| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.98 | 13.13 | 0.22 | 1.70% | 12.83 | 13.21 | 63079 | 8267.07 | 1.58% | 0.00 |
| 2026-03-24 | 12.96 | 12.91 | 0.17 | 1.33% | 12.63 | 12.98 | 80641 | 10330.51 | 2.02% | 18.00 |
| 2026-03-23 | 13.38 | 12.74 | -0.88 | -6.46% | 12.66 | 13.45 | 117120 | 15247.17 | 2.94% | 0.00 |
| 2026-03-20 | 13.54 | 13.62 | 0.19 | 1.41% | 13.36 | 13.95 | 114665 | 15706.21 | 2.88% | 0.00 |
| 2026-03-19 | 13.82 | 13.43 | -0.56 | -4.00% | 13.37 | 13.85 | 90920 | 12327.12 | 2.28% | 0.00 |
| 2026-03-18 | 13.95 | 13.99 | 0.14 | 1.01% | 13.76 | 14.01 | 82083 | 11413.39 | 2.06% | 0.00 |
| 2026-03-17 | 14.42 | 13.85 | -0.58 | -4.02% | 13.81 | 14.56 | 136883 | 19327.91 | 3.44% | 0.00 |
| 2026-03-16 | 14.68 | 14.43 | -0.23 | -1.57% | 14.36 | 15.07 | 177900 | 26031.71 | 4.47% | 0.00 |
| 2026-03-13 | 15.60 | 14.66 | -1.05 | -6.68% | 14.51 | 15.65 | 265894 | 39480.46 | 6.68% | 0.00 |
| 2026-03-12 | 14.50 | 15.71 | 1.13 | 7.75% | 14.46 | 15.80 | 281906 | 43399.39 | 7.08% | 10.00 |
| 2026-03-11 | 14.45 | 14.58 | 0.14 | 0.97% | 14.28 | 14.65 | 92187 | 13360.04 | 2.31% | 1.00 |
| 2026-03-10 | 14.40 | 14.44 | -0.06 | -0.41% | 14.17 | 14.49 | 95460 | 13698.48 | 2.40% | 0.00 |
| 2026-03-09 | 14.05 | 14.50 | 0.40 | 2.84% | 14.00 | 14.52 | 152170 | 21829.89 | 3.82% | 4.00 |
| 2026-03-06 | 13.65 | 14.10 | 0.41 | 2.99% | 13.56 | 14.26 | 112607 | 15763.84 | 2.83% | 0.00 |
| 2026-03-05 | 13.88 | 13.69 | -0.01 | -0.07% | 13.58 | 13.97 | 85644 | 11749.44 | 2.15% | 0.00 |
| 2026-03-04 | 13.71 | 13.70 | -0.10 | -0.72% | 13.66 | 14.01 | 101016 | 13958.77 | 2.54% | 0.00 |
| 2026-03-03 | 14.39 | 13.80 | -0.62 | -4.30% | 13.80 | 14.58 | 116271 | 16373.57 | 2.92% | 0.00 |
| 2026-03-02 | 14.33 | 14.42 | -0.07 | -0.48% | 14.21 | 14.55 | 126840 | 18289.03 | 3.18% | 0.00 |
| 2026-02-27 | 13.96 | 14.49 | 0.39 | 2.77% | 13.95 | 14.60 | 160168 | 23127.94 | 4.02% | 10.00 |
| 2026-02-26 | 13.82 | 14.10 | 0.27 | 1.95% | 13.76 | 14.15 | 111803 | 15647.14 | 2.81% | 0.00 |
| 2026-02-25 | 13.79 | 13.83 | 0.04 | 0.29% | 13.73 | 13.94 | 77210 | 10697.20 | 1.94% | 0.00 |
| 2026-02-24 | 13.60 | 13.79 | 0.25 | 1.85% | 13.54 | 13.85 | 64472 | 8870.87 | 1.62% | 0.00 |
| 2026-02-13 | 13.72 | 13.54 | -0.26 | -1.88% | 13.51 | 13.85 | 58543 | 7994.05 | 1.47% | 0.00 |
| 2026-02-12 | 13.64 | 13.80 | 0.15 | 1.10% | 13.46 | 13.92 | 106274 | 14523.91 | 2.67% | 40.00 |
| 2026-02-11 | 13.74 | 13.65 | -0.05 | -0.36% | 13.63 | 13.78 | 50317 | 6894.26 | 1.26% | 0.00 |
| 2026-02-10 | 13.85 | 13.70 | -0.19 | -1.37% | 13.67 | 13.93 | 84750 | 11637.36 | 2.13% | 0.00 |
| 2026-02-09 | 13.99 | 13.89 | -0.02 | -0.14% | 13.79 | 13.99 | 94958 | 13186.32 | 2.38% | 7.00 |
| 2026-02-06 | 13.49 | 13.91 | 0.38 | 2.81% | 13.46 | 14.13 | 185400 | 25785.28 | 4.65% | 0.00 |
| 2026-02-05 | 13.53 | 13.53 | -0.03 | -0.22% | 13.49 | 13.91 | 110506 | 15115.04 | 2.77% | 0.00 |
| 2026-02-04 | 13.56 | 13.56 | 0.04 | 0.30% | 13.47 | 13.68 | 58625 | 7947.10 | 1.47% | 0.00 |
| 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 |
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。
