| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.60 | 13.47 | -0.14 | -1.03% | 13.09 | 13.60 | 156946 | 20769.67 | 3.70% | 1.00 |
| 2025-12-11 | 13.97 | 13.61 | -0.27 | -1.95% | 13.59 | 14.08 | 89355 | 12328.84 | 2.11% | 0.00 |
| 2025-12-10 | 13.80 | 13.88 | 0.39 | 2.89% | 13.61 | 13.93 | 97677 | 13456.79 | 2.30% | 0.00 |
| 2025-12-09 | 13.60 | 13.49 | -0.16 | -1.17% | 13.38 | 13.66 | 35469 | 4783.24 | 0.84% | 0.00 |
| 2025-12-08 | 13.67 | 13.65 | -0.03 | -0.22% | 13.56 | 13.76 | 37855 | 5155.67 | 0.89% | 0.00 |
| 2025-12-05 | 13.57 | 13.68 | 0.09 | 0.66% | 13.47 | 13.68 | 26388 | 3584.28 | 0.62% | 0.00 |
| 2025-12-04 | 13.72 | 13.59 | -0.10 | -0.73% | 13.53 | 13.74 | 29339 | 3990.70 | 0.69% | 0.00 |
| 2025-12-03 | 13.72 | 13.69 | -0.03 | -0.22% | 13.60 | 13.77 | 33988 | 4641.62 | 0.80% | 0.00 |
| 2025-12-02 | 13.89 | 13.72 | -0.20 | -1.44% | 13.66 | 13.89 | 48720 | 6687.81 | 1.15% | 0.00 |
| 2025-12-01 | 13.33 | 13.92 | 0.59 | 4.43% | 13.31 | 14.11 | 109072 | 15147.47 | 2.57% | 0.00 |
| 2025-11-28 | 13.30 | 13.33 | 0.03 | 0.23% | 13.24 | 13.34 | 24383 | 3241.45 | 0.57% | 0.00 |
| 2025-11-27 | 13.26 | 13.30 | 0.04 | 0.30% | 13.16 | 13.38 | 28279 | 3751.20 | 0.67% | 0.00 |
| 2025-11-26 | 13.48 | 13.46 | 0.01 | 0.07% | 13.38 | 13.65 | 37110 | 5005.72 | 0.87% | 0.00 |
| 2025-11-25 | 13.37 | 13.45 | 0.07 | 0.52% | 13.27 | 13.55 | 42359 | 5693.99 | 1.00% | 0.00 |
| 2025-11-24 | 13.18 | 13.38 | 0.21 | 1.59% | 13.11 | 13.49 | 40292 | 5356.45 | 0.95% | 0.00 |
| 2025-11-21 | 13.34 | 13.17 | -0.21 | -1.57% | 13.02 | 13.44 | 43906 | 5794.54 | 1.03% | 0.00 |
| 2025-11-20 | 13.43 | 13.38 | 0.00 | 0.00% | 13.29 | 13.45 | 24231 | 3239.29 | 0.57% | 0.00 |
| 2025-11-19 | 13.51 | 13.38 | -0.13 | -0.96% | 13.32 | 13.58 | 33250 | 4453.02 | 0.78% | 0.00 |
| 2025-11-18 | 13.72 | 13.51 | -0.17 | -1.24% | 13.50 | 13.74 | 37247 | 5057.21 | 0.88% | 0.00 |
| 2025-11-17 | 13.89 | 13.68 | -0.21 | -1.51% | 13.64 | 13.89 | 49248 | 6744.17 | 1.16% | 20.00 |
| 2025-11-14 | 13.86 | 13.89 | 0.00 | 0.00% | 13.83 | 14.04 | 41223 | 5759.38 | 0.97% | 0.00 |
| 2025-11-13 | 13.97 | 13.89 | -0.06 | -0.43% | 13.83 | 13.98 | 42745 | 5938.05 | 1.01% | 0.00 |
| 2025-11-12 | 13.87 | 13.95 | -0.02 | -0.14% | 13.81 | 14.07 | 44609 | 6224.34 | 1.05% | 0.00 |
| 2025-11-11 | 13.84 | 13.97 | 0.13 | 0.94% | 13.75 | 13.98 | 35819 | 4974.12 | 0.84% | 0.00 |
| 2025-11-10 | 13.65 | 13.84 | 0.19 | 1.39% | 13.59 | 13.84 | 35299 | 4860.63 | 0.83% | 0.00 |
| 2025-11-07 | 13.64 | 13.65 | 0.01 | 0.07% | 13.56 | 13.68 | 22510 | 3069.83 | 0.53% | 0.00 |
| 2025-11-06 | 13.64 | 13.64 | 0.03 | 0.22% | 13.51 | 13.65 | 22349 | 3035.94 | 0.53% | 0.00 |
| 2025-11-05 | 13.65 | 13.61 | -0.05 | -0.37% | 13.57 | 13.68 | 21851 | 2976.38 | 0.51% | 0.00 |
| 2025-11-04 | 13.70 | 13.66 | -0.07 | -0.51% | 13.60 | 13.71 | 27377 | 3735.26 | 0.65% | 0.00 |
| 2025-11-03 | 13.67 | 13.73 | 0.06 | 0.44% | 13.59 | 13.74 | 36736 | 5028.32 | 0.87% | 0.00 |
| 2025-10-31 | 13.43 | 13.67 | 0.24 | 1.79% | 13.42 | 13.72 | 44272 | 6028.83 | 1.04% | 0.00 |
| 2025-10-30 | 13.55 | 13.43 | -0.09 | -0.67% | 13.43 | 13.55 | 29486 | 3975.92 | 0.69% | 0.00 |
| 2025-10-29 | 13.56 | 13.52 | -0.04 | -0.29% | 13.35 | 13.56 | 34361 | 4614.28 | 0.81% | 0.00 |
| 2025-10-28 | 13.38 | 13.56 | 0.14 | 1.04% | 13.32 | 13.62 | 37946 | 5129.46 | 0.89% | 0.00 |
| 2025-10-27 | 13.48 | 13.42 | 0.00 | 0.00% | 13.40 | 13.48 | 28722 | 3858.73 | 0.68% | 0.00 |
| 2025-10-24 | 13.35 | 13.42 | 0.08 | 0.60% | 13.31 | 13.47 | 31600 | 4239.25 | 0.74% | 0.00 |
| 2025-10-23 | 13.30 | 13.34 | 0.03 | 0.23% | 13.20 | 13.36 | 25439 | 3372.64 | 0.60% | 0.00 |
| 2025-10-22 | 13.27 | 13.31 | 0.00 | 0.00% | 13.25 | 13.41 | 27280 | 3639.18 | 0.64% | 0.00 |
| 2025-10-21 | 13.19 | 13.31 | 0.11 | 0.83% | 13.11 | 13.33 | 25497 | 3377.67 | 0.60% | 0.00 |
| 2025-10-20 | 13.15 | 13.20 | 0.07 | 0.53% | 13.10 | 13.23 | 24154 | 3175.25 | 0.57% | 0.00 |
| 2025-10-17 | 13.32 | 13.13 | -0.15 | -1.13% | 13.05 | 13.40 | 51505 | 6790.03 | 1.21% | 0.00 |
| 2025-10-16 | 13.33 | 13.28 | -0.07 | -0.52% | 13.23 | 13.40 | 29103 | 3874.26 | 0.69% | 0.00 |
| 2025-10-15 | 13.23 | 13.35 | 0.16 | 1.21% | 13.17 | 13.35 | 32901 | 4371.89 | 0.78% | 0.00 |
| 2025-10-14 | 13.28 | 13.19 | -0.05 | -0.38% | 13.15 | 13.30 | 39315 | 5198.53 | 0.93% | 0.00 |
| 2025-10-13 | 13.30 | 13.24 | -0.27 | -2.00% | 13.11 | 13.31 | 45065 | 5961.78 | 1.06% | 0.00 |
| 2025-10-10 | 13.44 | 13.51 | 0.07 | 0.52% | 13.36 | 13.56 | 33389 | 4499.50 | 0.79% | 0.00 |
| 2025-10-09 | 13.40 | 13.44 | 0.08 | 0.60% | 13.23 | 13.48 | 36188 | 4836.63 | 0.85% | 0.00 |
| 2025-09-30 | 13.28 | 13.36 | 0.07 | 0.53% | 13.26 | 13.40 | 29544 | 3939.02 | 0.70% | 0.00 |
| 2025-09-29 | 13.38 | 13.29 | -0.09 | -0.67% | 13.17 | 13.39 | 35550 | 4718.89 | 0.84% | 0.00 |
| 2025-09-26 | 13.42 | 13.38 | -0.06 | -0.45% | 13.26 | 13.46 | 20790 | 2781.54 | 0.49% | 0.00 |
| 2025-09-25 | 13.56 | 13.44 | -0.12 | -0.88% | 13.43 | 13.64 | 25774 | 3485.81 | 0.61% | 0.00 |
| 2025-09-24 | 13.34 | 13.56 | 0.22 | 1.65% | 13.30 | 13.59 | 31142 | 4203.05 | 0.73% | 0.00 |
| 2025-09-23 | 13.40 | 13.34 | -0.04 | -0.30% | 13.10 | 13.42 | 44611 | 5897.44 | 1.05% | 0.00 |
| 2025-09-22 | 13.57 | 13.38 | -0.12 | -0.89% | 13.32 | 13.65 | 35833 | 4819.86 | 0.84% | 0.00 |
| 2025-09-19 | 13.69 | 13.50 | -0.17 | -1.24% | 13.42 | 13.76 | 39414 | 5338.19 | 0.93% | 0.00 |
| 2025-09-18 | 13.82 | 13.67 | -0.15 | -1.09% | 13.60 | 13.87 | 56503 | 7772.70 | 1.33% | 0.00 |
| 2025-09-17 | 13.88 | 13.82 | -0.05 | -0.36% | 13.79 | 13.91 | 33323 | 4609.39 | 0.79% | 0.00 |
| 2025-09-16 | 13.83 | 13.87 | 0.08 | 0.58% | 13.71 | 13.90 | 32225 | 4448.93 | 0.76% | 24.00 |
| 2025-09-15 | 13.93 | 13.79 | -0.14 | -1.01% | 13.75 | 13.96 | 35191 | 4860.63 | 0.83% | 0.00 |
| 2025-09-12 | 14.00 | 13.93 | -0.08 | -0.57% | 13.85 | 14.05 | 45427 | 6329.33 | 1.07% | 0.00 |
| 2025-09-11 | 13.87 | 14.01 | 0.15 | 1.08% | 13.63 | 14.02 | 47527 | 6570.63 | 1.12% | 0.00 |
| 2025-09-10 | 13.98 | 13.86 | -0.12 | -0.86% | 13.86 | 14.02 | 33673 | 4684.33 | 0.79% | 0.00 |
| 2025-09-09 | 14.21 | 13.98 | -0.32 | -2.24% | 13.86 | 14.27 | 66564 | 9338.38 | 1.57% | 0.00 |
| 2025-09-08 | 13.96 | 14.30 | 0.32 | 2.29% | 13.93 | 14.35 | 74577 | 10596.51 | 1.76% | 0.00 |
| 2025-09-05 | 13.90 | 13.98 | 0.12 | 0.87% | 13.74 | 13.99 | 48860 | 6790.26 | 1.15% | 0.00 |
| 2025-09-04 | 14.15 | 14.16 | -0.01 | -0.07% | 13.99 | 14.27 | 53678 | 7600.35 | 1.26% | 0.00 |
| 2025-09-03 | 14.37 | 14.17 | -0.18 | -1.25% | 14.12 | 14.47 | 38646 | 5513.44 | 0.91% | 0.00 |
| 2025-09-02 | 14.52 | 14.35 | -0.17 | -1.17% | 14.26 | 14.57 | 61968 | 8909.26 | 1.46% | 0.00 |
| 2025-09-01 | 14.30 | 14.52 | 0.22 | 1.54% | 14.25 | 14.59 | 69433 | 10011.13 | 1.64% | 0.00 |
| 2025-08-29 | 14.20 | 14.30 | 0.12 | 0.85% | 14.18 | 14.40 | 65050 | 9293.16 | 1.53% | 0.00 |
| 2025-08-28 | 14.38 | 14.18 | -0.15 | -1.05% | 13.76 | 14.49 | 116667 | 16464.76 | 2.75% | 0.00 |
| 2025-08-27 | 14.95 | 14.33 | -0.57 | -3.83% | 14.30 | 15.15 | 140155 | 20685.39 | 3.30% | 0.00 |
| 2025-08-26 | 14.94 | 14.90 | -0.09 | -0.60% | 14.88 | 15.07 | 70345 | 10524.99 | 1.66% | 0.00 |
| 2025-08-25 | 14.90 | 14.99 | 0.06 | 0.40% | 14.84 | 15.14 | 91838 | 13771.24 | 2.16% | 0.00 |
| 2025-08-22 | 15.07 | 14.93 | -0.07 | -0.47% | 14.80 | 15.09 | 68449 | 10201.58 | 1.61% | 0.00 |
| 2025-08-21 | 15.08 | 15.00 | -0.06 | -0.40% | 14.97 | 15.27 | 76453 | 11545.58 | 1.80% | 0.00 |
| 2025-08-20 | 15.01 | 15.06 | -0.02 | -0.13% | 14.82 | 15.07 | 71273 | 10649.18 | 1.68% | 0.00 |
| 2025-08-19 | 14.99 | 15.08 | 0.07 | 0.47% | 14.96 | 15.18 | 75880 | 11454.20 | 1.79% | 13.00 |
| 2025-08-18 | 14.98 | 15.01 | 0.06 | 0.40% | 14.88 | 15.18 | 88734 | 13319.47 | 2.09% | 0.00 |
| 2025-08-15 | 14.91 | 14.95 | 0.04 | 0.27% | 14.83 | 15.02 | 68885 | 10297.92 | 1.62% | 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。
