| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.42 | 13.52 | 0.15 | 1.12% | 13.30 | 13.54 | 89541 | 12029.08 | 2.25% | 4.00 |
| 2026-02-02 | 13.43 | 13.37 | -0.18 | -1.33% | 13.35 | 13.74 | 129425 | 17517.34 | 3.25% | 0.00 |
| 2026-01-30 | 13.42 | 13.55 | 0.11 | 0.82% | 13.28 | 13.65 | 103125 | 13962.40 | 2.59% | 0.00 |
| 2026-01-29 | 13.59 | 13.44 | -0.15 | -1.10% | 13.35 | 13.61 | 94412 | 12734.81 | 2.37% | 0.00 |
| 2026-01-28 | 13.66 | 13.59 | -0.07 | -0.51% | 13.55 | 13.71 | 74017 | 10065.06 | 1.86% | 0.00 |
| 2026-01-27 | 13.92 | 13.66 | -0.29 | -2.08% | 13.53 | 13.95 | 110248 | 15062.31 | 2.77% | 0.00 |
| 2026-01-26 | 13.85 | 13.95 | 0.03 | 0.22% | 13.68 | 14.03 | 150480 | 20856.99 | 3.78% | 5.00 |
| 2026-01-23 | 14.05 | 13.92 | -0.08 | -0.57% | 13.86 | 14.05 | 115547 | 16072.06 | 2.90% | 16.00 |
| 2026-01-22 | 13.98 | 14.00 | 0.09 | 0.65% | 13.90 | 14.05 | 102711 | 14355.12 | 2.58% | 1.00 |
| 2026-01-21 | 14.08 | 13.91 | -0.29 | -2.04% | 13.88 | 14.24 | 162335 | 22689.53 | 4.08% | 16.00 |
| 2026-01-20 | 13.76 | 14.20 | 0.46 | 3.35% | 13.74 | 14.22 | 246284 | 34711.22 | 6.18% | 7.00 |
| 2026-01-19 | 13.65 | 13.74 | 0.12 | 0.88% | 13.59 | 13.85 | 167966 | 23072.10 | 4.22% | 5.00 |
| 2026-01-16 | 13.44 | 13.62 | 0.14 | 1.04% | 13.37 | 13.98 | 180741 | 24588.32 | 4.54% | 0.00 |
| 2026-01-15 | 13.57 | 13.48 | -0.30 | -2.18% | 13.41 | 13.70 | 175976 | 23773.16 | 4.42% | 0.00 |
| 2026-01-14 | 13.60 | 13.78 | 0.74 | 5.67% | 13.35 | 14.09 | 399745 | 54628.49 | 10.04% | 30.00 |
| 2026-01-13 | 12.96 | 13.04 | 0.02 | 0.15% | 12.92 | 13.22 | 82561 | 10818.94 | 2.07% | 0.00 |
| 2026-01-12 | 13.17 | 13.02 | -0.12 | -0.91% | 12.88 | 13.19 | 80516 | 10440.72 | 2.02% | 0.00 |
| 2026-01-09 | 13.04 | 13.14 | 0.08 | 0.61% | 13.00 | 13.15 | 54104 | 7073.42 | 1.36% | 0.00 |
| 2026-01-08 | 13.01 | 13.06 | 0.07 | 0.54% | 12.91 | 13.13 | 69300 | 9026.06 | 1.74% | 0.00 |
| 2026-01-07 | 12.86 | 12.99 | 0.09 | 0.70% | 12.84 | 13.07 | 59548 | 7716.30 | 1.49% | 0.00 |
| 2026-01-06 | 12.79 | 12.90 | 0.07 | 0.55% | 12.72 | 12.94 | 59674 | 7682.93 | 1.50% | 0.00 |
| 2026-01-05 | 12.44 | 12.83 | 0.42 | 3.38% | 12.41 | 12.88 | 75216 | 9565.67 | 1.89% | 0.00 |
| 2025-12-31 | 12.39 | 12.41 | 0.03 | 0.24% | 12.30 | 12.44 | 41034 | 5074.79 | 1.03% | 0.00 |
| 2025-12-30 | 12.50 | 12.38 | -0.16 | -1.28% | 12.35 | 12.54 | 61578 | 7643.78 | 1.55% | 0.00 |
| 2025-12-29 | 12.77 | 12.54 | -0.18 | -1.42% | 12.50 | 12.77 | 68682 | 8660.63 | 1.72% | 0.00 |
| 2025-12-26 | 12.77 | 12.72 | -0.10 | -0.78% | 12.65 | 12.88 | 43466 | 5544.84 | 1.09% | 0.00 |
| 2025-12-25 | 12.82 | 12.82 | -0.01 | -0.08% | 12.76 | 12.88 | 36608 | 4695.56 | 0.92% | 0.00 |
| 2025-12-24 | 13.00 | 12.83 | -0.12 | -0.93% | 12.75 | 13.01 | 48634 | 6234.71 | 1.22% | 0.00 |
| 2025-12-23 | 13.05 | 12.95 | -0.07 | -0.54% | 12.81 | 13.07 | 61728 | 7993.01 | 1.55% | 0.00 |
| 2025-12-22 | 12.89 | 13.02 | 0.12 | 0.93% | 12.80 | 13.08 | 77521 | 10026.73 | 1.95% | 0.00 |
| 2025-12-19 | 12.82 | 12.90 | 0.08 | 0.62% | 12.67 | 12.97 | 57869 | 7428.83 | 1.45% | 0.00 |
| 2025-12-18 | 12.82 | 12.82 | 0.00 | 0.00% | 12.72 | 12.95 | 48265 | 6200.10 | 1.21% | 0.00 |
| 2025-12-17 | 12.86 | 12.82 | 0.16 | 1.26% | 12.68 | 12.96 | 80486 | 10305.92 | 2.02% | 0.00 |
| 2025-12-16 | 13.00 | 12.66 | -0.51 | -3.87% | 12.64 | 13.08 | 142698 | 18301.49 | 3.58% | 0.00 |
| 2025-12-15 | 12.98 | 13.17 | 0.49 | 3.86% | 12.82 | 13.64 | 231935 | 30669.09 | 5.82% | 0.00 |
| 2025-12-12 | 12.23 | 12.68 | 0.45 | 3.68% | 12.16 | 12.82 | 112469 | 14116.72 | 2.82% | 0.00 |
| 2025-12-11 | 12.32 | 12.23 | -0.07 | -0.57% | 12.21 | 12.44 | 40131 | 4943.70 | 1.01% | 0.00 |
| 2025-12-10 | 12.15 | 12.30 | 0.12 | 0.99% | 12.13 | 12.40 | 43473 | 5343.67 | 1.09% | 0.00 |
| 2025-12-09 | 12.20 | 12.18 | -0.02 | -0.16% | 12.16 | 12.28 | 32962 | 4024.69 | 0.83% | 0.00 |
| 2025-12-08 | 12.40 | 12.20 | -0.10 | -0.81% | 12.15 | 12.41 | 48783 | 5984.64 | 1.22% | 0.00 |
| 2025-12-05 | 12.13 | 12.30 | 0.20 | 1.65% | 12.06 | 12.33 | 33132 | 4045.70 | 0.83% | 0.00 |
| 2025-12-04 | 12.22 | 12.10 | -0.13 | -1.06% | 12.02 | 12.28 | 37785 | 4583.90 | 0.95% | 0.00 |
| 2025-12-03 | 12.42 | 12.23 | -0.15 | -1.21% | 12.16 | 12.44 | 41725 | 5118.18 | 1.05% | 0.00 |
| 2025-12-02 | 12.52 | 12.38 | -0.12 | -0.96% | 12.32 | 12.52 | 45990 | 5687.57 | 1.15% | 0.00 |
| 2025-12-01 | 12.52 | 12.50 | 0.01 | 0.08% | 12.45 | 12.73 | 48822 | 6137.49 | 1.23% | 0.00 |
| 2025-11-28 | 12.42 | 12.49 | 0.06 | 0.48% | 12.31 | 12.50 | 38961 | 4847.82 | 0.98% | 0.00 |
| 2025-11-27 | 12.33 | 12.43 | 0.13 | 1.06% | 12.28 | 12.47 | 41309 | 5124.45 | 1.04% | 0.00 |
| 2025-11-26 | 12.32 | 12.30 | -0.07 | -0.57% | 12.28 | 12.47 | 38924 | 4810.78 | 0.98% | 0.00 |
| 2025-11-25 | 12.36 | 12.37 | 0.05 | 0.41% | 12.30 | 12.48 | 53330 | 6612.26 | 1.34% | 0.00 |
| 2025-11-24 | 12.39 | 12.32 | 0.06 | 0.49% | 12.20 | 12.55 | 55636 | 6861.98 | 1.40% | 0.00 |
| 2025-11-21 | 12.58 | 12.26 | -0.37 | -2.93% | 12.20 | 12.66 | 82810 | 10263.87 | 2.08% | 0.00 |
| 2025-11-20 | 12.74 | 12.63 | -0.02 | -0.16% | 12.59 | 12.86 | 42251 | 5350.53 | 1.06% | 0.00 |
| 2025-11-19 | 12.87 | 12.65 | -0.22 | -1.71% | 12.61 | 12.88 | 55829 | 7099.15 | 1.40% | 0.00 |
| 2025-11-18 | 12.93 | 12.87 | -0.09 | -0.69% | 12.81 | 12.99 | 54762 | 7050.67 | 1.37% | 0.00 |
| 2025-11-17 | 13.32 | 12.96 | -0.31 | -2.34% | 12.95 | 13.36 | 84912 | 11075.25 | 2.13% | 0.00 |
| 2025-11-14 | 13.48 | 13.27 | -0.30 | -2.21% | 13.24 | 13.67 | 76703 | 10282.16 | 1.93% | 0.00 |
| 2025-11-13 | 13.49 | 13.57 | 0.03 | 0.22% | 13.36 | 13.60 | 91257 | 12287.79 | 2.29% | 0.00 |
| 2025-11-12 | 13.62 | 13.54 | 0.15 | 1.12% | 13.48 | 13.78 | 119385 | 16229.18 | 3.00% | 0.00 |
| 2025-11-11 | 13.16 | 13.39 | 0.25 | 1.90% | 13.02 | 13.45 | 113206 | 15039.49 | 2.84% | 0.00 |
| 2025-11-10 | 13.07 | 13.14 | 0.10 | 0.77% | 12.96 | 13.18 | 71997 | 9406.63 | 1.81% | 0.00 |
| 2025-11-07 | 13.12 | 13.04 | -0.06 | -0.46% | 12.95 | 13.14 | 59466 | 7760.88 | 1.49% | 0.00 |
| 2025-11-06 | 13.05 | 13.10 | 0.09 | 0.69% | 12.93 | 13.14 | 64241 | 8382.63 | 1.61% | 0.00 |
| 2025-11-05 | 13.03 | 13.01 | -0.07 | -0.54% | 12.95 | 13.09 | 64438 | 8392.99 | 1.62% | 0.00 |
| 2025-11-04 | 13.39 | 13.08 | -0.30 | -2.24% | 12.98 | 13.39 | 70697 | 9292.06 | 1.77% | 0.00 |
| 2025-11-03 | 13.36 | 13.38 | 0.02 | 0.15% | 13.25 | 13.45 | 91606 | 12217.88 | 2.30% | 0.00 |
| 2025-10-31 | 13.37 | 13.36 | 0.04 | 0.30% | 13.29 | 13.52 | 84165 | 11268.99 | 2.11% | 0.00 |
| 2025-10-30 | 13.44 | 13.32 | -0.12 | -0.89% | 13.27 | 13.44 | 78595 | 10483.80 | 1.97% | 0.00 |
| 2025-10-29 | 13.51 | 13.44 | -0.08 | -0.59% | 13.34 | 13.51 | 86747 | 11625.57 | 2.18% | 0.00 |
| 2025-10-28 | 13.88 | 13.52 | -0.39 | -2.80% | 13.47 | 13.88 | 133871 | 18205.92 | 3.36% | 0.00 |
| 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 |
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。
