| 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 | 11.01 | 10.96 | -0.05 | -0.45% | 10.95 | 11.26 | 91605 | 10171.22 | 2.30% | 0.00 |
| 2025-05-22 | 11.28 | 11.01 | -0.37 | -3.25% | 10.95 | 11.34 | 147344 | 16384.14 | 3.70% | 0.00 |
| 2025-05-21 | 11.17 | 11.38 | 0.10 | 0.89% | 11.15 | 11.62 | 168110 | 19177.22 | 4.22% | 0.00 |
| 2025-05-20 | 11.18 | 11.28 | 0.09 | 0.80% | 11.09 | 11.53 | 193030 | 21839.00 | 4.85% | 0.00 |
| 2025-05-19 | 11.00 | 11.19 | 0.19 | 1.73% | 10.88 | 11.26 | 97104 | 10723.28 | 2.44% | 0.00 |
| 2025-05-16 | 10.98 | 11.00 | -0.01 | -0.09% | 10.81 | 11.04 | 87159 | 9526.52 | 2.19% | 0.00 |
| 2025-05-15 | 11.13 | 11.14 | 0.00 | 0.00% | 11.04 | 11.30 | 103739 | 11577.37 | 2.60% | 0.00 |
| 2025-05-14 | 11.30 | 11.14 | -0.17 | -1.50% | 11.11 | 11.32 | 100316 | 11189.95 | 2.52% | 0.00 |
| 2025-05-13 | 11.37 | 11.31 | 0.05 | 0.44% | 11.19 | 11.37 | 104779 | 11819.23 | 2.63% | 1.00 |
| 2025-05-12 | 11.55 | 11.26 | -0.27 | -2.34% | 11.17 | 11.78 | 179121 | 20373.35 | 4.50% | 0.00 |
| 2025-05-09 | 11.47 | 11.53 | 0.04 | 0.35% | 11.30 | 11.68 | 181503 | 20855.44 | 4.56% | 0.00 |
| 2025-05-08 | 11.07 | 11.49 | 0.37 | 3.33% | 10.93 | 11.55 | 209626 | 23725.38 | 5.26% | 0.00 |
| 2025-05-07 | 11.22 | 11.12 | -0.06 | -0.54% | 11.06 | 11.35 | 169476 | 18976.50 | 4.25% | 0.00 |
| 2025-05-06 | 10.87 | 11.18 | 0.39 | 3.61% | 10.82 | 11.18 | 171807 | 18908.65 | 4.31% | 10.00 |
| 2025-04-30 | 11.11 | 10.79 | -0.31 | -2.79% | 10.78 | 11.29 | 176481 | 19375.36 | 4.43% | 16.00 |
| 2025-04-29 | 11.12 | 11.10 | -0.05 | -0.45% | 10.88 | 11.18 | 137741 | 15245.79 | 3.46% | 7.00 |
| 2025-04-28 | 10.85 | 11.15 | 0.19 | 1.73% | 10.40 | 11.49 | 334777 | 37111.96 | 8.40% | 0.00 |
| 2025-04-25 | 11.02 | 10.96 | -0.18 | -1.62% | 10.73 | 11.17 | 212589 | 23207.12 | 5.34% | 68.00 |
| 2025-04-24 | 11.03 | 11.14 | 0.05 | 0.45% | 11.01 | 11.58 | 302925 | 34167.59 | 7.61% | 0.00 |
| 2025-04-23 | 10.95 | 11.09 | 0.16 | 1.46% | 10.66 | 11.17 | 261406 | 28538.73 | 6.56% | 0.00 |
| 2025-04-22 | 10.81 | 10.93 | 0.05 | 0.46% | 10.71 | 11.02 | 203780 | 22138.83 | 5.12% | 12.00 |
| 2025-04-21 | 10.55 | 10.88 | 0.27 | 2.54% | 10.43 | 10.93 | 212717 | 22792.34 | 5.34% | 5.00 |
| 2025-04-18 | 10.51 | 10.61 | 0.09 | 0.86% | 10.49 | 10.74 | 200095 | 21224.24 | 5.02% | 0.00 |
| 2025-04-17 | 10.57 | 10.52 | -0.20 | -1.87% | 10.41 | 10.76 | 218444 | 23034.68 | 5.48% | 5.00 |
| 2025-04-16 | 10.56 | 10.72 | 0.15 | 1.42% | 10.44 | 10.78 | 292201 | 31084.77 | 7.34% | 0.00 |
| 2025-04-15 | 10.87 | 10.57 | -0.35 | -3.21% | 10.46 | 10.99 | 352784 | 37564.32 | 8.86% | 2.00 |
| 2025-04-14 | 11.10 | 10.92 | 0.12 | 1.11% | 10.72 | 11.14 | 352168 | 38551.39 | 8.84% | 11.00 |
| 2025-04-11 | 11.72 | 10.80 | -1.25 | -10.37% | 10.80 | 11.73 | 605222 | 67972.34 | 15.19% | 38.00 |
| 2025-04-10 | 10.60 | 12.05 | 0.90 | 8.07% | 10.60 | 12.20 | 776136 | 89643.30 | 19.49% | 172.00 |
| 2025-04-09 | 12.29 | 11.15 | -0.44 | -3.80% | 10.95 | 12.56 | 930315 | 109562.02 | 23.36% | 10.00 |
| 2025-04-08 | 10.82 | 11.59 | 1.93 | 19.98% | 10.82 | 11.59 | 496420 | 56955.50 | 12.46% | 15.00 |
| 2025-04-07 | 10.17 | 9.66 | -0.26 | -2.62% | 9.19 | 10.80 | 466206 | 47255.94 | 11.70% | 0.00 |
| 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 |
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。
