| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 24.98 | 24.90 | 0.07 | 0.28% | 24.71 | 25.15 | 14482 | 3608.95 | 1.90% | 0.00 |
| 2025-12-18 | 25.00 | 24.83 | 0.11 | 0.44% | 24.58 | 25.22 | 12492 | 3115.47 | 1.64% | 0.00 |
| 2025-12-17 | 24.56 | 24.72 | 0.16 | 0.65% | 23.99 | 24.88 | 16768 | 4099.19 | 2.20% | 0.00 |
| 2025-12-16 | 24.93 | 24.56 | -0.42 | -1.68% | 24.42 | 25.05 | 11449 | 2817.29 | 1.51% | 0.00 |
| 2025-12-15 | 25.22 | 24.98 | -0.42 | -1.65% | 24.94 | 25.51 | 15517 | 3901.27 | 2.04% | 0.00 |
| 2025-12-12 | 25.76 | 25.40 | -0.36 | -1.40% | 25.30 | 26.18 | 18418 | 4741.91 | 2.42% | 0.00 |
| 2025-12-11 | 25.94 | 25.76 | 0.05 | 0.19% | 25.32 | 26.19 | 15470 | 3972.54 | 2.03% | 0.00 |
| 2025-12-10 | 25.56 | 25.71 | 0.25 | 0.98% | 25.24 | 26.35 | 21215 | 5499.27 | 2.79% | 0.00 |
| 2025-12-09 | 25.77 | 25.46 | -0.37 | -1.43% | 25.38 | 26.10 | 16456 | 4218.10 | 2.16% | 0.00 |
| 2025-12-08 | 25.79 | 25.83 | -0.02 | -0.08% | 25.61 | 26.20 | 14309 | 3719.26 | 1.88% | 0.00 |
| 2025-12-05 | 25.48 | 25.85 | 0.37 | 1.45% | 25.14 | 25.85 | 17080 | 4360.91 | 2.25% | 0.00 |
| 2025-12-04 | 26.27 | 25.48 | -0.98 | -3.70% | 25.18 | 26.54 | 27612 | 7072.46 | 3.63% | 1.00 |
| 2025-12-03 | 26.18 | 26.46 | 0.12 | 0.46% | 25.90 | 26.63 | 14371 | 3778.45 | 1.89% | 0.00 |
| 2025-12-02 | 27.00 | 26.34 | -0.80 | -2.95% | 26.24 | 27.05 | 16583 | 4382.20 | 2.18% | 0.00 |
| 2025-12-01 | 26.56 | 27.14 | 0.57 | 2.15% | 26.41 | 27.31 | 23724 | 6391.89 | 3.12% | 0.00 |
| 2025-11-28 | 27.16 | 26.57 | -0.63 | -2.32% | 26.24 | 27.16 | 29194 | 7755.66 | 3.84% | 0.00 |
| 2025-11-27 | 26.06 | 27.20 | 1.27 | 4.90% | 26.05 | 27.35 | 39326 | 10625.48 | 5.17% | 0.00 |
| 2025-11-26 | 26.71 | 25.93 | -0.67 | -2.52% | 25.86 | 26.81 | 19242 | 5060.54 | 2.53% | 0.00 |
| 2025-11-25 | 26.69 | 26.60 | 0.04 | 0.15% | 26.53 | 26.99 | 17149 | 4589.15 | 2.25% | 0.00 |
| 2025-11-24 | 26.38 | 26.56 | 0.38 | 1.45% | 26.05 | 27.07 | 19371 | 5122.70 | 2.55% | 0.00 |
| 2025-11-21 | 27.29 | 26.18 | -1.25 | -4.56% | 26.15 | 27.79 | 23451 | 6238.75 | 3.08% | 0.00 |
| 2025-11-20 | 27.85 | 27.43 | -0.42 | -1.51% | 27.16 | 28.24 | 15862 | 4359.93 | 2.09% | 0.00 |
| 2025-11-19 | 28.17 | 27.85 | -0.46 | -1.62% | 27.73 | 28.57 | 25185 | 7062.76 | 3.31% | 0.00 |
| 2025-11-18 | 29.10 | 28.31 | -0.79 | -2.71% | 28.00 | 29.41 | 21829 | 6226.76 | 2.87% | 0.00 |
| 2025-11-17 | 30.02 | 29.10 | -0.32 | -1.09% | 28.35 | 30.02 | 35526 | 10318.47 | 4.67% | 0.00 |
| 2025-11-14 | 29.01 | 29.42 | 0.12 | 0.41% | 28.66 | 30.28 | 35712 | 10524.05 | 4.70% | 0.00 |
| 2025-11-13 | 28.86 | 29.30 | 0.44 | 1.52% | 28.41 | 30.86 | 47714 | 14136.91 | 6.27% | 0.00 |
| 2025-11-12 | 28.52 | 28.86 | 0.40 | 1.41% | 28.12 | 30.48 | 46454 | 13515.68 | 6.11% | 1.00 |
| 2025-11-11 | 28.87 | 28.46 | -0.21 | -0.73% | 28.07 | 28.93 | 22989 | 6564.37 | 3.02% | 0.00 |
| 2025-11-10 | 28.90 | 28.67 | -0.35 | -1.21% | 28.52 | 29.36 | 23556 | 6789.38 | 3.10% | 0.00 |
| 2025-11-07 | 29.40 | 29.02 | -0.67 | -2.26% | 28.81 | 29.63 | 26424 | 7700.00 | 3.47% | 0.00 |
| 2025-11-06 | 31.12 | 29.69 | -1.22 | -3.95% | 29.49 | 31.12 | 37403 | 11234.62 | 4.92% | 0.00 |
| 2025-11-05 | 32.38 | 30.91 | -1.59 | -4.89% | 30.84 | 32.38 | 45068 | 14163.96 | 5.93% | 0.00 |
| 2025-11-04 | 33.21 | 32.50 | -0.96 | -2.87% | 32.11 | 34.08 | 65474 | 21472.37 | 8.61% | 0.00 |
| 2025-11-03 | 30.14 | 33.46 | 3.61 | 12.09% | 30.13 | 34.87 | 85561 | 28543.18 | 11.25% | 10.00 |
| 2025-10-31 | 28.67 | 29.85 | 1.25 | 4.37% | 28.66 | 30.36 | 34545 | 10293.78 | 4.54% | 0.00 |
| 2025-10-30 | 29.68 | 28.60 | -1.08 | -3.64% | 28.43 | 29.77 | 26662 | 7724.06 | 3.51% | 0.00 |
| 2025-10-29 | 29.21 | 29.68 | 0.35 | 1.19% | 29.21 | 30.40 | 40238 | 12011.26 | 5.29% | 0.00 |
| 2025-10-28 | 30.13 | 29.33 | -0.61 | -2.04% | 28.65 | 30.24 | 37487 | 11008.85 | 4.93% | 0.00 |
| 2025-10-27 | 32.18 | 29.94 | -2.15 | -6.70% | 29.75 | 32.35 | 47440 | 14603.01 | 6.24% | 0.00 |
| 2025-10-24 | 31.99 | 32.09 | 0.00 | 0.00% | 31.60 | 32.40 | 17581 | 5611.70 | 2.31% | 0.00 |
| 2025-10-23 | 32.33 | 32.09 | -0.35 | -1.08% | 31.58 | 32.90 | 16878 | 5403.21 | 2.22% | 0.00 |
| 2025-10-22 | 31.77 | 32.44 | 0.41 | 1.28% | 31.77 | 33.50 | 24947 | 8177.23 | 3.28% | 0.00 |
| 2025-10-21 | 31.12 | 32.03 | 1.07 | 3.46% | 31.01 | 32.20 | 23131 | 7312.47 | 3.04% | 0.00 |
| 2025-10-20 | 31.56 | 30.96 | -0.53 | -1.68% | 30.51 | 32.25 | 19053 | 5931.61 | 2.51% | 0.00 |
| 2025-10-17 | 32.27 | 31.49 | -0.93 | -2.87% | 31.26 | 32.48 | 20634 | 6546.63 | 2.71% | 0.00 |
| 2025-10-16 | 33.13 | 32.42 | -0.45 | -1.37% | 32.07 | 33.66 | 24857 | 8125.54 | 3.27% | 0.00 |
| 2025-10-15 | 32.28 | 32.87 | 0.29 | 0.89% | 32.21 | 33.76 | 23673 | 7830.84 | 3.11% | 0.00 |
| 2025-10-14 | 33.13 | 32.58 | -0.55 | -1.66% | 32.32 | 34.22 | 27140 | 8973.21 | 3.57% | 0.00 |
| 2025-10-13 | 33.16 | 33.13 | -1.43 | -4.14% | 31.70 | 34.40 | 24980 | 8341.44 | 3.28% | 10.00 |
| 2025-10-10 | 35.75 | 34.56 | -1.19 | -3.33% | 34.40 | 35.79 | 28009 | 9782.09 | 3.68% | 0.00 |
| 2025-10-09 | 36.57 | 35.75 | -0.77 | -2.11% | 35.22 | 36.86 | 38813 | 13918.67 | 5.10% | 0.00 |
| 2025-09-30 | 33.92 | 36.52 | 2.77 | 8.21% | 33.25 | 37.59 | 56192 | 20223.60 | 7.39% | 0.00 |
| 2025-09-29 | 34.20 | 33.75 | -0.31 | -0.91% | 33.25 | 34.25 | 21562 | 7277.64 | 2.84% | 0.00 |
| 2025-09-26 | 35.33 | 34.06 | -1.50 | -4.22% | 33.99 | 35.55 | 28061 | 9728.90 | 3.69% | 0.00 |
| 2025-09-25 | 36.00 | 35.56 | -0.62 | -1.71% | 35.40 | 36.77 | 24228 | 8709.29 | 3.19% | 0.00 |
| 2025-09-24 | 35.60 | 36.28 | 0.50 | 1.40% | 35.20 | 36.57 | 25111 | 9037.42 | 3.30% | 0.00 |
| 2025-09-23 | 37.00 | 35.78 | -1.23 | -3.32% | 34.56 | 37.03 | 36494 | 12950.28 | 4.80% | 0.00 |
| 2025-09-22 | 37.17 | 37.01 | -0.03 | -0.08% | 36.30 | 38.00 | 32262 | 11931.45 | 4.24% | 0.00 |
| 2025-09-19 | 37.70 | 37.04 | -0.44 | -1.17% | 36.42 | 38.30 | 32867 | 12225.00 | 4.32% | 0.00 |
| 2025-09-18 | 40.01 | 37.48 | -2.85 | -7.07% | 37.16 | 40.50 | 61415 | 23699.17 | 8.08% | 0.00 |
| 2025-09-17 | 40.15 | 40.33 | 0.53 | 1.33% | 39.50 | 42.25 | 58495 | 23794.74 | 7.69% | 0.00 |
| 2025-09-16 | 38.41 | 39.80 | 0.61 | 1.56% | 38.00 | 40.00 | 84841 | 33404.07 | 11.16% | 0.00 |
| 2025-09-15 | 35.00 | 39.19 | 4.84 | 14.09% | 35.00 | 40.68 | 105537 | 40009.88 | 13.88% | 1.00 |
| 2025-09-12 | 31.65 | 34.35 | 2.80 | 8.87% | 31.03 | 34.49 | 54696 | 17895.51 | 7.19% | 3.00 |
| 2025-09-11 | 31.86 | 31.55 | -0.05 | -0.16% | 30.62 | 31.86 | 19365 | 6044.69 | 2.55% | 0.00 |
| 2025-09-10 | 31.91 | 31.60 | -0.31 | -0.97% | 30.81 | 32.06 | 22602 | 7097.44 | 2.97% | 0.00 |
| 2025-09-09 | 33.20 | 31.91 | -1.55 | -4.63% | 31.69 | 33.66 | 32843 | 10701.22 | 4.32% | 0.00 |
| 2025-09-08 | 30.97 | 33.46 | 2.46 | 7.94% | 30.82 | 33.75 | 46571 | 15284.71 | 6.12% | 0.00 |
| 2025-09-05 | 30.54 | 31.00 | 0.49 | 1.61% | 29.81 | 31.29 | 33272 | 10166.75 | 4.37% | 0.00 |
| 2025-09-04 | 31.07 | 30.51 | -0.56 | -1.80% | 29.94 | 31.86 | 42383 | 13107.56 | 5.57% | 0.00 |
| 2025-09-03 | 32.48 | 31.07 | -1.16 | -3.60% | 30.86 | 32.68 | 31309 | 9880.97 | 4.12% | 2.00 |
| 2025-09-02 | 33.00 | 32.23 | -0.70 | -2.13% | 31.70 | 33.35 | 44514 | 14350.04 | 5.85% | 0.00 |
| 2025-09-01 | 33.20 | 32.93 | 0.30 | 0.92% | 32.49 | 34.20 | 45803 | 15165.40 | 6.02% | 1.00 |
| 2025-08-29 | 32.99 | 32.63 | 0.22 | 0.68% | 31.88 | 33.47 | 53835 | 17520.38 | 7.08% | 5.00 |
| 2025-08-28 | 31.60 | 32.41 | 0.29 | 0.90% | 31.50 | 33.99 | 65660 | 21267.28 | 8.63% | 3.00 |
| 2025-08-27 | 34.51 | 32.12 | -1.87 | -5.50% | 31.98 | 35.30 | 107697 | 35994.52 | 14.16% | 0.00 |
| 2025-08-26 | 29.94 | 33.99 | 3.69 | 12.18% | 29.70 | 34.36 | 97390 | 31851.88 | 12.81% | 0.00 |
| 2025-08-25 | 27.39 | 30.30 | 3.25 | 12.01% | 27.30 | 31.35 | 92695 | 27749.97 | 12.19% | 0.00 |
| 2025-08-22 | 26.95 | 27.05 | 0.41 | 1.54% | 26.26 | 27.48 | 37038 | 9954.00 | 4.87% | 0.00 |
泰林生物(300813)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。
