| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-23 | 20.20 | 20.54 | 0.34 | 1.68% | 19.93 | 20.58 | 67860 | 13858.15 | 3.35% | 0.00 |
| 2025-06-20 | 20.16 | 20.20 | 0.05 | 0.25% | 20.13 | 20.62 | 63016 | 12793.91 | 3.11% | 0.00 |
| 2025-06-19 | 20.41 | 20.15 | -0.37 | -1.80% | 20.09 | 20.72 | 84454 | 17210.86 | 4.17% | 0.00 |
| 2025-06-18 | 20.75 | 20.52 | -0.40 | -1.91% | 20.25 | 20.92 | 102587 | 21008.66 | 5.07% | 0.00 |
| 2025-06-17 | 21.02 | 20.92 | -0.25 | -1.18% | 20.82 | 21.50 | 93376 | 19711.27 | 4.61% | 0.00 |
| 2025-06-16 | 20.99 | 21.17 | -0.06 | -0.28% | 20.94 | 21.39 | 77148 | 16355.71 | 3.81% | 0.00 |
| 2025-06-13 | 21.93 | 21.23 | -0.92 | -4.15% | 21.21 | 22.07 | 153168 | 32926.54 | 7.57% | 2.00 |
| 2025-06-12 | 22.51 | 22.15 | -0.58 | -2.55% | 21.82 | 22.55 | 161277 | 35677.87 | 7.97% | 0.00 |
| 2025-06-11 | 22.21 | 22.73 | 0.35 | 1.56% | 22.21 | 22.92 | 168372 | 38174.77 | 8.32% | 3.00 |
| 2025-06-10 | 22.44 | 22.38 | -0.06 | -0.27% | 21.72 | 22.94 | 237028 | 53081.55 | 11.71% | 0.00 |
| 2025-06-09 | 21.85 | 22.44 | 0.59 | 2.70% | 21.85 | 22.79 | 146840 | 32987.00 | 7.26% | 1.00 |
| 2025-06-06 | 22.42 | 21.85 | -0.57 | -2.54% | 21.80 | 22.42 | 132196 | 29171.87 | 6.53% | 8.00 |
| 2025-06-05 | 22.68 | 22.42 | -0.45 | -1.97% | 22.23 | 22.99 | 136033 | 30478.71 | 6.72% | 3.00 |
| 2025-06-04 | 22.99 | 22.87 | 0.38 | 1.69% | 22.48 | 22.99 | 124484 | 28273.71 | 6.15% | 3.00 |
| 2025-06-03 | 21.97 | 22.60 | 0.30 | 1.35% | 21.60 | 22.98 | 134324 | 30360.59 | 6.64% | 8.00 |
| 2025-05-30 | 22.72 | 22.30 | -0.64 | -2.79% | 22.17 | 23.23 | 164484 | 37143.02 | 8.13% | 3.00 |
| 2025-05-29 | 22.85 | 22.94 | -0.47 | -2.01% | 22.01 | 23.31 | 211962 | 48239.83 | 10.48% | 10.00 |
| 2025-05-28 | 25.25 | 23.41 | -1.97 | -7.76% | 23.36 | 25.40 | 284057 | 68129.75 | 14.04% | 44.00 |
| 2025-05-27 | 24.20 | 25.38 | 1.40 | 5.84% | 23.51 | 25.65 | 326855 | 81359.13 | 16.15% | 32.00 |
| 2025-05-26 | 24.38 | 23.98 | 0.03 | 0.13% | 23.61 | 24.51 | 194851 | 46688.64 | 11.39% | 3.00 |
| 2025-05-23 | 24.40 | 23.95 | -0.56 | -2.28% | 23.91 | 25.49 | 289848 | 71383.43 | 16.94% | 0.00 |
| 2025-05-22 | 26.46 | 24.51 | -2.54 | -9.39% | 24.42 | 27.58 | 407901 | 104518.85 | 23.83% | 99.00 |
| 2025-05-21 | 25.50 | 27.05 | 0.85 | 3.24% | 25.25 | 28.15 | 523472 | 139637.27 | 30.59% | 44.00 |
| 2025-05-20 | 23.59 | 26.20 | 2.69 | 11.44% | 23.50 | 28.19 | 582585 | 149738.03 | 34.04% | 79.00 |
| 2025-05-19 | 22.85 | 23.51 | -0.31 | -1.30% | 22.48 | 23.72 | 291259 | 67322.09 | 17.02% | 69.00 |
| 2025-05-16 | 23.98 | 23.82 | -1.34 | -5.33% | 21.90 | 24.00 | 437749 | 101105.25 | 25.58% | 73.00 |
| 2025-05-15 | 22.76 | 25.16 | 2.39 | 10.50% | 22.61 | 26.39 | 599321 | 145720.17 | 35.02% | 32.00 |
| 2025-05-14 | 22.02 | 22.77 | 0.71 | 3.22% | 21.88 | 23.30 | 287174 | 65072.77 | 16.78% | 20.00 |
| 2025-05-13 | 22.36 | 22.06 | -0.29 | -1.30% | 21.80 | 22.78 | 180107 | 40004.00 | 10.52% | 14.00 |
| 2025-05-12 | 22.00 | 22.35 | 0.28 | 1.27% | 21.89 | 22.43 | 141059 | 31344.96 | 8.24% | 6.00 |
| 2025-05-09 | 22.65 | 22.07 | -0.72 | -3.16% | 21.93 | 22.89 | 185529 | 41324.42 | 10.84% | 11.00 |
| 2025-05-08 | 23.40 | 22.79 | -1.12 | -4.68% | 22.65 | 23.50 | 276024 | 63194.77 | 16.13% | 107.00 |
| 2025-05-07 | 22.98 | 23.91 | 1.10 | 4.82% | 22.43 | 23.91 | 328878 | 76118.24 | 19.22% | 22.00 |
| 2025-05-06 | 22.02 | 22.81 | 1.33 | 6.19% | 21.77 | 22.99 | 269388 | 60545.75 | 15.74% | 70.00 |
| 2025-04-30 | 22.78 | 21.48 | -0.50 | -2.27% | 21.48 | 22.96 | 198195 | 43350.47 | 11.58% | 30.00 |
| 2025-04-29 | 21.88 | 21.98 | 0.98 | 4.67% | 21.31 | 22.17 | 247669 | 53949.04 | 14.47% | 50.00 |
| 2025-04-28 | 21.52 | 21.00 | -0.86 | -3.93% | 20.72 | 21.80 | 173171 | 36553.11 | 10.12% | 40.00 |
| 2025-04-25 | 21.53 | 21.86 | 0.36 | 1.67% | 21.20 | 22.10 | 177120 | 38526.66 | 10.35% | 25.00 |
| 2025-04-24 | 21.88 | 21.50 | -0.71 | -3.20% | 21.30 | 22.84 | 243349 | 53472.10 | 14.22% | 11.00 |
| 2025-04-23 | 22.76 | 22.21 | -0.77 | -3.35% | 22.05 | 23.29 | 241929 | 54247.13 | 14.14% | 13.66 |
| 2025-04-22 | 22.99 | 22.98 | 0.54 | 2.41% | 22.56 | 23.64 | 316894 | 73297.09 | 18.52% | 45.00 |
| 2025-04-21 | 22.35 | 22.44 | 0.34 | 1.54% | 22.05 | 22.82 | 220070 | 49440.25 | 12.86% | 70.00 |
| 2025-04-18 | 23.77 | 22.10 | -2.00 | -8.30% | 21.82 | 24.30 | 318858 | 72387.95 | 18.63% | 9.00 |
| 2025-04-17 | 24.63 | 24.10 | -0.97 | -3.87% | 24.04 | 25.65 | 258144 | 63840.69 | 15.08% | 53.00 |
| 2025-04-16 | 26.60 | 25.07 | -0.94 | -3.61% | 24.20 | 26.90 | 291559 | 74329.79 | 17.04% | 53.00 |
| 2025-04-15 | 29.26 | 26.01 | -3.24 | -11.08% | 25.51 | 29.26 | 376611 | 102228.70 | 22.01% | 79.00 |
| 2025-04-14 | 27.60 | 29.25 | 2.23 | 8.25% | 26.50 | 29.29 | 386125 | 108453.51 | 22.56% | 180.00 |
| 2025-04-11 | 25.99 | 27.02 | 0.26 | 0.97% | 24.78 | 27.79 | 368912 | 97010.20 | 21.56% | 42.00 |
| 2025-04-10 | 25.80 | 26.76 | -1.09 | -3.91% | 23.87 | 27.68 | 402089 | 104685.16 | 23.49% | 71.00 |
| 2025-04-09 | 29.59 | 27.85 | -6.96 | -19.99% | 27.85 | 30.72 | 394010 | 114324.35 | 23.02% | 17.00 |
| 2025-04-08 | 33.00 | 34.81 | 2.51 | 7.77% | 27.31 | 36.66 | 498426 | 158945.66 | 29.12% | 154.00 |
| 2025-04-07 | 34.99 | 32.30 | -2.69 | -7.69% | 31.55 | 38.89 | 420872 | 150016.31 | 24.59% | 159.50 |
| 2025-04-03 | 30.54 | 34.99 | 5.79 | 19.83% | 29.40 | 34.99 | 380585 | 122948.20 | 22.24% | 219.00 |
| 2025-04-02 | 28.00 | 29.20 | 2.20 | 8.15% | 25.60 | 30.60 | 375388 | 106998.92 | 21.93% | 75.00 |
| 2025-04-01 | 23.54 | 27.00 | 4.50 | 20.00% | 23.02 | 27.00 | 308208 | 78582.20 | 18.59% | 0.00 |
| 2025-03-31 | 24.32 | 22.50 | -2.50 | -10.00% | 20.14 | 24.82 | 313264 | 71168.94 | 18.90% | 0.00 |
| 2025-03-28 | 23.26 | 25.00 | 4.00 | 19.05% | 22.07 | 25.20 | 439546 | 106601.40 | 26.52% | 62.00 |
| 2025-03-27 | 19.96 | 21.00 | 3.50 | 20.00% | 19.52 | 21.00 | 194116 | 39776.19 | 11.71% | 0.00 |
| 2025-03-26 | 16.83 | 17.50 | 2.92 | 20.03% | 16.26 | 17.50 | 291112 | 49963.85 | 17.56% | 0.00 |
| 2025-03-25 | 12.30 | 14.58 | 2.35 | 19.22% | 12.12 | 14.68 | 185968 | 25591.12 | 11.22% | 2.00 |
| 2025-03-24 | 12.82 | 12.23 | -0.26 | -2.08% | 12.01 | 12.82 | 30694 | 3785.94 | 1.85% | 0.00 |
| 2025-03-21 | 13.06 | 12.49 | -0.38 | -2.95% | 12.40 | 13.10 | 33338 | 4211.48 | 2.01% | 0.00 |
| 2025-03-20 | 12.82 | 12.87 | 0.02 | 0.16% | 12.80 | 13.19 | 32922 | 4259.13 | 1.99% | 0.00 |
| 2025-03-19 | 13.36 | 12.85 | -0.52 | -3.89% | 12.71 | 13.55 | 62570 | 8196.75 | 3.77% | 0.00 |
| 2025-03-18 | 13.39 | 13.37 | -0.02 | -0.15% | 13.23 | 13.62 | 57489 | 7679.24 | 3.47% | 0.00 |
| 2025-03-17 | 12.71 | 13.39 | 0.94 | 7.55% | 12.44 | 13.50 | 95625 | 12521.19 | 5.77% | 0.00 |
| 2025-03-14 | 12.30 | 12.45 | 0.20 | 1.63% | 12.14 | 12.53 | 45516 | 5618.99 | 2.75% | 0.00 |
| 2025-03-13 | 12.49 | 12.25 | 0.05 | 0.41% | 12.19 | 13.41 | 82652 | 10439.20 | 4.99% | 1.00 |
| 2025-03-12 | 11.99 | 12.20 | 0.32 | 2.69% | 11.88 | 12.29 | 41277 | 4997.55 | 2.49% | 0.00 |
| 2025-03-11 | 12.04 | 11.88 | 0.04 | 0.34% | 11.65 | 12.05 | 33668 | 3984.67 | 2.03% | 0.00 |
| 2025-03-10 | 11.66 | 11.84 | 0.30 | 2.60% | 11.61 | 12.07 | 33542 | 3971.94 | 2.02% | 0.00 |
| 2025-03-07 | 11.68 | 11.54 | -0.03 | -0.26% | 11.43 | 11.74 | 20798 | 2406.59 | 1.25% | 0.00 |
| 2025-03-06 | 11.49 | 11.57 | 0.18 | 1.58% | 11.33 | 11.64 | 24318 | 2806.71 | 1.47% | 0.00 |
| 2025-03-05 | 11.61 | 11.39 | -0.17 | -1.47% | 11.22 | 11.61 | 19727 | 2239.36 | 1.19% | 0.00 |
| 2025-03-04 | 11.08 | 11.56 | 0.40 | 3.58% | 11.06 | 11.68 | 30752 | 3512.32 | 1.86% | 0.00 |
| 2025-03-03 | 11.07 | 11.16 | 0.11 | 1.00% | 11.03 | 11.59 | 41841 | 4722.60 | 2.52% | 0.00 |
| 2025-02-28 | 11.16 | 11.05 | -0.21 | -1.87% | 11.03 | 11.27 | 22584 | 2518.17 | 1.36% | 0.00 |
| 2025-02-27 | 11.25 | 11.26 | -0.02 | -0.18% | 10.99 | 11.43 | 23026 | 2583.16 | 1.39% | 0.00 |
| 2025-02-26 | 11.23 | 11.28 | 0.13 | 1.17% | 11.12 | 11.39 | 21624 | 2439.03 | 1.30% | 0.00 |
| 2025-02-25 | 11.25 | 11.15 | -0.10 | -0.89% | 11.09 | 11.31 | 18474 | 2067.67 | 1.11% | 0.00 |
回盛生物(300871)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。
