| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 11.10 | 10.00 | -1.59 | -13.72% | 9.70 | 11.35 | 616771 | 64490.95 | 3.96% | 17.00 |
| 2025-04-03 | 11.45 | 11.59 | 0.05 | 0.43% | 11.41 | 11.80 | 224355 | 26085.40 | 1.44% | 27.00 |
| 2025-04-02 | 11.60 | 11.54 | -0.14 | -1.20% | 11.50 | 11.70 | 206686 | 23933.61 | 1.33% | 3.00 |
| 2025-04-01 | 11.15 | 11.68 | 0.52 | 4.66% | 11.13 | 12.00 | 488277 | 56999.99 | 3.13% | 0.00 |
| 2025-03-31 | 11.39 | 11.16 | -0.29 | -2.53% | 11.03 | 11.45 | 242698 | 27149.71 | 1.56% | 1.00 |
| 2025-03-28 | 11.53 | 11.45 | -0.11 | -0.95% | 11.45 | 11.75 | 216272 | 25067.27 | 1.39% | 0.00 |
| 2025-03-27 | 11.43 | 11.56 | 0.10 | 0.87% | 11.24 | 11.64 | 219007 | 25128.10 | 1.40% | 30.00 |
| 2025-03-26 | 11.47 | 11.46 | -0.04 | -0.35% | 11.41 | 11.57 | 161529 | 18561.07 | 1.04% | 0.00 |
| 2025-03-25 | 11.45 | 11.50 | 0.04 | 0.35% | 11.36 | 11.52 | 155634 | 17818.64 | 1.00% | 3.00 |
| 2025-03-24 | 11.56 | 11.46 | -0.06 | -0.52% | 11.35 | 11.90 | 242399 | 27937.15 | 1.55% | 10.00 |
| 2025-03-21 | 11.64 | 11.52 | -0.16 | -1.37% | 11.47 | 11.79 | 232417 | 26988.15 | 1.49% | 0.00 |
| 2025-03-20 | 11.92 | 11.68 | -0.27 | -2.26% | 11.66 | 11.94 | 232955 | 27418.30 | 1.49% | 0.00 |
| 2025-03-19 | 11.94 | 11.95 | -0.04 | -0.33% | 11.89 | 12.06 | 193546 | 23137.81 | 1.24% | 0.00 |
| 2025-03-18 | 12.04 | 11.99 | 0.01 | 0.08% | 11.93 | 12.20 | 272349 | 32871.30 | 1.75% | 0.00 |
| 2025-03-17 | 11.88 | 11.98 | 0.11 | 0.93% | 11.77 | 12.15 | 293929 | 35166.62 | 1.89% | 0.00 |
| 2025-03-14 | 11.44 | 11.87 | 0.43 | 3.76% | 11.40 | 11.87 | 330523 | 38681.13 | 2.12% | 0.00 |
| 2025-03-13 | 11.59 | 11.44 | -0.15 | -1.29% | 11.37 | 11.64 | 210695 | 24156.56 | 1.35% | 0.00 |
| 2025-03-12 | 11.75 | 11.59 | -0.16 | -1.36% | 11.56 | 11.80 | 220532 | 25688.75 | 1.41% | 10.00 |
| 2025-03-11 | 11.62 | 11.75 | 0.00 | 0.00% | 11.53 | 11.75 | 216784 | 25167.97 | 1.39% | 10.00 |
| 2025-03-10 | 11.87 | 11.75 | -0.08 | -0.68% | 11.67 | 12.00 | 206298 | 24321.26 | 1.32% | 0.00 |
| 2025-03-07 | 12.09 | 11.83 | -0.30 | -2.47% | 11.77 | 12.10 | 253862 | 30237.67 | 1.63% | 0.00 |
| 2025-03-06 | 11.80 | 12.13 | 0.40 | 3.41% | 11.77 | 12.22 | 360944 | 43397.94 | 2.31% | 58.00 |
| 2025-03-05 | 11.88 | 11.73 | -0.16 | -1.35% | 11.62 | 11.89 | 190958 | 22330.25 | 1.22% | 0.00 |
| 2025-03-04 | 11.78 | 11.89 | 0.07 | 0.59% | 11.67 | 11.94 | 165022 | 19485.81 | 1.06% | 0.00 |
| 2025-03-03 | 11.67 | 11.82 | 0.15 | 1.29% | 11.67 | 12.04 | 301196 | 35796.50 | 1.93% | 100.00 |
| 2025-02-28 | 12.14 | 11.67 | -0.51 | -4.19% | 11.66 | 12.24 | 324796 | 38615.59 | 2.08% | 0.00 |
| 2025-02-27 | 12.20 | 12.18 | -0.09 | -0.73% | 12.00 | 12.28 | 247128 | 30006.96 | 1.58% | 0.00 |
| 2025-02-26 | 12.05 | 12.27 | 0.26 | 2.16% | 11.94 | 12.28 | 308625 | 37374.46 | 1.98% | 2.00 |
| 2025-02-25 | 12.03 | 12.01 | -0.09 | -0.74% | 11.93 | 12.12 | 216168 | 25937.84 | 1.39% | 0.00 |
| 2025-02-24 | 12.33 | 12.10 | -0.22 | -1.79% | 12.04 | 12.36 | 297039 | 36049.50 | 1.91% | 0.00 |
| 2025-02-21 | 12.12 | 12.32 | 0.20 | 1.65% | 12.04 | 12.47 | 319289 | 39105.69 | 2.05% | 5.00 |
| 2025-02-20 | 12.06 | 12.12 | 0.09 | 0.75% | 11.97 | 12.34 | 261818 | 31889.98 | 1.68% | 0.00 |
| 2025-02-19 | 11.93 | 12.03 | 0.10 | 0.84% | 11.77 | 12.10 | 196630 | 23512.71 | 1.26% | 0.00 |
| 2025-02-18 | 12.23 | 11.93 | -0.34 | -2.77% | 11.90 | 12.32 | 242478 | 29314.55 | 1.56% | 108.00 |
| 2025-02-17 | 12.23 | 12.27 | 0.08 | 0.66% | 12.16 | 12.52 | 332996 | 41039.39 | 2.14% | 3.00 |
| 2025-02-14 | 11.88 | 12.19 | 0.30 | 2.52% | 11.85 | 12.28 | 353591 | 43027.96 | 2.27% | 0.00 |
| 2025-02-13 | 11.95 | 11.89 | -0.12 | -1.00% | 11.87 | 12.11 | 212947 | 25500.78 | 1.37% | 0.00 |
| 2025-02-12 | 11.90 | 12.01 | 0.06 | 0.50% | 11.81 | 12.04 | 203842 | 24294.63 | 1.31% | 0.00 |
| 2025-02-11 | 12.23 | 11.95 | -0.30 | -2.45% | 11.90 | 12.24 | 235374 | 28188.62 | 1.51% | 0.00 |
| 2025-02-10 | 12.03 | 12.25 | 0.24 | 2.00% | 11.91 | 12.29 | 337959 | 40928.62 | 2.17% | 6.00 |
| 2025-02-07 | 11.55 | 12.01 | 0.43 | 3.71% | 11.53 | 12.10 | 385292 | 45795.89 | 2.47% | 71.00 |
| 2025-02-06 | 11.31 | 11.58 | 0.22 | 1.94% | 11.16 | 11.58 | 230379 | 26314.87 | 1.48% | 0.00 |
| 2025-02-05 | 11.29 | 11.36 | 0.20 | 1.79% | 11.22 | 11.40 | 174405 | 19766.15 | 1.12% | 1.00 |
| 2025-01-27 | 11.39 | 11.16 | -0.18 | -1.59% | 11.16 | 11.52 | 148810 | 16823.27 | 0.95% | 5.00 |
| 2025-01-24 | 11.34 | 11.34 | 0.04 | 0.35% | 11.25 | 11.46 | 156371 | 17765.08 | 1.00% | 30.00 |
| 2025-01-23 | 11.43 | 11.30 | -0.02 | -0.18% | 11.29 | 11.72 | 205951 | 23700.83 | 1.32% | 0.00 |
| 2025-01-22 | 11.36 | 11.32 | -0.12 | -1.05% | 11.16 | 11.39 | 145137 | 16335.09 | 0.93% | 0.00 |
| 2025-01-21 | 11.55 | 11.44 | -0.06 | -0.52% | 11.32 | 11.64 | 150797 | 17211.80 | 0.97% | 52.00 |
| 2025-01-20 | 11.59 | 11.50 | -0.01 | -0.09% | 11.47 | 11.70 | 145572 | 16836.51 | 0.93% | 0.00 |
| 2025-01-17 | 11.43 | 11.51 | 0.04 | 0.35% | 11.34 | 11.57 | 145543 | 16681.07 | 0.93% | 1.00 |
| 2025-01-16 | 11.56 | 11.47 | -0.06 | -0.52% | 11.38 | 11.80 | 186462 | 21576.12 | 1.20% | 0.00 |
| 2025-01-15 | 11.61 | 11.53 | -0.10 | -0.86% | 11.42 | 11.65 | 181924 | 20934.92 | 1.17% | 3.00 |
| 2025-01-14 | 11.17 | 11.63 | 0.48 | 4.30% | 11.11 | 11.65 | 270328 | 30904.81 | 1.73% | 49.00 |
| 2025-01-13 | 10.90 | 11.15 | 0.21 | 1.92% | 10.83 | 11.19 | 185832 | 20575.11 | 1.19% | 0.00 |
| 2025-01-10 | 11.31 | 10.94 | -0.37 | -3.27% | 10.94 | 11.40 | 216344 | 24109.20 | 1.39% | 0.00 |
| 2025-01-09 | 11.34 | 11.31 | -0.13 | -1.14% | 11.26 | 11.48 | 169134 | 19235.34 | 1.08% | 0.00 |
| 2025-01-08 | 11.58 | 11.44 | -0.14 | -1.21% | 11.21 | 11.63 | 230355 | 26283.52 | 1.48% | 0.00 |
| 2025-01-07 | 11.69 | 11.58 | -0.12 | -1.03% | 11.37 | 11.69 | 213979 | 24630.80 | 1.37% | 0.00 |
| 2025-01-06 | 11.49 | 11.70 | 0.26 | 2.27% | 11.48 | 11.92 | 291699 | 34175.87 | 1.87% | 5.00 |
| 2025-01-03 | 11.75 | 11.44 | -0.24 | -2.05% | 11.40 | 11.85 | 239559 | 27908.06 | 1.54% | 4.00 |
| 2025-01-02 | 12.08 | 11.68 | -0.40 | -3.31% | 11.58 | 12.14 | 233318 | 27735.48 | 1.50% | 7.00 |
| 2024-12-31 | 12.53 | 12.08 | -0.44 | -3.51% | 12.08 | 12.60 | 223097 | 27402.69 | 1.43% | 1.00 |
| 2024-12-30 | 12.61 | 12.52 | -0.08 | -0.63% | 12.42 | 12.61 | 160663 | 20129.14 | 1.03% | 5.00 |
| 2024-12-27 | 12.58 | 12.60 | 0.01 | 0.08% | 12.51 | 12.79 | 193038 | 24450.39 | 1.24% | 1.00 |
| 2024-12-26 | 12.74 | 12.59 | -0.15 | -1.18% | 12.55 | 12.81 | 166486 | 21092.33 | 1.07% | 2.00 |
| 2024-12-25 | 12.96 | 12.74 | -0.14 | -1.09% | 12.66 | 13.05 | 150405 | 19182.80 | 0.96% | 0.00 |
| 2024-12-24 | 12.74 | 12.88 | 0.12 | 0.94% | 12.74 | 12.96 | 161655 | 20773.49 | 1.04% | 1.00 |
| 2024-12-23 | 13.08 | 12.76 | -0.32 | -2.45% | 12.70 | 13.08 | 214344 | 27589.73 | 1.37% | 0.00 |
| 2024-12-20 | 13.07 | 13.08 | -0.01 | -0.08% | 12.99 | 13.21 | 193066 | 25278.21 | 1.24% | 0.00 |
| 2024-12-19 | 12.89 | 13.09 | 0.06 | 0.46% | 12.74 | 13.10 | 236941 | 30600.85 | 1.52% | 0.00 |
| 2024-12-18 | 13.05 | 13.03 | 0.00 | 0.00% | 12.95 | 13.08 | 196404 | 25573.48 | 1.26% | 0.00 |
| 2024-12-17 | 13.10 | 13.03 | -0.05 | -0.38% | 12.89 | 13.13 | 312128 | 40614.10 | 2.00% | 0.00 |
| 2024-12-16 | 13.44 | 13.08 | -0.46 | -3.40% | 12.92 | 13.52 | 533968 | 70307.17 | 3.42% | 0.00 |
| 2024-12-13 | 14.26 | 13.54 | -0.80 | -5.58% | 13.47 | 14.27 | 1113029 | 152493.72 | 7.14% | 24.00 |
| 2024-12-12 | 14.33 | 14.34 | 0.00 | 0.00% | 14.22 | 14.55 | 413008 | 59360.45 | 2.65% | 526.00 |
| 2024-12-11 | 14.44 | 14.34 | -0.11 | -0.76% | 14.28 | 14.55 | 247537 | 35587.17 | 1.59% | 33.00 |
| 2024-12-10 | 14.96 | 14.45 | 0.02 | 0.14% | 14.40 | 15.12 | 372836 | 54899.79 | 2.39% | 8.00 |
| 2024-12-09 | 14.81 | 14.43 | -0.24 | -1.64% | 14.28 | 14.95 | 286084 | 41664.53 | 1.83% | 0.00 |
| 2024-12-06 | 14.29 | 14.67 | 0.36 | 2.52% | 14.16 | 14.69 | 282073 | 40856.02 | 1.81% | 15.00 |
| 2024-12-05 | 14.26 | 14.31 | 0.01 | 0.07% | 14.21 | 14.38 | 192559 | 27515.02 | 1.23% | 7.00 |
沃森生物(300142)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。
