| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.49 | 13.91 | -0.50 | -3.47% | 13.72 | 14.51 | 306029 | 42554.74 | 7.68% | 0.00 |
| 2025-10-24 | 14.55 | 14.41 | -0.21 | -1.44% | 14.34 | 14.60 | 102237 | 14758.86 | 2.57% | 0.00 |
| 2025-10-23 | 14.46 | 14.62 | 0.09 | 0.62% | 14.46 | 14.79 | 111756 | 16320.19 | 2.81% | 0.00 |
| 2025-10-22 | 14.90 | 14.53 | -0.46 | -3.07% | 14.43 | 14.99 | 111426 | 16285.72 | 2.80% | 0.00 |
| 2025-10-21 | 14.33 | 14.99 | 0.68 | 4.75% | 14.24 | 15.00 | 168863 | 24866.22 | 4.24% | 0.00 |
| 2025-10-20 | 14.48 | 14.31 | -0.10 | -0.69% | 14.13 | 14.58 | 167127 | 23920.01 | 4.20% | 0.00 |
| 2025-10-17 | 14.47 | 14.41 | -0.07 | -0.48% | 14.29 | 14.79 | 180654 | 26350.83 | 4.54% | 0.00 |
| 2025-10-16 | 14.17 | 14.48 | 0.28 | 1.97% | 14.15 | 14.70 | 200293 | 29028.93 | 5.03% | 0.00 |
| 2025-10-15 | 13.92 | 14.20 | 0.21 | 1.50% | 13.81 | 14.39 | 233997 | 33148.73 | 5.87% | 0.00 |
| 2025-10-14 | 13.99 | 13.99 | 0.75 | 5.66% | 13.70 | 14.39 | 295862 | 41343.81 | 7.43% | 0.00 |
| 2025-10-13 | 13.25 | 13.24 | -0.29 | -2.14% | 13.20 | 13.56 | 87293 | 11651.73 | 2.19% | 0.00 |
| 2025-10-10 | 12.96 | 13.53 | 0.47 | 3.60% | 12.92 | 13.54 | 121774 | 16287.54 | 3.06% | 0.00 |
| 2025-10-09 | 13.02 | 13.06 | -0.05 | -0.38% | 12.75 | 13.17 | 73145 | 9450.18 | 1.84% | 7.00 |
| 2025-09-30 | 13.00 | 13.11 | 0.15 | 1.16% | 12.93 | 13.23 | 49483 | 6479.47 | 1.24% | 0.00 |
| 2025-09-29 | 13.01 | 12.96 | -0.17 | -1.29% | 12.73 | 13.01 | 95267 | 12243.36 | 2.39% | 0.00 |
| 2025-09-26 | 12.61 | 13.13 | 0.51 | 4.04% | 12.51 | 13.35 | 129331 | 16885.94 | 3.25% | 0.00 |
| 2025-09-25 | 12.66 | 12.62 | -0.10 | -0.79% | 12.57 | 12.76 | 33229 | 4207.78 | 0.83% | 0.00 |
| 2025-09-24 | 12.75 | 12.72 | -0.05 | -0.39% | 12.58 | 12.79 | 45702 | 5809.88 | 1.15% | 0.00 |
| 2025-09-23 | 12.59 | 12.77 | 0.14 | 1.11% | 12.36 | 12.80 | 71080 | 8943.64 | 1.78% | 0.00 |
| 2025-09-22 | 12.79 | 12.63 | -0.10 | -0.79% | 12.52 | 12.80 | 61501 | 7757.06 | 1.54% | 0.00 |
| 2025-09-19 | 12.82 | 12.73 | -0.09 | -0.70% | 12.65 | 12.89 | 61499 | 7833.01 | 1.54% | 0.00 |
| 2025-09-18 | 13.09 | 12.82 | -0.27 | -2.06% | 12.73 | 13.10 | 65551 | 8476.10 | 1.65% | 0.00 |
| 2025-09-17 | 13.01 | 13.09 | 0.07 | 0.54% | 12.96 | 13.20 | 59703 | 7823.06 | 1.50% | 0.00 |
| 2025-09-16 | 13.01 | 13.02 | -0.03 | -0.23% | 12.84 | 13.12 | 60933 | 7898.72 | 1.53% | 0.00 |
| 2025-09-15 | 12.89 | 13.05 | 0.09 | 0.69% | 12.76 | 13.09 | 77380 | 10015.99 | 1.94% | 0.00 |
| 2025-09-12 | 13.42 | 12.96 | -0.47 | -3.50% | 12.90 | 13.48 | 154667 | 20272.09 | 3.88% | 0.10 |
| 2025-09-11 | 13.41 | 13.43 | -0.01 | -0.07% | 13.31 | 13.49 | 78820 | 10555.94 | 1.98% | 0.00 |
| 2025-09-10 | 13.62 | 13.44 | -0.20 | -1.47% | 13.37 | 13.62 | 45918 | 6184.72 | 1.15% | 0.00 |
| 2025-09-09 | 13.61 | 13.64 | -0.03 | -0.22% | 13.45 | 13.69 | 58485 | 7937.07 | 1.47% | 0.00 |
| 2025-09-08 | 13.61 | 13.67 | 0.13 | 0.96% | 13.46 | 13.69 | 85922 | 11674.49 | 2.16% | 0.00 |
| 2025-09-05 | 13.39 | 13.54 | 0.15 | 1.12% | 13.17 | 13.57 | 79260 | 10632.31 | 1.99% | 0.00 |
| 2025-09-04 | 13.36 | 13.39 | 0.20 | 1.52% | 13.16 | 13.56 | 103093 | 13799.73 | 2.59% | 0.00 |
| 2025-09-03 | 13.28 | 13.19 | -0.05 | -0.38% | 13.11 | 13.46 | 106081 | 14103.36 | 2.66% | 0.00 |
| 2025-09-02 | 13.82 | 13.24 | -0.61 | -4.40% | 13.11 | 13.82 | 178369 | 23796.44 | 4.48% | 0.00 |
| 2025-09-01 | 14.30 | 13.85 | -0.52 | -3.62% | 13.74 | 14.37 | 171797 | 23975.31 | 4.31% | 0.00 |
| 2025-08-29 | 14.45 | 14.37 | -0.07 | -0.48% | 14.34 | 14.73 | 114709 | 16624.89 | 2.88% | 0.00 |
| 2025-08-28 | 14.52 | 14.44 | -0.01 | -0.07% | 14.19 | 14.71 | 123235 | 17782.37 | 3.09% | 10.00 |
| 2025-08-27 | 14.20 | 14.45 | 0.20 | 1.40% | 14.20 | 14.90 | 158235 | 23002.73 | 3.97% | 0.00 |
| 2025-08-26 | 14.10 | 14.25 | 0.05 | 0.35% | 13.97 | 14.50 | 177639 | 25242.11 | 4.46% | 5.00 |
| 2025-08-25 | 13.61 | 14.20 | 0.60 | 4.41% | 13.53 | 14.21 | 173473 | 24171.67 | 4.36% | 20.00 |
| 2025-08-22 | 13.73 | 13.60 | -0.07 | -0.51% | 13.50 | 13.75 | 74361 | 10099.43 | 1.87% | 0.00 |
| 2025-08-21 | 13.91 | 13.67 | -0.26 | -1.87% | 13.60 | 13.99 | 97213 | 13355.58 | 2.44% | 0.00 |
| 2025-08-20 | 13.88 | 13.93 | 0.00 | 0.00% | 13.81 | 13.98 | 58407 | 8115.50 | 1.47% | 0.00 |
| 2025-08-19 | 13.99 | 13.93 | -0.07 | -0.50% | 13.90 | 14.25 | 96710 | 13597.31 | 2.43% | 0.00 |
| 2025-08-18 | 13.83 | 14.00 | 0.18 | 1.30% | 13.70 | 14.02 | 109935 | 15239.93 | 2.76% | 0.00 |
| 2025-08-15 | 13.59 | 13.82 | 0.22 | 1.62% | 13.52 | 13.88 | 99424 | 13646.44 | 2.50% | 0.00 |
| 2025-08-14 | 13.56 | 13.60 | 0.02 | 0.15% | 13.41 | 13.66 | 84721 | 11487.11 | 2.13% | 0.00 |
| 2025-08-13 | 13.71 | 13.58 | -0.14 | -1.02% | 13.47 | 13.87 | 112213 | 15216.47 | 2.82% | 2.00 |
| 2025-08-12 | 13.81 | 13.72 | 0.23 | 1.70% | 13.64 | 14.44 | 198239 | 27837.42 | 4.98% | 0.00 |
| 2025-08-11 | 13.21 | 13.49 | 0.27 | 2.04% | 13.21 | 13.56 | 96629 | 12932.05 | 2.43% | 0.00 |
| 2025-08-08 | 13.19 | 13.22 | 0.03 | 0.23% | 13.14 | 13.26 | 49121 | 6483.66 | 1.23% | 0.00 |
| 2025-08-07 | 13.33 | 13.19 | -0.18 | -1.35% | 13.17 | 13.40 | 66429 | 8799.86 | 1.67% | 0.00 |
| 2025-08-06 | 13.56 | 13.37 | -0.12 | -0.89% | 13.27 | 13.61 | 69991 | 9337.32 | 1.76% | 0.00 |
| 2025-08-05 | 13.16 | 13.49 | 0.32 | 2.43% | 13.10 | 13.61 | 119991 | 16006.33 | 3.01% | 0.00 |
| 2025-08-04 | 13.39 | 13.17 | -0.26 | -1.94% | 13.08 | 13.40 | 99389 | 13131.50 | 2.50% | 0.00 |
| 2025-08-01 | 13.10 | 13.43 | 0.29 | 2.21% | 13.10 | 13.75 | 158074 | 21302.10 | 3.97% | 0.00 |
| 2025-07-31 | 13.14 | 13.14 | 0.00 | 0.00% | 13.06 | 13.32 | 75905 | 9999.93 | 1.91% | 0.00 |
| 2025-07-30 | 13.18 | 13.14 | -0.09 | -0.68% | 13.05 | 13.31 | 64828 | 8546.76 | 1.63% | 0.00 |
| 2025-07-29 | 13.27 | 13.23 | 0.02 | 0.15% | 13.05 | 13.34 | 64232 | 8450.77 | 1.61% | 0.00 |
| 2025-07-28 | 13.18 | 13.21 | 0.09 | 0.69% | 12.96 | 13.34 | 95305 | 12509.21 | 2.39% | 38.00 |
| 2025-07-25 | 13.09 | 13.12 | 0.00 | 0.00% | 13.01 | 13.28 | 67156 | 8853.63 | 1.69% | 0.00 |
| 2025-07-24 | 13.11 | 13.12 | 0.07 | 0.54% | 12.93 | 13.15 | 67597 | 8818.09 | 1.70% | 0.00 |
| 2025-07-23 | 13.17 | 13.05 | -0.14 | -1.06% | 13.03 | 13.25 | 68843 | 9046.32 | 1.73% | 0.00 |
| 2025-07-22 | 13.15 | 13.19 | 0.04 | 0.30% | 13.12 | 13.38 | 81302 | 10747.60 | 2.04% | 0.00 |
| 2025-07-21 | 13.28 | 13.15 | -0.09 | -0.68% | 13.11 | 13.30 | 78649 | 10362.00 | 1.97% | 0.00 |
| 2025-07-18 | 13.30 | 13.24 | -0.08 | -0.60% | 13.21 | 13.40 | 58259 | 7733.39 | 1.46% | 0.00 |
| 2025-07-17 | 13.51 | 13.32 | -0.18 | -1.33% | 13.24 | 13.58 | 91418 | 12188.78 | 2.30% | 0.00 |
| 2025-07-16 | 13.45 | 13.50 | 0.00 | 0.00% | 13.23 | 13.72 | 114078 | 15425.43 | 2.86% | 0.00 |
| 2025-07-15 | 13.39 | 13.50 | 0.06 | 0.45% | 13.17 | 13.52 | 147981 | 19755.87 | 3.72% | 0.00 |
| 2025-07-14 | 13.35 | 13.44 | 0.07 | 0.52% | 13.31 | 13.62 | 118356 | 15891.16 | 2.97% | 3.00 |
| 2025-07-11 | 13.68 | 13.37 | -0.03 | -0.22% | 13.34 | 14.00 | 176496 | 23999.93 | 4.43% | 0.00 |
| 2025-07-10 | 13.46 | 13.40 | -0.23 | -1.69% | 13.13 | 13.73 | 223191 | 29995.79 | 5.60% | 0.00 |
| 2025-07-09 | 13.83 | 13.63 | -0.19 | -1.37% | 13.48 | 14.36 | 241891 | 33450.29 | 6.07% | 0.00 |
| 2025-07-08 | 13.21 | 13.82 | 0.62 | 4.70% | 13.01 | 14.19 | 239455 | 32942.18 | 6.01% | 0.00 |
| 2025-07-07 | 13.50 | 13.20 | -0.41 | -3.01% | 13.13 | 13.81 | 200471 | 26777.52 | 5.03% | 0.00 |
| 2025-07-04 | 12.96 | 13.61 | 0.56 | 4.29% | 12.88 | 13.76 | 262129 | 35229.02 | 6.58% | 0.00 |
| 2025-07-03 | 12.86 | 13.05 | 0.28 | 2.19% | 12.78 | 13.19 | 157452 | 20465.71 | 3.95% | 0.00 |
| 2025-07-02 | 12.73 | 12.77 | -0.10 | -0.78% | 12.48 | 12.88 | 170570 | 21623.28 | 4.28% | 0.00 |
| 2025-07-01 | 12.19 | 12.87 | 0.75 | 6.19% | 12.08 | 13.28 | 218516 | 27632.92 | 5.49% | 52.00 |
| 2025-06-30 | 12.20 | 12.12 | -0.09 | -0.74% | 11.97 | 12.28 | 68159 | 8232.75 | 1.71% | 0.00 |
晨光生物(300138)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。
