| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 7.50 | 7.49 | -0.01 | -0.13% | 7.45 | 7.74 | 459233 | 34772.10 | 6.12% |
| 2025-08-18 | 7.44 | 7.50 | 0.03 | 0.40% | 7.35 | 7.56 | 444344 | 33168.44 | 5.93% |
| 2025-08-15 | 7.31 | 7.47 | 0.14 | 1.91% | 7.30 | 7.47 | 336609 | 24917.63 | 4.49% |
| 2025-08-14 | 7.49 | 7.33 | -0.12 | -1.61% | 7.30 | 7.51 | 363014 | 26815.94 | 4.84% |
| 2025-08-13 | 7.65 | 7.45 | -0.24 | -3.12% | 7.38 | 7.66 | 563173 | 41966.10 | 7.51% |
| 2025-08-12 | 7.77 | 7.69 | -0.10 | -1.28% | 7.55 | 7.82 | 454122 | 34745.07 | 6.06% |
| 2025-08-11 | 7.81 | 7.79 | 0.03 | 0.39% | 7.69 | 7.93 | 475546 | 37050.71 | 6.34% |
| 2025-08-08 | 7.78 | 7.76 | -0.04 | -0.51% | 7.68 | 7.88 | 372443 | 28964.41 | 4.97% |
| 2025-08-07 | 7.88 | 7.80 | -0.11 | -1.39% | 7.67 | 7.98 | 601870 | 46824.59 | 8.03% |
| 2025-08-06 | 7.65 | 7.91 | 0.31 | 4.08% | 7.60 | 8.06 | 767694 | 60374.99 | 10.24% |
| 2025-08-05 | 7.32 | 7.60 | 0.26 | 3.54% | 7.30 | 7.68 | 645242 | 48719.39 | 8.60% |
| 2025-08-04 | 7.14 | 7.34 | 0.18 | 2.51% | 7.03 | 7.39 | 666922 | 48531.12 | 8.89% |
| 2025-08-01 | 7.03 | 7.16 | 0.23 | 3.32% | 7.01 | 7.48 | 769062 | 55682.03 | 10.26% |
| 2025-07-31 | 7.32 | 6.93 | -0.29 | -4.02% | 6.91 | 7.37 | 607173 | 42564.57 | 8.10% |
| 2025-07-30 | 7.12 | 7.22 | 0.06 | 0.84% | 7.08 | 7.29 | 426795 | 30645.77 | 5.69% |
| 2025-07-29 | 7.14 | 7.16 | 0.01 | 0.14% | 7.05 | 7.41 | 361527 | 25915.11 | 4.82% |
| 2025-07-28 | 7.11 | 7.15 | 0.04 | 0.56% | 7.10 | 7.34 | 584266 | 42008.95 | 7.79% |
| 2025-07-25 | 6.76 | 7.11 | 0.33 | 4.87% | 6.76 | 7.16 | 748624 | 52571.74 | 9.98% |
| 2025-07-24 | 6.71 | 6.78 | 0.07 | 1.04% | 6.71 | 6.79 | 198091 | 13358.35 | 2.64% |
| 2025-07-23 | 6.80 | 6.71 | -0.09 | -1.32% | 6.70 | 6.84 | 241481 | 16308.13 | 3.22% |
| 2025-07-22 | 6.88 | 6.80 | -0.07 | -1.02% | 6.77 | 7.01 | 334991 | 22980.02 | 4.47% |
| 2025-07-21 | 6.78 | 6.87 | 0.07 | 1.03% | 6.76 | 6.92 | 270764 | 18537.37 | 3.61% |
| 2025-07-18 | 6.94 | 6.80 | -0.11 | -1.59% | 6.78 | 6.94 | 294025 | 20089.14 | 3.95% |
| 2025-07-17 | 6.91 | 6.91 | 0.01 | 0.14% | 6.85 | 6.98 | 368126 | 25412.01 | 4.94% |
| 2025-07-16 | 6.66 | 6.90 | 0.21 | 3.14% | 6.66 | 6.95 | 483106 | 33017.89 | 6.48% |
| 2025-07-15 | 6.74 | 6.69 | -0.04 | -0.59% | 6.63 | 6.79 | 439743 | 29390.37 | 5.90% |
| 2025-07-14 | 6.80 | 6.73 | -0.25 | -3.58% | 6.57 | 6.85 | 682945 | 45899.23 | 9.17% |
| 2025-07-11 | 6.97 | 6.98 | 0.01 | 0.14% | 6.85 | 6.99 | 536489 | 37123.41 | 7.20% |
| 2025-07-10 | 6.71 | 6.97 | 0.27 | 4.03% | 6.65 | 7.05 | 923185 | 63661.83 | 12.39% |
| 2025-07-09 | 6.82 | 6.70 | -0.14 | -2.05% | 6.66 | 6.83 | 548476 | 36879.23 | 7.36% |
| 2025-07-08 | 6.62 | 6.84 | 0.23 | 3.48% | 6.55 | 6.90 | 882466 | 59651.02 | 11.84% |
| 2025-07-07 | 6.26 | 6.61 | 0.33 | 5.25% | 6.26 | 6.74 | 861881 | 56462.98 | 11.57% |
| 2025-07-04 | 6.32 | 6.28 | -0.05 | -0.79% | 6.26 | 6.35 | 246652 | 15535.45 | 3.31% |
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。
