| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-03 | 16.45 | 16.86 | 0.48 | 2.93% | 16.39 | 17.20 | 95915 | 16157.80 | 2.26% | 0.00 |
| 2025-02-28 | 16.90 | 16.38 | -0.54 | -3.19% | 16.26 | 17.13 | 134916 | 22305.54 | 3.18% | 0.00 |
| 2025-02-27 | 17.10 | 16.92 | -0.03 | -0.18% | 16.54 | 17.14 | 102042 | 17139.27 | 2.40% | 0.00 |
| 2025-02-26 | 17.04 | 16.95 | -0.03 | -0.18% | 16.56 | 17.10 | 113226 | 19050.26 | 2.67% | 0.00 |
| 2025-02-25 | 17.56 | 16.98 | -0.78 | -4.39% | 16.92 | 17.70 | 163388 | 28209.65 | 3.85% | 0.00 |
| 2025-02-24 | 16.95 | 17.76 | 0.90 | 5.34% | 16.80 | 17.96 | 228660 | 40185.33 | 5.39% | 5.00 |
| 2025-02-21 | 17.09 | 16.86 | -0.12 | -0.71% | 16.76 | 17.35 | 127511 | 21589.30 | 3.00% | 0.00 |
| 2025-02-20 | 16.51 | 16.98 | 0.47 | 2.85% | 16.51 | 17.80 | 240423 | 41506.20 | 5.66% | 0.00 |
| 2025-02-19 | 15.66 | 16.51 | 0.84 | 5.36% | 15.45 | 17.08 | 284234 | 46419.28 | 6.70% | 0.00 |
| 2025-02-18 | 15.80 | 15.67 | -0.42 | -2.61% | 15.57 | 16.08 | 207032 | 32712.37 | 4.88% | 0.00 |
| 2025-02-17 | 15.64 | 16.09 | 0.71 | 4.62% | 15.39 | 16.20 | 276289 | 43864.07 | 6.51% | 0.00 |
| 2025-02-14 | 14.22 | 15.38 | 1.16 | 8.16% | 14.17 | 15.65 | 256833 | 38743.61 | 6.05% | 0.00 |
| 2025-02-13 | 14.39 | 14.22 | -0.09 | -0.63% | 14.18 | 14.45 | 54565 | 7793.16 | 1.29% | 0.00 |
| 2025-02-12 | 14.55 | 14.31 | -0.28 | -1.92% | 14.22 | 14.64 | 88681 | 12715.48 | 2.09% | 0.00 |
| 2025-02-11 | 14.49 | 14.59 | 0.10 | 0.69% | 14.23 | 14.82 | 125412 | 18258.97 | 2.95% | 0.00 |
| 2025-02-10 | 13.64 | 14.49 | 0.88 | 6.47% | 13.59 | 14.58 | 135449 | 19172.44 | 3.19% | 0.00 |
| 2025-02-07 | 13.47 | 13.61 | 0.13 | 0.96% | 13.38 | 13.70 | 66250 | 8983.33 | 1.56% | 0.00 |
| 2025-02-06 | 13.41 | 13.48 | 0.07 | 0.52% | 13.24 | 13.50 | 48233 | 6451.68 | 1.14% | 0.00 |
| 2025-02-05 | 13.26 | 13.41 | 0.21 | 1.59% | 13.10 | 13.47 | 60908 | 8090.79 | 1.44% | 0.00 |
| 2025-01-27 | 13.06 | 13.20 | 0.14 | 1.07% | 13.06 | 13.25 | 48669 | 6409.67 | 1.15% | 0.00 |
| 2025-01-24 | 13.00 | 13.06 | -0.02 | -0.15% | 12.85 | 13.15 | 63337 | 8238.07 | 1.49% | 0.00 |
| 2025-01-23 | 12.86 | 13.08 | 0.36 | 2.83% | 12.76 | 13.12 | 67248 | 8721.11 | 1.58% | 0.00 |
| 2025-01-22 | 12.82 | 12.72 | -0.18 | -1.40% | 12.63 | 12.85 | 32817 | 4172.54 | 0.77% | 0.00 |
| 2025-01-21 | 13.02 | 12.90 | -0.06 | -0.46% | 12.69 | 13.04 | 33790 | 4333.67 | 0.80% | 0.00 |
| 2025-01-20 | 13.00 | 12.96 | 0.07 | 0.54% | 12.91 | 13.22 | 37629 | 4902.75 | 0.89% | 0.00 |
| 2025-01-17 | 12.76 | 12.89 | 0.13 | 1.02% | 12.63 | 12.93 | 29103 | 3722.50 | 0.69% | 0.00 |
| 2025-01-16 | 12.84 | 12.76 | -0.01 | -0.08% | 12.66 | 13.01 | 32832 | 4216.94 | 0.77% | 0.00 |
| 2025-01-15 | 12.95 | 12.77 | -0.18 | -1.39% | 12.69 | 12.95 | 39968 | 5100.57 | 0.94% | 0.00 |
| 2025-01-14 | 12.55 | 12.95 | 0.41 | 3.27% | 12.50 | 12.97 | 43203 | 5519.05 | 1.02% | 0.00 |
| 2025-01-13 | 12.36 | 12.54 | 0.08 | 0.64% | 12.33 | 12.59 | 23279 | 2906.11 | 0.55% | 0.00 |
| 2025-01-10 | 12.68 | 12.46 | -0.25 | -1.97% | 12.44 | 12.78 | 35034 | 4409.47 | 0.83% | 0.00 |
| 2025-01-09 | 12.85 | 12.71 | -0.18 | -1.40% | 12.66 | 12.92 | 38961 | 4982.83 | 0.92% | 0.00 |
| 2025-01-08 | 13.07 | 12.89 | -0.18 | -1.38% | 12.62 | 13.12 | 48096 | 6188.76 | 1.13% | 0.00 |
| 2025-01-07 | 13.12 | 13.07 | -0.08 | -0.61% | 12.92 | 13.15 | 41076 | 5359.45 | 0.97% | 0.00 |
| 2025-01-06 | 12.81 | 13.15 | 0.37 | 2.90% | 12.78 | 13.21 | 56185 | 7348.52 | 1.32% | 0.00 |
| 2025-01-03 | 12.88 | 12.78 | -0.10 | -0.78% | 12.70 | 13.09 | 44074 | 5674.37 | 1.04% | 0.00 |
| 2025-01-02 | 13.39 | 12.88 | -0.48 | -3.59% | 12.75 | 13.46 | 58919 | 7728.80 | 1.39% | 0.00 |
| 2024-12-31 | 13.79 | 13.36 | -0.47 | -3.40% | 13.33 | 13.85 | 60201 | 8123.54 | 1.42% | 0.00 |
| 2024-12-30 | 13.95 | 13.83 | -0.14 | -1.00% | 13.76 | 13.95 | 36085 | 4993.99 | 0.85% | 0.00 |
| 2024-12-27 | 13.94 | 13.97 | 0.07 | 0.50% | 13.70 | 14.10 | 45954 | 6395.32 | 1.09% | 0.00 |
| 2024-12-26 | 13.91 | 13.90 | -0.06 | -0.43% | 13.85 | 14.05 | 33245 | 4641.82 | 0.79% | 0.00 |
| 2024-12-25 | 14.24 | 13.96 | -0.21 | -1.48% | 13.88 | 14.37 | 40683 | 5699.43 | 0.96% | 0.00 |
| 2024-12-24 | 14.06 | 14.17 | 0.21 | 1.50% | 13.96 | 14.28 | 40750 | 5748.23 | 0.96% | 0.00 |
| 2024-12-23 | 14.42 | 13.96 | -0.50 | -3.46% | 13.94 | 14.46 | 61813 | 8730.12 | 1.46% | 0.00 |
| 2024-12-20 | 14.28 | 14.46 | 0.11 | 0.77% | 14.25 | 14.60 | 47243 | 6836.73 | 1.12% | 0.00 |
| 2024-12-19 | 14.12 | 14.35 | 0.06 | 0.42% | 13.97 | 14.41 | 50999 | 7228.42 | 1.21% | 0.00 |
| 2024-12-18 | 14.22 | 14.29 | 0.14 | 0.99% | 14.12 | 14.50 | 48586 | 6952.82 | 1.15% | 0.00 |
| 2024-12-17 | 14.45 | 14.15 | -0.29 | -2.01% | 14.12 | 14.47 | 59328 | 8458.56 | 1.40% | 0.00 |
| 2024-12-16 | 14.71 | 14.44 | -0.31 | -2.10% | 14.34 | 14.83 | 59189 | 8592.74 | 1.40% | 0.00 |
| 2024-12-13 | 15.20 | 14.75 | -0.55 | -3.59% | 14.65 | 15.21 | 95855 | 14245.33 | 2.27% | 0.00 |
| 2024-12-12 | 15.02 | 15.30 | 0.30 | 2.00% | 14.90 | 15.32 | 85161 | 12871.10 | 2.01% | 0.00 |
| 2024-12-11 | 14.77 | 15.00 | 0.22 | 1.49% | 14.73 | 15.04 | 61372 | 9149.80 | 1.45% | 2.00 |
| 2024-12-10 | 15.02 | 14.78 | 0.05 | 0.34% | 14.76 | 15.16 | 97484 | 14570.42 | 2.31% | 0.00 |
| 2024-12-09 | 14.73 | 14.73 | 0.06 | 0.41% | 14.60 | 14.98 | 69525 | 10269.37 | 1.64% | 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。
