| 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 | 9.68 | 9.92 | 0.10 | 1.02% | 9.64 | 10.24 | 148013 | 14799.80 | 3.72% | 0.00 |
| 2025-04-02 | 9.50 | 9.82 | 0.29 | 3.04% | 9.50 | 10.06 | 148210 | 14637.45 | 3.72% | 0.00 |
| 2025-04-01 | 9.33 | 9.53 | 0.20 | 2.14% | 9.33 | 9.64 | 61192 | 5835.09 | 1.54% | 0.00 |
| 2025-03-31 | 9.44 | 9.33 | -0.19 | -2.00% | 9.21 | 9.61 | 83333 | 7805.29 | 2.09% | 0.00 |
| 2025-03-28 | 9.81 | 9.52 | -0.35 | -3.55% | 9.52 | 9.87 | 73546 | 7098.65 | 1.85% | 0.00 |
| 2025-03-27 | 9.67 | 9.87 | 0.17 | 1.75% | 9.50 | 9.93 | 123310 | 12027.09 | 3.10% | 0.00 |
| 2025-03-26 | 9.62 | 9.70 | 0.01 | 0.10% | 9.61 | 9.84 | 63254 | 6133.16 | 1.59% | 0.00 |
| 2025-03-25 | 9.64 | 9.69 | 0.08 | 0.83% | 9.52 | 9.83 | 98516 | 9555.36 | 2.47% | 0.00 |
| 2025-03-24 | 9.60 | 9.61 | -0.01 | -0.10% | 9.36 | 9.77 | 131078 | 12465.02 | 3.29% | 0.00 |
| 2025-03-21 | 9.86 | 9.62 | -0.31 | -3.12% | 9.58 | 10.01 | 117077 | 11409.28 | 2.94% | 0.00 |
| 2025-03-20 | 9.48 | 9.93 | 0.51 | 5.41% | 9.46 | 10.08 | 236194 | 23372.20 | 5.93% | 0.00 |
| 2025-03-19 | 9.62 | 9.42 | -0.20 | -2.08% | 9.34 | 9.64 | 89689 | 8469.41 | 2.25% | 0.00 |
| 2025-03-18 | 9.81 | 9.62 | -0.24 | -2.43% | 9.59 | 9.86 | 127943 | 12341.88 | 3.21% | 0.00 |
| 2025-03-17 | 9.32 | 9.86 | 0.52 | 5.57% | 9.32 | 10.14 | 231309 | 22672.84 | 5.81% | 0.00 |
| 2025-03-14 | 9.36 | 9.34 | 0.02 | 0.21% | 9.15 | 9.39 | 126084 | 11671.54 | 3.17% | 0.00 |
| 2025-03-13 | 9.26 | 9.32 | 0.12 | 1.30% | 9.24 | 9.69 | 179340 | 16954.40 | 4.50% | 0.00 |
| 2025-03-12 | 8.92 | 9.20 | 0.26 | 2.91% | 8.91 | 9.43 | 150396 | 13815.88 | 3.78% | 0.00 |
| 2025-03-11 | 8.62 | 8.94 | 0.26 | 3.00% | 8.58 | 9.08 | 120303 | 10684.68 | 3.02% | 0.00 |
| 2025-03-10 | 8.70 | 8.68 | 0.03 | 0.35% | 8.64 | 8.74 | 35232 | 3056.25 | 0.88% | 0.00 |
| 2025-03-07 | 8.60 | 8.65 | 0.01 | 0.12% | 8.58 | 8.69 | 45236 | 3906.76 | 1.14% | 0.00 |
| 2025-03-06 | 8.61 | 8.64 | 0.07 | 0.82% | 8.55 | 8.64 | 41465 | 3569.60 | 1.04% | 0.00 |
| 2025-03-05 | 8.60 | 8.57 | 0.02 | 0.23% | 8.49 | 8.65 | 27687 | 2362.20 | 0.70% | 0.00 |
| 2025-03-04 | 8.48 | 8.55 | 0.08 | 0.94% | 8.41 | 8.56 | 32938 | 2799.41 | 0.83% | 0.00 |
| 2025-03-03 | 8.39 | 8.47 | 0.09 | 1.07% | 8.39 | 8.55 | 36954 | 3140.47 | 0.93% | 0.00 |
| 2025-02-28 | 8.60 | 8.38 | -0.23 | -2.67% | 8.37 | 8.62 | 52897 | 4487.95 | 1.33% | 0.00 |
| 2025-02-27 | 8.64 | 8.61 | -0.05 | -0.58% | 8.52 | 8.71 | 49746 | 4282.33 | 1.25% | 0.00 |
| 2025-02-26 | 8.57 | 8.66 | 0.11 | 1.29% | 8.54 | 8.68 | 45566 | 3918.12 | 1.14% | 0.00 |
| 2025-02-25 | 8.60 | 8.55 | -0.18 | -2.06% | 8.53 | 8.67 | 66291 | 5681.82 | 1.66% | 0.00 |
| 2025-02-24 | 8.70 | 8.73 | 0.18 | 2.11% | 8.68 | 8.92 | 98882 | 8690.38 | 2.48% | 0.00 |
| 2025-02-21 | 8.60 | 8.55 | -0.05 | -0.58% | 8.46 | 8.65 | 46369 | 3954.29 | 1.16% | 0.00 |
| 2025-02-20 | 8.52 | 8.60 | 0.12 | 1.42% | 8.42 | 8.73 | 40035 | 3445.27 | 1.01% | 0.00 |
| 2025-02-19 | 8.40 | 8.48 | 0.05 | 0.59% | 8.40 | 8.50 | 35175 | 2976.33 | 0.88% | 0.00 |
| 2025-02-18 | 8.62 | 8.43 | -0.19 | -2.20% | 8.42 | 8.65 | 38527 | 3284.83 | 0.97% | 0.00 |
| 2025-02-17 | 8.58 | 8.62 | 0.08 | 0.94% | 8.50 | 8.65 | 50867 | 4362.45 | 1.28% | 0.00 |
| 2025-02-14 | 8.58 | 8.54 | -0.07 | -0.81% | 8.51 | 8.64 | 31589 | 2708.36 | 0.79% | 10.00 |
| 2025-02-13 | 8.65 | 8.61 | -0.03 | -0.35% | 8.59 | 8.67 | 34788 | 3003.62 | 0.87% | 0.00 |
| 2025-02-12 | 8.65 | 8.64 | -0.01 | -0.12% | 8.54 | 8.66 | 31462 | 2704.32 | 0.79% | 0.00 |
| 2025-02-11 | 8.63 | 8.65 | 0.02 | 0.23% | 8.52 | 8.67 | 40007 | 3440.08 | 1.00% | 0.00 |
| 2025-02-10 | 8.40 | 8.63 | 0.25 | 2.98% | 8.39 | 8.63 | 57643 | 4910.84 | 1.45% | 0.00 |
| 2025-02-07 | 8.31 | 8.38 | 0.08 | 0.96% | 8.29 | 8.47 | 48043 | 4028.92 | 1.21% | 0.00 |
| 2025-02-06 | 8.29 | 8.30 | 0.02 | 0.24% | 8.21 | 8.33 | 39605 | 3278.48 | 0.99% | 0.00 |
| 2025-02-05 | 8.40 | 8.28 | -0.06 | -0.72% | 8.24 | 8.42 | 33063 | 2750.04 | 0.83% | 0.00 |
| 2025-01-27 | 8.34 | 8.34 | 0.00 | 0.00% | 8.31 | 8.49 | 35954 | 3022.33 | 0.90% | 0.00 |
| 2025-01-24 | 8.33 | 8.34 | 0.01 | 0.12% | 8.24 | 8.36 | 30669 | 2546.64 | 0.77% | 0.00 |
| 2025-01-23 | 8.34 | 8.33 | 0.07 | 0.85% | 8.28 | 8.44 | 39548 | 3309.07 | 0.99% | 0.00 |
| 2025-01-22 | 8.27 | 8.26 | 0.02 | 0.24% | 8.22 | 8.44 | 42199 | 3508.92 | 1.06% | 0.00 |
| 2025-01-21 | 8.37 | 8.24 | -0.10 | -1.20% | 8.16 | 8.37 | 34991 | 2876.57 | 0.88% | 0.00 |
| 2025-01-20 | 8.40 | 8.34 | -0.02 | -0.24% | 8.32 | 8.44 | 29523 | 2473.32 | 0.74% | 0.00 |
| 2025-01-17 | 8.34 | 8.36 | 0.01 | 0.12% | 8.26 | 8.41 | 27165 | 2270.24 | 0.68% | 0.00 |
| 2025-01-16 | 8.33 | 8.35 | 0.02 | 0.24% | 8.29 | 8.45 | 31395 | 2631.89 | 0.79% | 0.00 |
| 2025-01-15 | 8.40 | 8.33 | -0.04 | -0.48% | 8.28 | 8.40 | 19236 | 1602.44 | 0.48% | 0.00 |
| 2025-01-14 | 8.26 | 8.37 | 0.19 | 2.32% | 8.17 | 8.42 | 44393 | 3694.47 | 1.11% | 0.00 |
| 2025-01-13 | 8.10 | 8.18 | 0.09 | 1.11% | 7.94 | 8.21 | 29057 | 2355.59 | 0.73% | 0.00 |
| 2025-01-10 | 8.20 | 8.09 | -0.14 | -1.70% | 8.08 | 8.25 | 36791 | 2998.41 | 0.92% | 0.00 |
| 2025-01-09 | 8.34 | 8.23 | -0.08 | -0.96% | 8.18 | 8.35 | 42597 | 3506.78 | 1.07% | 0.00 |
| 2025-01-08 | 8.44 | 8.31 | -0.14 | -1.66% | 8.15 | 8.45 | 45042 | 3736.16 | 1.13% | 0.00 |
| 2025-01-07 | 8.41 | 8.45 | 0.05 | 0.60% | 8.20 | 8.47 | 42397 | 3541.40 | 1.06% | 0.00 |
| 2025-01-06 | 8.38 | 8.40 | 0.02 | 0.24% | 8.17 | 8.48 | 42893 | 3576.65 | 1.08% | 0.00 |
| 2025-01-03 | 8.74 | 8.38 | -0.32 | -3.68% | 8.36 | 8.79 | 61843 | 5289.88 | 1.55% | 0.00 |
| 2025-01-02 | 8.72 | 8.70 | -0.02 | -0.23% | 8.65 | 8.98 | 55901 | 4920.79 | 1.40% | 0.00 |
| 2024-12-31 | 8.92 | 8.72 | -0.22 | -2.46% | 8.69 | 9.02 | 47881 | 4220.95 | 1.20% | 0.00 |
| 2024-12-30 | 9.08 | 8.94 | -0.14 | -1.54% | 8.85 | 9.09 | 50371 | 4516.24 | 1.26% | 0.00 |
| 2024-12-27 | 9.00 | 9.08 | 0.14 | 1.57% | 8.91 | 9.13 | 54379 | 4916.52 | 1.37% | 0.00 |
| 2024-12-26 | 8.83 | 8.94 | 0.14 | 1.59% | 8.75 | 9.16 | 59735 | 5368.92 | 1.50% | 0.00 |
| 2024-12-25 | 8.83 | 8.80 | -0.03 | -0.34% | 8.61 | 8.86 | 46133 | 4018.19 | 1.16% | 0.00 |
| 2024-12-24 | 8.82 | 8.83 | 0.02 | 0.23% | 8.72 | 8.88 | 44186 | 3890.85 | 1.11% | 0.00 |
| 2024-12-23 | 9.10 | 8.81 | -0.29 | -3.19% | 8.77 | 9.17 | 76373 | 6808.75 | 1.92% | 0.00 |
| 2024-12-20 | 8.97 | 9.10 | 0.12 | 1.34% | 8.96 | 9.27 | 81226 | 7431.66 | 2.04% | 0.00 |
| 2024-12-19 | 9.00 | 8.98 | -0.03 | -0.33% | 8.82 | 9.09 | 90425 | 8080.68 | 2.27% | 0.00 |
| 2024-12-18 | 9.15 | 9.01 | -0.12 | -1.31% | 8.95 | 9.22 | 97843 | 8848.75 | 2.46% | 0.00 |
| 2024-12-17 | 9.57 | 9.13 | -0.44 | -4.60% | 9.09 | 9.57 | 143682 | 13311.78 | 3.61% | 0.00 |
| 2024-12-16 | 9.30 | 9.57 | 0.29 | 3.13% | 9.28 | 9.81 | 197334 | 19022.21 | 4.95% | 0.00 |
| 2024-12-13 | 9.58 | 9.28 | -0.30 | -3.13% | 9.24 | 9.58 | 127650 | 11981.50 | 3.20% | 0.00 |
| 2024-12-12 | 9.29 | 9.58 | 0.30 | 3.23% | 9.23 | 9.60 | 181635 | 17141.98 | 4.56% | 0.00 |
| 2024-12-11 | 9.16 | 9.28 | 0.12 | 1.31% | 9.12 | 9.33 | 93724 | 8688.46 | 2.35% | 0.00 |
| 2024-12-10 | 9.28 | 9.16 | 0.06 | 0.66% | 9.13 | 9.36 | 117832 | 10906.44 | 2.96% | 0.00 |
| 2024-12-09 | 9.13 | 9.10 | -0.02 | -0.22% | 9.03 | 9.23 | 68532 | 6251.59 | 1.72% | 0.00 |
| 2024-12-06 | 9.02 | 9.12 | 0.10 | 1.11% | 8.98 | 9.14 | 70250 | 6378.76 | 1.76% | 0.00 |
| 2024-12-05 | 9.01 | 9.02 | 0.00 | 0.00% | 8.93 | 9.05 | 46035 | 4146.79 | 1.16% | 0.00 |
| 2024-12-04 | 9.10 | 9.02 | -0.13 | -1.42% | 8.96 | 9.20 | 73932 | 6722.78 | 1.86% | 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。
