |
| 2025-01-20 | 2.59 | 2.54 | -0.05 | -1.93% | 2.52 | 2.61 | 203673 | 5212.45 | 1.98% |
| 2025-01-17 | 2.64 | 2.59 | -0.05 | -1.89% | 2.56 | 2.64 | 177560 | 4583.95 | 1.72% |
| 2025-01-16 | 2.58 | 2.64 | 0.07 | 2.72% | 2.57 | 2.70 | 337095 | 8876.48 | 3.27% |
| 2025-01-15 | 2.62 | 2.57 | -0.02 | -0.77% | 2.54 | 2.63 | 192901 | 4947.07 | 1.87% |
| 2025-01-14 | 2.50 | 2.59 | 0.09 | 3.60% | 2.48 | 2.60 | 292222 | 7443.39 | 2.84% |
| 2025-01-13 | 2.45 | 2.50 | 0.04 | 1.63% | 2.36 | 2.50 | 195580 | 4754.69 | 1.90% |
| 2025-01-10 | 2.60 | 2.46 | -0.15 | -5.75% | 2.46 | 2.62 | 299369 | 7529.06 | 2.91% |
| 2025-01-09 | 2.61 | 2.61 | -0.05 | -1.88% | 2.55 | 2.72 | 365464 | 9542.96 | 3.55% |
| 2025-01-08 | 2.63 | 2.66 | 0.03 | 1.14% | 2.60 | 2.73 | 515611 | 13798.04 | 5.01% |
| 2025-01-07 | 2.72 | 2.63 | -0.01 | -0.38% | 2.55 | 2.77 | 714940 | 18993.12 | 6.94% |
| 2025-01-06 | 2.44 | 2.64 | 0.24 | 10.00% | 2.44 | 2.64 | 508220 | 13119.91 | 4.94% |
| 2025-01-03 | 2.52 | 2.40 | -0.10 | -4.00% | 2.38 | 2.54 | 310495 | 7610.33 | 3.02% |
| 2025-01-02 | 2.52 | 2.50 | -0.03 | -1.19% | 2.49 | 2.58 | 280083 | 7109.07 | 2.72% |
| 2024-12-31 | 2.61 | 2.53 | -0.08 | -3.07% | 2.51 | 2.64 | 301756 | 7725.98 | 2.93% |
| 2024-12-30 | 2.77 | 2.61 | -0.16 | -5.78% | 2.60 | 2.77 | 449068 | 11847.15 | 4.36% |
| 2024-12-27 | 2.82 | 2.77 | -0.21 | -7.05% | 2.70 | 2.85 | 762278 | 21271.69 | 7.40% |
| 2024-12-26 | 3.23 | 2.98 | -0.13 | -4.18% | 2.88 | 3.34 | 1120509 | 34990.86 | 10.88% |
| 2024-12-25 | 3.08 | 3.11 | -0.01 | -0.32% | 2.88 | 3.27 | 772147 | 23787.13 | 7.50% |
| 2024-12-24 | 2.98 | 3.12 | 0.06 | 1.96% | 2.84 | 3.12 | 759264 | 22381.53 | 7.37% |
| 2024-12-23 | 3.33 | 3.06 | -0.32 | -9.47% | 3.04 | 3.38 | 657590 | 20835.24 | 6.39% |
| 2024-12-20 | 3.23 | 3.38 | 0.14 | 4.32% | 3.20 | 3.52 | 562179 | 18893.13 | 5.46% |
| 2024-12-19 | 3.17 | 3.24 | 0.04 | 1.25% | 3.15 | 3.25 | 264659 | 8516.02 | 2.57% |
| 2024-12-18 | 3.24 | 3.20 | 0.01 | 0.31% | 3.13 | 3.25 | 295503 | 9479.55 | 2.87% |
| 2024-12-17 | 3.45 | 3.19 | -0.26 | -7.54% | 3.18 | 3.45 | 574602 | 18809.90 | 5.58% |
| 2024-12-16 | 3.38 | 3.45 | 0.03 | 0.88% | 3.38 | 3.48 | 382140 | 13126.53 | 3.71% |
| 2024-12-13 | 3.55 | 3.42 | -0.15 | -4.20% | 3.42 | 3.57 | 564369 | 19697.17 | 5.48% |
| 2024-12-12 | 3.53 | 3.57 | 0.06 | 1.71% | 3.49 | 3.63 | 661929 | 23598.91 | 6.43% |
| 2024-12-11 | 3.53 | 3.51 | -0.04 | -1.13% | 3.49 | 3.59 | 799050 | 28160.85 | 7.76% |
| 2024-12-10 | 3.80 | 3.55 | -0.21 | -5.59% | 3.54 | 3.83 | 1638721 | 60511.82 | 15.92% |
| 2024-12-09 | 3.22 | 3.76 | 0.34 | 9.94% | 3.22 | 3.76 | 2005023 | 70341.45 | 19.48% |
| 2024-12-06 | 3.64 | 3.42 | -0.38 | -10.00% | 3.42 | 3.66 | 908198 | 31825.65 | 8.82% |
| 2024-12-05 | 3.65 | 3.80 | 0.09 | 2.43% | 3.38 | 3.99 | 1542114 | 56405.86 | 14.98% |
| 2024-12-04 | 3.67 | 3.71 | -0.01 | -0.27% | 3.56 | 3.72 | 691353 | 25026.22 | 6.72% |
四环生物(000518)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。
