| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.84 | 5.85 | 0.01 | 0.17% | 5.76 | 5.86 | 84955 | 4939.49 | 1.14% |
| 2025-12-16 | 5.90 | 5.84 | -0.07 | -1.18% | 5.82 | 5.93 | 81846 | 4791.19 | 1.09% |
| 2025-12-15 | 5.95 | 5.91 | -0.05 | -0.84% | 5.86 | 5.98 | 83137 | 4922.79 | 1.11% |
| 2025-12-12 | 5.94 | 5.96 | 0.01 | 0.17% | 5.90 | 5.97 | 85432 | 5070.52 | 1.14% |
| 2025-12-11 | 6.05 | 5.95 | -0.10 | -1.65% | 5.94 | 6.07 | 125664 | 7526.38 | 1.68% |
| 2025-12-10 | 6.06 | 6.05 | -0.01 | -0.17% | 6.02 | 6.07 | 67659 | 4089.65 | 0.91% |
| 2025-12-09 | 6.16 | 6.06 | -0.10 | -1.62% | 6.05 | 6.17 | 115846 | 7069.31 | 1.55% |
| 2025-12-08 | 6.13 | 6.16 | 0.04 | 0.65% | 6.10 | 6.21 | 131688 | 8088.26 | 1.76% |
| 2025-12-05 | 6.07 | 6.12 | 0.06 | 0.99% | 6.00 | 6.12 | 81708 | 4963.93 | 1.09% |
| 2025-12-04 | 6.11 | 6.06 | -0.06 | -0.98% | 6.05 | 6.13 | 74740 | 4545.01 | 1.00% |
| 2025-12-03 | 6.18 | 6.12 | -0.05 | -0.81% | 6.08 | 6.18 | 84153 | 5155.74 | 1.13% |
| 2025-12-02 | 6.20 | 6.17 | -0.02 | -0.32% | 6.16 | 6.23 | 71887 | 4443.39 | 0.96% |
| 2025-12-01 | 6.16 | 6.19 | 0.02 | 0.32% | 6.15 | 6.21 | 79388 | 4911.34 | 1.06% |
| 2025-11-28 | 6.18 | 6.17 | 0.01 | 0.16% | 6.12 | 6.19 | 67096 | 4128.98 | 0.90% |
| 2025-11-27 | 6.16 | 6.16 | 0.03 | 0.49% | 6.13 | 6.22 | 93288 | 5766.13 | 1.25% |
| 2025-11-26 | 6.12 | 6.13 | 0.02 | 0.33% | 6.11 | 6.23 | 123916 | 7664.55 | 1.66% |
| 2025-11-25 | 6.03 | 6.11 | 0.10 | 1.66% | 6.02 | 6.13 | 110696 | 6747.71 | 1.48% |
| 2025-11-24 | 5.96 | 6.01 | 0.05 | 0.84% | 5.93 | 6.05 | 94212 | 5642.15 | 1.26% |
| 2025-11-21 | 6.13 | 5.96 | -0.19 | -3.09% | 5.94 | 6.16 | 170973 | 10283.26 | 2.29% |
| 2025-11-20 | 6.20 | 6.15 | -0.04 | -0.65% | 6.14 | 6.21 | 90480 | 5578.39 | 1.21% |
| 2025-11-19 | 6.25 | 6.19 | -0.06 | -0.96% | 6.17 | 6.28 | 106916 | 6628.85 | 1.43% |
| 2025-11-18 | 6.30 | 6.25 | -0.04 | -0.64% | 6.21 | 6.30 | 113386 | 7071.84 | 1.52% |
| 2025-11-17 | 6.35 | 6.29 | -0.07 | -1.10% | 6.26 | 6.36 | 137037 | 8617.89 | 1.83% |
| 2025-11-14 | 6.37 | 6.36 | -0.01 | -0.16% | 6.34 | 6.42 | 139320 | 8902.02 | 1.86% |
| 2025-11-13 | 6.36 | 6.37 | 0.02 | 0.31% | 6.32 | 6.38 | 123886 | 7871.55 | 1.66% |
| 2025-11-12 | 6.38 | 6.35 | -0.04 | -0.63% | 6.32 | 6.41 | 118025 | 7497.99 | 1.58% |
| 2025-11-11 | 6.34 | 6.39 | 0.05 | 0.79% | 6.30 | 6.39 | 156887 | 9973.58 | 2.10% |
| 2025-11-10 | 6.27 | 6.34 | 0.07 | 1.12% | 6.24 | 6.34 | 153573 | 9673.48 | 2.05% |
| 2025-11-07 | 6.25 | 6.27 | 0.02 | 0.32% | 6.21 | 6.32 | 138883 | 8719.35 | 1.86% |
| 2025-11-06 | 6.25 | 6.25 | 0.00 | 0.00% | 6.20 | 6.27 | 131556 | 8198.98 | 1.76% |
| 2025-11-05 | 6.13 | 6.25 | 0.07 | 1.13% | 6.13 | 6.25 | 153511 | 9556.13 | 2.05% |
| 2025-11-04 | 6.26 | 6.18 | -0.07 | -1.12% | 6.15 | 6.27 | 185169 | 11452.96 | 2.48% |
| 2025-11-03 | 6.28 | 6.25 | -0.05 | -0.79% | 6.20 | 6.31 | 203798 | 12706.64 | 2.73% |
| 2025-10-31 | 6.26 | 6.30 | 0.05 | 0.80% | 6.24 | 6.31 | 195834 | 12285.16 | 2.62% |
| 2025-10-30 | 6.30 | 6.25 | -0.48 | -7.13% | 6.24 | 6.52 | 577952 | 36702.13 | 7.73% |
| 2025-10-29 | 6.68 | 6.73 | 0.01 | 0.15% | 6.63 | 6.75 | 135026 | 9048.14 | 1.81% |
| 2025-10-28 | 6.78 | 6.72 | -0.06 | -0.88% | 6.71 | 6.79 | 103452 | 6968.50 | 1.38% |
| 2025-10-27 | 6.70 | 6.78 | 0.10 | 1.50% | 6.68 | 6.80 | 174226 | 11776.24 | 2.33% |
| 2025-10-24 | 6.67 | 6.68 | 0.00 | 0.00% | 6.64 | 6.73 | 110719 | 7393.15 | 1.48% |
| 2025-10-23 | 6.68 | 6.68 | 0.00 | 0.00% | 6.60 | 6.70 | 104235 | 6913.79 | 1.39% |
| 2025-10-22 | 6.75 | 6.68 | -0.07 | -1.04% | 6.67 | 6.79 | 106468 | 7148.91 | 1.42% |
| 2025-10-21 | 6.67 | 6.75 | 0.06 | 0.90% | 6.66 | 6.76 | 121398 | 8155.73 | 1.62% |
| 2025-10-20 | 6.68 | 6.69 | 0.03 | 0.45% | 6.64 | 6.74 | 117267 | 7823.55 | 1.57% |
| 2025-10-17 | 6.81 | 6.66 | -0.14 | -2.06% | 6.66 | 6.84 | 148662 | 10008.49 | 1.99% |
| 2025-10-16 | 6.92 | 6.80 | -0.10 | -1.45% | 6.77 | 6.95 | 187443 | 12843.25 | 2.51% |
| 2025-10-15 | 7.01 | 6.90 | -0.14 | -1.99% | 6.80 | 7.01 | 297744 | 20500.31 | 3.98% |
| 2025-10-14 | 7.05 | 7.04 | -0.07 | -0.98% | 6.97 | 7.13 | 411042 | 28963.25 | 5.50% |
| 2025-10-13 | 6.93 | 7.11 | 0.27 | 3.95% | 6.93 | 7.24 | 554342 | 39301.92 | 7.42% |
| 2025-10-10 | 6.74 | 6.84 | 0.07 | 1.03% | 6.71 | 6.85 | 176794 | 12050.77 | 2.37% |
| 2025-10-09 | 6.68 | 6.77 | 0.08 | 1.20% | 6.61 | 6.77 | 183400 | 12264.17 | 2.45% |
| 2025-09-30 | 6.59 | 6.69 | 0.11 | 1.67% | 6.59 | 6.70 | 150650 | 10038.44 | 2.02% |
| 2025-09-29 | 6.58 | 6.58 | -0.02 | -0.30% | 6.48 | 6.61 | 156904 | 10293.24 | 2.10% |
| 2025-09-26 | 6.60 | 6.60 | -0.01 | -0.15% | 6.53 | 6.69 | 152602 | 10098.51 | 2.04% |
| 2025-09-25 | 6.71 | 6.61 | -0.11 | -1.64% | 6.59 | 6.71 | 170610 | 11325.94 | 2.28% |
| 2025-09-24 | 6.68 | 6.72 | 0.05 | 0.75% | 6.65 | 6.73 | 131949 | 8838.87 | 1.77% |
| 2025-09-23 | 6.75 | 6.67 | -0.07 | -1.04% | 6.61 | 6.76 | 206266 | 13745.79 | 2.76% |
| 2025-09-22 | 6.88 | 6.74 | -0.15 | -2.18% | 6.66 | 6.92 | 234765 | 15829.86 | 3.14% |
| 2025-09-19 | 6.92 | 6.89 | -0.05 | -0.72% | 6.83 | 6.92 | 144529 | 9941.46 | 1.93% |
| 2025-09-18 | 7.09 | 6.94 | -0.14 | -1.98% | 6.90 | 7.10 | 258586 | 18086.04 | 3.45% |
| 2025-09-17 | 7.11 | 7.08 | -0.04 | -0.56% | 7.06 | 7.13 | 176355 | 12488.56 | 2.35% |
| 2025-09-16 | 7.21 | 7.12 | -0.08 | -1.11% | 7.04 | 7.21 | 261689 | 18573.23 | 3.49% |
| 2025-09-15 | 7.04 | 7.20 | 0.21 | 3.00% | 7.03 | 7.26 | 407729 | 29277.79 | 5.44% |
| 2025-09-12 | 6.96 | 6.99 | 0.00 | 0.00% | 6.92 | 7.05 | 172161 | 12017.12 | 2.30% |
| 2025-09-11 | 6.90 | 6.99 | 0.05 | 0.72% | 6.84 | 6.99 | 162402 | 11263.58 | 2.17% |
| 2025-09-10 | 6.92 | 6.94 | -0.02 | -0.29% | 6.89 | 6.99 | 145133 | 10052.89 | 1.94% |
| 2025-09-09 | 7.13 | 6.96 | -0.19 | -2.66% | 6.93 | 7.14 | 215811 | 15143.59 | 2.88% |
| 2025-09-08 | 7.00 | 7.15 | 0.15 | 2.14% | 6.96 | 7.18 | 287238 | 20283.41 | 3.83% |
| 2025-09-05 | 6.92 | 7.00 | 0.09 | 1.30% | 6.84 | 7.00 | 204804 | 14197.62 | 2.73% |
| 2025-09-04 | 6.95 | 6.91 | 0.00 | 0.00% | 6.83 | 7.04 | 264795 | 18426.50 | 3.53% |
| 2025-09-03 | 7.20 | 6.91 | -0.29 | -4.03% | 6.90 | 7.24 | 321583 | 22629.64 | 4.29% |
| 2025-09-02 | 7.42 | 7.20 | -0.33 | -4.38% | 7.14 | 7.42 | 527672 | 38215.60 | 7.04% |
| 2025-09-01 | 7.09 | 7.53 | 0.43 | 6.06% | 6.99 | 7.71 | 875699 | 65120.98 | 11.68% |
| 2025-08-29 | 7.10 | 7.10 | 0.01 | 0.14% | 7.05 | 7.16 | 265339 | 18860.46 | 3.54% |
| 2025-08-28 | 7.09 | 7.09 | 0.03 | 0.42% | 6.93 | 7.17 | 391443 | 27593.77 | 5.22% |
| 2025-08-27 | 7.26 | 7.06 | -0.21 | -2.89% | 7.06 | 7.27 | 393045 | 28183.53 | 5.24% |
| 2025-08-26 | 7.32 | 7.27 | -0.04 | -0.55% | 7.25 | 7.35 | 299878 | 21873.26 | 4.00% |
| 2025-08-25 | 7.25 | 7.31 | 0.04 | 0.55% | 7.21 | 7.35 | 360130 | 26239.13 | 4.80% |
| 2025-08-22 | 7.37 | 7.27 | -0.10 | -1.36% | 7.17 | 7.37 | 404512 | 29283.52 | 5.39% |
| 2025-08-21 | 7.47 | 7.37 | -0.10 | -1.34% | 7.33 | 7.52 | 347769 | 25780.53 | 4.64% |
| 2025-08-20 | 7.50 | 7.47 | -0.02 | -0.27% | 7.37 | 7.56 | 372906 | 27783.78 | 4.97% |
金河生物(002688)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。
