| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 13.66 | 14.15 | 0.53 | 3.89% | 13.51 | 14.48 | 155153 | 21786.34 | 3.66% | 0.00 |
| 2025-06-27 | 13.57 | 13.62 | 0.04 | 0.29% | 13.56 | 13.82 | 61117 | 8354.12 | 1.44% | 0.00 |
| 2025-06-26 | 13.77 | 13.58 | -0.22 | -1.59% | 13.56 | 13.85 | 56877 | 7781.70 | 1.34% | 0.00 |
| 2025-06-25 | 13.72 | 13.80 | 0.05 | 0.36% | 13.52 | 13.80 | 80063 | 10946.03 | 1.89% | 0.00 |
| 2025-06-24 | 13.81 | 13.75 | 0.19 | 1.40% | 13.65 | 13.97 | 92856 | 12836.27 | 2.19% | 0.00 |
| 2025-06-23 | 13.40 | 13.56 | 0.10 | 0.74% | 13.20 | 13.69 | 58536 | 7873.04 | 1.38% | 0.00 |
| 2025-06-20 | 13.27 | 13.46 | 0.19 | 1.43% | 13.25 | 13.80 | 71277 | 9673.11 | 1.68% | 0.00 |
| 2025-06-19 | 13.23 | 13.27 | 0.02 | 0.15% | 13.18 | 13.49 | 57737 | 7699.21 | 1.36% | 0.00 |
| 2025-06-18 | 13.45 | 13.25 | -0.27 | -2.00% | 13.20 | 13.50 | 50320 | 6692.20 | 1.19% | 0.00 |
| 2025-06-17 | 13.54 | 13.52 | 0.07 | 0.52% | 13.41 | 13.76 | 57422 | 7788.66 | 1.35% | 0.00 |
| 2025-06-16 | 13.43 | 13.45 | 0.00 | 0.00% | 13.36 | 13.62 | 41089 | 5538.52 | 0.97% | 0.00 |
| 2025-06-13 | 13.70 | 13.45 | -0.30 | -2.18% | 13.41 | 13.90 | 66593 | 9070.97 | 1.57% | 0.00 |
| 2025-06-12 | 13.67 | 13.75 | 0.01 | 0.07% | 13.62 | 13.80 | 41731 | 5714.72 | 0.98% | 0.00 |
| 2025-06-11 | 13.84 | 13.74 | -0.03 | -0.22% | 13.71 | 13.90 | 39573 | 5455.85 | 0.93% | 0.00 |
| 2025-06-10 | 13.91 | 13.77 | -0.13 | -0.94% | 13.61 | 13.95 | 50669 | 6994.39 | 1.19% | 0.00 |
| 2025-06-09 | 13.66 | 13.90 | 0.23 | 1.68% | 13.66 | 14.00 | 60562 | 8403.97 | 1.43% | 0.00 |
| 2025-06-06 | 13.78 | 13.67 | -0.07 | -0.51% | 13.59 | 13.80 | 38065 | 5202.63 | 0.90% | 0.00 |
| 2025-06-05 | 13.91 | 13.74 | -0.22 | -1.58% | 13.68 | 13.99 | 59585 | 8210.87 | 1.40% | 0.00 |
| 2025-06-04 | 13.87 | 13.96 | 0.08 | 0.58% | 13.68 | 13.97 | 52774 | 7300.55 | 1.24% | 0.00 |
| 2025-06-03 | 13.50 | 13.88 | 0.31 | 2.28% | 13.49 | 13.91 | 66785 | 9232.01 | 1.57% | 0.00 |
| 2025-05-30 | 13.50 | 13.57 | 0.04 | 0.30% | 13.42 | 13.72 | 48394 | 6564.28 | 1.14% | 0.00 |
| 2025-05-29 | 13.10 | 13.53 | 0.40 | 3.05% | 13.09 | 13.54 | 63614 | 8529.56 | 1.50% | 0.00 |
| 2025-05-28 | 13.26 | 13.13 | -0.17 | -1.28% | 13.09 | 13.34 | 37701 | 4970.46 | 0.89% | 0.00 |
| 2025-05-27 | 13.24 | 13.30 | 0.10 | 0.76% | 13.13 | 13.52 | 48113 | 6403.82 | 1.13% | 0.00 |
| 2025-05-26 | 13.30 | 13.20 | -0.11 | -0.83% | 13.05 | 13.41 | 41452 | 5467.91 | 0.98% | 0.00 |
| 2025-05-23 | 13.13 | 13.31 | 0.18 | 1.37% | 13.13 | 13.55 | 50870 | 6802.42 | 1.20% | 0.00 |
| 2025-05-22 | 13.36 | 13.13 | -0.19 | -1.43% | 13.11 | 13.39 | 42412 | 5598.29 | 1.00% | 0.00 |
| 2025-05-21 | 13.60 | 13.32 | -0.25 | -1.84% | 13.26 | 13.67 | 57944 | 7787.06 | 1.37% | 0.00 |
| 2025-05-20 | 13.42 | 13.57 | 0.14 | 1.04% | 13.35 | 13.64 | 48166 | 6508.59 | 1.14% | 0.00 |
| 2025-05-19 | 13.19 | 13.43 | -0.06 | -0.44% | 12.80 | 13.44 | 61652 | 8172.54 | 1.45% | 0.00 |
| 2025-05-16 | 13.64 | 13.49 | -0.14 | -1.03% | 13.40 | 13.65 | 55827 | 7523.08 | 1.32% | 0.00 |
| 2025-05-15 | 13.83 | 13.63 | -0.21 | -1.52% | 13.58 | 13.85 | 40803 | 5589.58 | 0.96% | 0.00 |
| 2025-05-14 | 13.91 | 13.84 | -0.06 | -0.43% | 13.72 | 14.02 | 47084 | 6523.23 | 1.11% | 0.00 |
| 2025-05-13 | 14.23 | 13.90 | -0.18 | -1.28% | 13.83 | 14.24 | 67139 | 9358.14 | 1.58% | 0.00 |
| 2025-05-12 | 13.83 | 14.08 | 0.25 | 1.81% | 13.75 | 14.19 | 49880 | 6999.92 | 1.18% | 0.00 |
| 2025-05-09 | 13.72 | 13.83 | 0.15 | 1.10% | 13.53 | 13.88 | 50277 | 6896.89 | 1.18% | 0.00 |
| 2025-05-08 | 13.97 | 13.68 | -0.27 | -1.94% | 13.68 | 14.05 | 69889 | 9669.14 | 1.65% | 0.00 |
| 2025-05-07 | 14.08 | 13.95 | -0.01 | -0.07% | 13.84 | 14.28 | 37257 | 5228.29 | 0.88% | 0.00 |
| 2025-05-06 | 13.84 | 13.96 | 0.36 | 2.65% | 13.64 | 14.10 | 50611 | 7020.94 | 1.19% | 0.00 |
| 2025-04-30 | 13.92 | 14.00 | 0.09 | 0.65% | 13.91 | 14.19 | 40074 | 5626.21 | 0.94% | 0.00 |
| 2025-04-29 | 13.88 | 13.91 | 0.07 | 0.51% | 13.66 | 13.96 | 36729 | 5090.04 | 0.87% | 0.00 |
| 2025-04-28 | 14.32 | 13.84 | -0.70 | -4.81% | 13.60 | 14.43 | 111556 | 15381.97 | 2.63% | 0.00 |
| 2025-04-25 | 14.64 | 14.54 | -0.05 | -0.34% | 14.45 | 14.86 | 44491 | 6497.91 | 1.05% | 0.00 |
| 2025-04-24 | 14.82 | 14.59 | -0.14 | -0.95% | 14.54 | 14.98 | 47087 | 6930.68 | 1.11% | 0.00 |
| 2025-04-23 | 15.02 | 14.73 | -0.26 | -1.73% | 14.67 | 15.34 | 55581 | 8252.67 | 1.31% | 0.00 |
| 2025-04-22 | 15.17 | 14.99 | -0.18 | -1.19% | 14.93 | 15.23 | 33735 | 5089.37 | 0.80% | 0.00 |
| 2025-04-21 | 14.77 | 15.17 | 0.43 | 2.92% | 14.60 | 15.57 | 53882 | 8218.94 | 1.27% | 0.00 |
| 2025-04-18 | 14.67 | 14.74 | 0.15 | 1.03% | 14.42 | 14.83 | 25248 | 3697.18 | 0.60% | 0.00 |
| 2025-04-17 | 14.54 | 14.59 | 0.05 | 0.34% | 14.46 | 14.95 | 41698 | 6115.93 | 0.98% | 0.00 |
| 2025-04-16 | 14.99 | 14.54 | -0.53 | -3.52% | 14.32 | 15.13 | 53370 | 7797.02 | 1.26% | 0.00 |
| 2025-04-15 | 15.30 | 15.07 | -0.27 | -1.76% | 14.95 | 15.36 | 34254 | 5174.47 | 0.81% | 0.00 |
| 2025-04-14 | 15.17 | 15.34 | 0.30 | 1.99% | 15.10 | 15.58 | 38574 | 5929.28 | 0.91% | 0.00 |
| 2025-04-11 | 15.11 | 15.04 | -0.20 | -1.31% | 14.98 | 15.35 | 41096 | 6225.89 | 0.97% | 0.00 |
| 2025-04-10 | 15.14 | 15.24 | 0.28 | 1.87% | 15.10 | 15.60 | 63802 | 9773.64 | 1.50% | 0.00 |
| 2025-04-09 | 14.34 | 14.96 | 0.37 | 2.54% | 13.81 | 15.25 | 78477 | 11421.84 | 1.85% | 0.00 |
| 2025-04-08 | 14.34 | 14.59 | 0.43 | 3.04% | 14.27 | 14.98 | 81195 | 11864.00 | 1.91% | 0.00 |
| 2025-04-07 | 15.00 | 14.16 | -2.10 | -12.92% | 13.72 | 15.55 | 105757 | 15543.90 | 2.49% | 0.00 |
| 2025-04-03 | 16.29 | 16.26 | -0.17 | -1.03% | 16.12 | 16.68 | 44724 | 7326.00 | 1.05% | 0.00 |
| 2025-04-02 | 16.30 | 16.43 | 0.10 | 0.61% | 16.25 | 16.65 | 51193 | 8432.78 | 1.21% | 0.00 |
| 2025-04-01 | 15.64 | 16.33 | 0.69 | 4.41% | 15.64 | 16.52 | 71404 | 11621.40 | 1.68% | 0.00 |
| 2025-03-31 | 15.89 | 15.64 | -0.25 | -1.57% | 15.51 | 15.99 | 43998 | 6900.90 | 1.04% | 0.00 |
| 2025-03-28 | 16.08 | 15.89 | -0.04 | -0.25% | 15.85 | 16.19 | 31469 | 5036.51 | 0.74% | 0.00 |
| 2025-03-27 | 15.96 | 15.93 | -0.11 | -0.69% | 15.78 | 16.11 | 39754 | 6322.16 | 0.94% | 0.00 |
| 2025-03-26 | 16.01 | 16.04 | 0.09 | 0.56% | 15.95 | 16.25 | 26235 | 4217.06 | 0.62% | 0.00 |
| 2025-03-25 | 16.08 | 15.95 | -0.14 | -0.87% | 15.79 | 16.28 | 51785 | 8276.51 | 1.22% | 0.00 |
| 2025-03-24 | 16.05 | 16.09 | 0.05 | 0.31% | 15.89 | 16.29 | 33742 | 5421.85 | 0.80% | 0.00 |
| 2025-03-21 | 16.42 | 16.04 | -0.38 | -2.31% | 15.96 | 16.48 | 51044 | 8241.22 | 1.20% | 0.00 |
| 2025-03-20 | 16.61 | 16.42 | -0.32 | -1.91% | 16.38 | 16.72 | 37257 | 6139.14 | 0.88% | 0.00 |
| 2025-03-19 | 16.79 | 16.74 | -0.11 | -0.65% | 16.62 | 16.89 | 38828 | 6494.76 | 0.91% | 0.00 |
| 2025-03-18 | 16.46 | 16.85 | 0.46 | 2.81% | 16.26 | 17.05 | 78873 | 13256.22 | 1.86% | 0.00 |
| 2025-03-17 | 16.71 | 16.39 | -0.32 | -1.92% | 16.37 | 16.82 | 92174 | 15207.96 | 2.17% | 0.00 |
| 2025-03-14 | 16.60 | 16.71 | 0.06 | 0.36% | 16.48 | 16.77 | 46725 | 7773.28 | 1.10% | 0.00 |
| 2025-03-13 | 17.07 | 16.65 | -0.45 | -2.63% | 16.55 | 17.15 | 52072 | 8721.28 | 1.23% | 0.00 |
| 2025-03-12 | 17.65 | 17.10 | -0.50 | -2.84% | 17.06 | 17.70 | 74612 | 12874.33 | 1.76% | 0.00 |
| 2025-03-11 | 17.20 | 17.60 | 0.29 | 1.68% | 16.77 | 17.67 | 109721 | 18912.38 | 2.59% | 0.00 |
| 2025-03-10 | 17.50 | 17.31 | 0.62 | 3.71% | 16.90 | 17.61 | 206384 | 35720.17 | 4.86% | 0.00 |
| 2025-03-07 | 17.44 | 16.69 | -0.64 | -3.69% | 16.60 | 17.44 | 88901 | 15047.07 | 2.09% | 0.00 |
| 2025-03-06 | 17.20 | 17.33 | 0.31 | 1.82% | 17.04 | 17.46 | 89591 | 15445.03 | 2.11% | 0.00 |
| 2025-03-05 | 17.75 | 17.02 | -0.42 | -2.41% | 16.95 | 17.75 | 73784 | 12634.70 | 1.74% | 0.00 |
| 2025-03-04 | 16.80 | 17.44 | 0.58 | 3.44% | 16.61 | 17.64 | 134167 | 23109.06 | 3.16% | 0.00 |
九强生物(300406)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。
