| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.63 | 6.49 | -0.17 | -2.55% | 6.48 | 6.71 | 590510 | 38882.71 | 7.93% |
| 2025-05-22 | 6.81 | 6.66 | -0.31 | -4.45% | 6.65 | 7.00 | 948442 | 64204.17 | 12.73% |
| 2025-05-21 | 7.12 | 6.97 | -0.15 | -2.11% | 6.96 | 7.59 | 1453358 | 104477.94 | 19.51% |
| 2025-05-20 | 6.80 | 7.12 | 0.30 | 4.40% | 6.75 | 7.21 | 1357190 | 95307.59 | 18.22% |
| 2025-05-19 | 6.76 | 6.82 | -0.24 | -3.40% | 6.60 | 6.86 | 1078139 | 72617.72 | 14.47% |
| 2025-05-16 | 6.92 | 7.06 | -0.03 | -0.42% | 6.76 | 7.26 | 1293877 | 90381.20 | 17.37% |
| 2025-05-15 | 6.85 | 7.09 | 0.24 | 3.50% | 6.76 | 7.40 | 1914899 | 135755.94 | 25.70% |
| 2025-05-14 | 6.27 | 6.85 | 0.62 | 9.95% | 6.26 | 6.85 | 1290595 | 84555.41 | 17.32% |
| 2025-05-13 | 6.21 | 6.23 | 0.05 | 0.81% | 6.16 | 6.28 | 493170 | 30695.08 | 6.62% |
| 2025-05-12 | 6.16 | 6.18 | 0.00 | 0.00% | 6.12 | 6.23 | 482742 | 29745.48 | 6.48% |
| 2025-05-09 | 6.39 | 6.18 | -0.16 | -2.52% | 6.18 | 6.45 | 586194 | 36767.27 | 7.87% |
| 2025-05-08 | 6.32 | 6.34 | -0.04 | -0.63% | 6.18 | 6.42 | 638451 | 40156.70 | 8.57% |
| 2025-05-07 | 6.22 | 6.38 | 0.20 | 3.24% | 6.19 | 6.43 | 972929 | 61678.73 | 13.06% |
| 2025-05-06 | 6.09 | 6.18 | 0.09 | 1.48% | 6.01 | 6.18 | 652017 | 39962.16 | 8.75% |
| 2025-04-30 | 6.30 | 6.09 | -0.16 | -2.56% | 6.08 | 6.48 | 706705 | 43669.76 | 9.49% |
| 2025-04-29 | 6.17 | 6.25 | 0.05 | 0.81% | 6.08 | 6.44 | 695550 | 43516.92 | 9.34% |
| 2025-04-28 | 6.40 | 6.20 | -0.23 | -3.58% | 6.06 | 6.41 | 930026 | 57252.19 | 12.48% |
| 2025-04-25 | 6.45 | 6.43 | -0.12 | -1.83% | 6.32 | 6.65 | 1013734 | 65783.01 | 13.61% |
| 2025-04-24 | 6.19 | 6.55 | 0.29 | 4.63% | 6.14 | 6.89 | 1573254 | 105012.12 | 21.12% |
| 2025-04-23 | 6.50 | 6.26 | -0.32 | -4.86% | 6.25 | 6.50 | 1023427 | 64886.66 | 13.74% |
| 2025-04-22 | 6.17 | 6.58 | 0.33 | 5.28% | 6.12 | 6.80 | 1453375 | 94434.24 | 19.51% |
| 2025-04-21 | 6.10 | 6.25 | 0.05 | 0.81% | 6.06 | 6.33 | 845466 | 52385.16 | 11.35% |
| 2025-04-18 | 6.19 | 6.20 | 0.02 | 0.32% | 6.14 | 6.31 | 881516 | 54959.91 | 11.83% |
| 2025-04-17 | 6.36 | 6.18 | -0.32 | -4.92% | 6.15 | 6.46 | 1238952 | 77742.36 | 16.63% |
| 2025-04-16 | 6.90 | 6.50 | -0.72 | -9.97% | 6.50 | 6.95 | 1595812 | 104945.81 | 21.42% |
| 2025-04-15 | 7.05 | 7.22 | 0.13 | 1.83% | 7.04 | 7.66 | 1712642 | 125361.91 | 22.99% |
| 2025-04-14 | 6.89 | 7.09 | -0.56 | -7.32% | 6.89 | 7.46 | 2063698 | 145189.50 | 27.70% |
| 2025-04-11 | 8.14 | 7.65 | -0.85 | -10.00% | 7.65 | 8.20 | 1485558 | 115227.91 | 19.94% |
| 2025-04-10 | 7.90 | 8.50 | 0.60 | 7.59% | 7.54 | 8.69 | 3030175 | 246958.64 | 40.67% |
| 2025-04-09 | 7.90 | 7.90 | 0.72 | 10.03% | 7.90 | 7.90 | 74452 | 5881.75 | 1.00% |
| 2025-04-08 | 7.18 | 7.18 | 0.65 | 9.95% | 7.18 | 7.18 | 239195 | 17174.21 | 3.21% |
| 2025-04-07 | 6.53 | 6.53 | 0.59 | 9.93% | 6.53 | 6.53 | 269123 | 17573.70 | 3.61% |
| 2025-04-03 | 5.94 | 5.94 | 0.54 | 10.00% | 5.94 | 5.94 | 257146 | 15274.46 | 3.45% |
| 2025-04-02 | 5.19 | 5.40 | 0.21 | 4.05% | 5.10 | 5.46 | 1134720 | 59613.25 | 15.23% |
| 2025-04-01 | 4.67 | 5.19 | 0.47 | 9.96% | 4.65 | 5.19 | 291884 | 14762.84 | 3.92% |
| 2025-03-31 | 4.89 | 4.72 | -0.28 | -5.60% | 4.68 | 5.02 | 471772 | 22557.25 | 6.33% |
| 2025-03-28 | 5.01 | 5.00 | -0.25 | -4.76% | 4.95 | 5.26 | 723563 | 36709.96 | 9.71% |
| 2025-03-27 | 4.81 | 5.25 | 0.48 | 10.06% | 4.72 | 5.25 | 650841 | 32889.36 | 8.74% |
| 2025-03-26 | 4.65 | 4.77 | 0.11 | 2.36% | 4.63 | 4.89 | 175477 | 8346.71 | 2.36% |
| 2025-03-25 | 4.54 | 4.66 | 0.13 | 2.87% | 4.51 | 4.67 | 108589 | 4985.94 | 1.46% |
| 2025-03-24 | 4.64 | 4.53 | -0.11 | -2.37% | 4.46 | 4.66 | 103255 | 4695.10 | 1.39% |
| 2025-03-21 | 4.69 | 4.64 | -0.05 | -1.07% | 4.62 | 4.71 | 85392 | 3982.78 | 1.15% |
| 2025-03-20 | 4.66 | 4.69 | 0.01 | 0.21% | 4.64 | 4.70 | 65631 | 3066.36 | 0.88% |
| 2025-03-19 | 4.67 | 4.68 | 0.01 | 0.21% | 4.65 | 4.70 | 65632 | 3068.17 | 0.88% |
| 2025-03-18 | 4.68 | 4.67 | -0.02 | -0.43% | 4.63 | 4.71 | 85844 | 4000.45 | 1.15% |
| 2025-03-17 | 4.69 | 4.69 | 0.03 | 0.64% | 4.63 | 4.72 | 124749 | 5842.83 | 1.67% |
| 2025-03-14 | 4.54 | 4.66 | 0.11 | 2.42% | 4.53 | 4.66 | 130448 | 6027.95 | 1.75% |
| 2025-03-13 | 4.48 | 4.55 | 0.06 | 1.34% | 4.47 | 4.58 | 122777 | 5551.12 | 1.65% |
| 2025-03-12 | 4.47 | 4.49 | 0.02 | 0.45% | 4.44 | 4.51 | 66228 | 2966.92 | 0.89% |
| 2025-03-11 | 4.42 | 4.47 | 0.03 | 0.68% | 4.39 | 4.48 | 75344 | 3342.41 | 1.01% |
| 2025-03-10 | 4.41 | 4.44 | 0.04 | 0.91% | 4.40 | 4.50 | 94836 | 4223.68 | 1.27% |
| 2025-03-07 | 4.41 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 60689 | 2677.98 | 0.81% |
| 2025-03-06 | 4.40 | 4.42 | 0.03 | 0.68% | 4.37 | 4.44 | 67791 | 2992.22 | 0.91% |
| 2025-03-05 | 4.46 | 4.39 | -0.07 | -1.57% | 4.36 | 4.47 | 76709 | 3363.71 | 1.03% |
| 2025-03-04 | 4.38 | 4.46 | 0.07 | 1.59% | 4.36 | 4.47 | 91378 | 4052.34 | 1.23% |
| 2025-03-03 | 4.37 | 4.39 | 0.03 | 0.69% | 4.36 | 4.44 | 69250 | 3051.61 | 0.93% |
| 2025-02-28 | 4.44 | 4.36 | -0.10 | -2.24% | 4.35 | 4.46 | 85113 | 3745.33 | 1.14% |
| 2025-02-27 | 4.45 | 4.46 | 0.02 | 0.45% | 4.37 | 4.46 | 98345 | 4352.48 | 1.32% |
| 2025-02-26 | 4.41 | 4.44 | 0.04 | 0.91% | 4.40 | 4.47 | 69020 | 3061.54 | 0.93% |
| 2025-02-25 | 4.44 | 4.40 | -0.08 | -1.79% | 4.38 | 4.45 | 87721 | 3872.22 | 1.18% |
| 2025-02-24 | 4.38 | 4.48 | 0.10 | 2.28% | 4.36 | 4.48 | 123144 | 5477.32 | 1.65% |
| 2025-02-21 | 4.43 | 4.38 | -0.05 | -1.13% | 4.32 | 4.43 | 80011 | 3494.29 | 1.07% |
| 2025-02-20 | 4.38 | 4.43 | 0.05 | 1.14% | 4.36 | 4.43 | 65888 | 2902.41 | 0.88% |
| 2025-02-19 | 4.34 | 4.38 | 0.04 | 0.92% | 4.32 | 4.38 | 66542 | 2897.57 | 0.89% |
| 2025-02-18 | 4.47 | 4.34 | -0.14 | -3.13% | 4.33 | 4.48 | 92531 | 4070.35 | 1.24% |
| 2025-02-17 | 4.39 | 4.48 | 0.08 | 1.82% | 4.39 | 4.49 | 104457 | 4662.02 | 1.40% |
| 2025-02-14 | 4.42 | 4.40 | -0.02 | -0.45% | 4.40 | 4.45 | 70305 | 3110.27 | 0.94% |
| 2025-02-13 | 4.47 | 4.42 | -0.06 | -1.34% | 4.42 | 4.50 | 83185 | 3709.10 | 1.12% |
| 2025-02-12 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.52 | 102783 | 4593.79 | 1.38% |
| 2025-02-11 | 4.46 | 4.45 | -0.02 | -0.45% | 4.41 | 4.48 | 80349 | 3568.36 | 1.08% |
| 2025-02-10 | 4.42 | 4.47 | 0.05 | 1.13% | 4.42 | 4.48 | 99758 | 4441.69 | 1.34% |
| 2025-02-07 | 4.35 | 4.42 | 0.06 | 1.38% | 4.35 | 4.46 | 142837 | 6299.06 | 1.92% |
| 2025-02-06 | 4.33 | 4.36 | 0.02 | 0.46% | 4.27 | 4.36 | 114375 | 4936.08 | 1.54% |
| 2025-02-05 | 4.35 | 4.34 | -0.02 | -0.46% | 4.30 | 4.43 | 101759 | 4437.51 | 1.37% |
| 2025-01-27 | 4.30 | 4.36 | 0.06 | 1.40% | 4.30 | 4.48 | 124528 | 5481.57 | 1.67% |
| 2025-01-24 | 4.34 | 4.30 | -0.03 | -0.69% | 4.28 | 4.37 | 123088 | 5306.80 | 1.65% |
| 2025-01-23 | 4.40 | 4.33 | -0.03 | -0.69% | 4.33 | 4.46 | 153588 | 6756.20 | 2.06% |
| 2025-01-22 | 4.47 | 4.36 | -0.16 | -3.54% | 4.35 | 4.50 | 197758 | 8679.98 | 2.65% |
| 2025-01-21 | 4.69 | 4.52 | -0.21 | -4.44% | 4.48 | 4.72 | 323552 | 14734.93 | 4.34% |
| 2025-01-20 | 4.69 | 4.73 | 0.14 | 3.05% | 4.43 | 5.00 | 569827 | 26865.95 | 7.65% |
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。
