| 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 | 21.13 | 21.58 | 0.29 | 1.36% | 20.89 | 21.79 | 159405 | 34095.16 | 7.88% | 0.00 |
| 2025-12-11 | 19.20 | 21.29 | 2.05 | 10.65% | 19.15 | 22.00 | 214189 | 44671.14 | 10.59% | 24.00 |
| 2025-12-10 | 19.32 | 19.24 | -0.10 | -0.52% | 19.08 | 19.40 | 23655 | 4548.27 | 1.17% | 0.00 |
| 2025-12-09 | 19.50 | 19.34 | -0.20 | -1.02% | 19.29 | 19.67 | 23957 | 4668.84 | 1.18% | 0.00 |
| 2025-12-08 | 19.53 | 19.54 | 0.01 | 0.05% | 19.45 | 19.63 | 26821 | 5244.39 | 1.33% | 0.00 |
| 2025-12-05 | 19.33 | 19.53 | 0.22 | 1.14% | 19.11 | 19.55 | 26694 | 5166.51 | 1.32% | 0.00 |
| 2025-12-04 | 19.60 | 19.31 | -0.32 | -1.63% | 19.23 | 19.63 | 26162 | 5069.43 | 1.29% | 0.00 |
| 2025-12-03 | 19.50 | 19.63 | 0.13 | 0.67% | 19.36 | 19.74 | 28828 | 5644.75 | 1.42% | 0.00 |
| 2025-12-02 | 19.82 | 19.50 | -0.31 | -1.56% | 19.44 | 19.84 | 27038 | 5281.20 | 1.34% | 0.00 |
| 2025-12-01 | 19.78 | 19.81 | 0.12 | 0.61% | 19.72 | 19.94 | 26642 | 5281.95 | 1.32% | 0.00 |
| 2025-11-28 | 19.78 | 19.69 | 0.07 | 0.36% | 19.49 | 19.78 | 19579 | 3844.53 | 0.97% | 0.00 |
| 2025-11-27 | 19.45 | 19.62 | 0.10 | 0.51% | 19.45 | 19.86 | 23355 | 4598.08 | 1.15% | 0.00 |
| 2025-11-26 | 19.73 | 19.52 | -0.11 | -0.56% | 19.50 | 20.00 | 36390 | 7191.19 | 1.80% | 0.00 |
| 2025-11-25 | 19.71 | 19.63 | 0.03 | 0.15% | 19.56 | 19.81 | 38898 | 7661.08 | 1.92% | 0.00 |
| 2025-11-24 | 19.44 | 19.60 | 0.27 | 1.40% | 19.33 | 19.72 | 40678 | 7950.46 | 2.01% | 0.00 |
| 2025-11-21 | 20.43 | 19.33 | -1.17 | -5.71% | 19.33 | 20.67 | 65426 | 12955.34 | 3.23% | 0.00 |
| 2025-11-20 | 21.28 | 20.50 | -0.61 | -2.89% | 20.44 | 21.29 | 43813 | 9070.94 | 2.17% | 0.00 |
| 2025-11-19 | 21.48 | 21.11 | -0.37 | -1.72% | 20.82 | 21.65 | 58234 | 12313.87 | 2.88% | 0.00 |
| 2025-11-18 | 21.89 | 21.48 | -0.49 | -2.23% | 21.32 | 22.03 | 62671 | 13551.07 | 3.10% | 0.00 |
| 2025-11-17 | 22.19 | 21.97 | -0.05 | -0.23% | 21.83 | 22.30 | 44919 | 9903.27 | 2.22% | 0.00 |
| 2025-11-14 | 22.00 | 22.02 | -0.03 | -0.14% | 21.90 | 22.63 | 66193 | 14712.49 | 3.27% | 0.00 |
| 2025-11-13 | 21.77 | 22.05 | 0.30 | 1.38% | 21.56 | 22.09 | 47490 | 10390.18 | 2.35% | 0.00 |
| 2025-11-12 | 22.16 | 21.75 | -0.40 | -1.81% | 21.69 | 22.18 | 45404 | 9927.97 | 2.24% | 0.00 |
| 2025-11-11 | 22.00 | 22.15 | 0.09 | 0.41% | 21.81 | 22.24 | 60646 | 13362.84 | 3.00% | 0.00 |
| 2025-11-10 | 21.54 | 22.06 | 0.52 | 2.41% | 21.54 | 22.10 | 66166 | 14505.82 | 3.27% | 0.00 |
| 2025-11-07 | 21.66 | 21.54 | -0.21 | -0.97% | 21.44 | 21.73 | 47269 | 10197.38 | 2.34% | 0.00 |
| 2025-11-06 | 21.72 | 21.75 | -0.02 | -0.09% | 21.55 | 21.83 | 43033 | 9337.21 | 2.13% | 0.00 |
| 2025-11-05 | 21.41 | 21.77 | 0.17 | 0.79% | 21.30 | 21.92 | 50059 | 10855.33 | 2.47% | 0.00 |
| 2025-11-04 | 21.95 | 21.60 | -0.37 | -1.68% | 21.39 | 21.96 | 57870 | 12483.31 | 2.86% | 0.00 |
| 2025-11-03 | 22.25 | 21.97 | -0.13 | -0.59% | 21.73 | 22.41 | 61489 | 13491.88 | 3.04% | 0.00 |
| 2025-10-31 | 22.01 | 22.10 | 0.19 | 0.87% | 21.88 | 22.44 | 81662 | 18138.10 | 4.04% | 0.00 |
| 2025-10-30 | 22.00 | 21.91 | -0.37 | -1.66% | 21.74 | 22.20 | 95160 | 20871.32 | 4.70% | 8.00 |
| 2025-10-29 | 21.36 | 22.28 | 0.92 | 4.31% | 21.11 | 22.63 | 151963 | 33553.95 | 7.51% | 10.00 |
| 2025-10-28 | 22.00 | 21.36 | -0.33 | -1.52% | 21.28 | 22.17 | 124714 | 27087.84 | 6.16% | 10.00 |
| 2025-10-27 | 20.81 | 21.69 | 0.94 | 4.53% | 20.80 | 21.78 | 105343 | 22694.64 | 5.21% | 10.00 |
| 2025-10-24 | 20.65 | 20.75 | 0.10 | 0.48% | 20.56 | 20.89 | 29343 | 6075.83 | 1.45% | 0.00 |
| 2025-10-23 | 20.80 | 20.65 | -0.21 | -1.01% | 20.33 | 20.83 | 36986 | 7576.97 | 1.83% | 0.00 |
| 2025-10-22 | 20.98 | 20.86 | -0.26 | -1.23% | 20.75 | 21.37 | 40379 | 8475.00 | 2.00% | 0.00 |
| 2025-10-21 | 20.70 | 21.12 | 0.33 | 1.59% | 20.68 | 21.12 | 42765 | 8941.99 | 2.11% | 0.00 |
| 2025-10-20 | 20.68 | 20.79 | 0.10 | 0.48% | 20.60 | 21.05 | 30445 | 6337.79 | 1.50% | 0.00 |
| 2025-10-17 | 21.05 | 20.69 | -0.27 | -1.29% | 20.56 | 21.29 | 40301 | 8422.79 | 1.99% | 0.00 |
| 2025-10-16 | 21.49 | 20.96 | -0.39 | -1.83% | 20.85 | 21.50 | 44075 | 9311.31 | 2.18% | 0.00 |
| 2025-10-15 | 21.05 | 21.35 | 0.31 | 1.47% | 20.80 | 21.43 | 45462 | 9656.41 | 2.25% | 0.00 |
| 2025-10-14 | 21.29 | 21.04 | -0.26 | -1.22% | 20.81 | 21.38 | 49785 | 10507.24 | 2.46% | 0.00 |
| 2025-10-13 | 20.63 | 21.30 | -0.03 | -0.14% | 20.63 | 21.44 | 54809 | 11591.41 | 2.71% | 0.00 |
| 2025-10-10 | 20.93 | 21.33 | 0.43 | 2.06% | 20.81 | 21.78 | 67694 | 14463.83 | 3.35% | 4.00 |
| 2025-10-09 | 20.95 | 20.90 | 0.18 | 0.87% | 20.43 | 20.97 | 41612 | 8621.63 | 2.06% | 0.00 |
| 2025-09-30 | 20.78 | 20.72 | 0.04 | 0.19% | 20.59 | 20.83 | 34386 | 7126.40 | 1.70% | 0.00 |
| 2025-09-29 | 20.62 | 20.68 | 0.00 | 0.00% | 20.13 | 20.79 | 46545 | 9549.27 | 2.30% | 0.00 |
| 2025-09-26 | 20.25 | 20.68 | 0.38 | 1.87% | 20.16 | 21.05 | 66014 | 13621.43 | 3.26% | 0.00 |
| 2025-09-25 | 20.71 | 20.30 | -0.35 | -1.69% | 20.30 | 20.75 | 46969 | 9626.52 | 2.32% | 0.00 |
| 2025-09-24 | 20.68 | 20.65 | -0.04 | -0.19% | 20.55 | 20.84 | 44500 | 9211.64 | 2.20% | 0.00 |
| 2025-09-23 | 21.05 | 20.69 | -0.34 | -1.62% | 20.21 | 21.11 | 54838 | 11255.74 | 2.71% | 0.00 |
| 2025-09-22 | 21.25 | 21.03 | -0.21 | -0.99% | 20.90 | 21.32 | 39379 | 8287.15 | 1.95% | 0.00 |
| 2025-09-19 | 21.33 | 21.24 | -0.08 | -0.38% | 21.09 | 21.50 | 47610 | 10145.84 | 2.35% | 0.00 |
| 2025-09-18 | 21.98 | 21.32 | -0.74 | -3.35% | 21.20 | 22.11 | 89374 | 19355.71 | 4.42% | 0.00 |
| 2025-09-17 | 22.35 | 22.06 | -0.40 | -1.78% | 22.05 | 22.68 | 55879 | 12397.48 | 2.76% | 0.00 |
| 2025-09-16 | 22.18 | 22.46 | 0.24 | 1.08% | 21.92 | 22.46 | 54141 | 12025.98 | 2.68% | 0.00 |
| 2025-09-15 | 22.25 | 22.22 | -0.13 | -0.58% | 22.00 | 22.54 | 48640 | 10799.75 | 2.40% | 0.00 |
| 2025-09-12 | 22.44 | 22.35 | -0.08 | -0.36% | 22.33 | 22.85 | 68119 | 15377.20 | 3.37% | 0.00 |
| 2025-09-11 | 22.12 | 22.43 | 0.23 | 1.04% | 21.92 | 22.49 | 63862 | 14228.14 | 3.16% | 0.00 |
| 2025-09-10 | 22.54 | 22.20 | -0.36 | -1.60% | 22.02 | 22.69 | 71649 | 15956.32 | 3.54% | 0.00 |
| 2025-09-09 | 22.75 | 22.56 | -0.24 | -1.05% | 22.41 | 23.32 | 87448 | 19959.89 | 4.32% | 0.00 |
| 2025-09-08 | 22.29 | 22.80 | 0.45 | 2.01% | 22.29 | 23.00 | 76710 | 17451.24 | 3.79% | 19.00 |
| 2025-09-05 | 22.20 | 22.35 | 0.43 | 1.96% | 21.40 | 22.35 | 78636 | 17336.16 | 3.89% | 10.00 |
| 2025-09-04 | 21.60 | 21.92 | 0.27 | 1.25% | 21.60 | 22.34 | 72509 | 15961.58 | 3.58% | 0.00 |
| 2025-09-03 | 22.33 | 21.65 | -0.68 | -3.05% | 21.56 | 22.46 | 70935 | 15630.26 | 3.51% | 0.00 |
| 2025-09-02 | 23.03 | 22.33 | -0.62 | -2.70% | 22.10 | 23.08 | 81985 | 18386.46 | 4.05% | 0.00 |
| 2025-09-01 | 22.66 | 22.95 | 0.24 | 1.06% | 22.66 | 23.18 | 80600 | 18501.37 | 3.98% | 0.00 |
| 2025-08-29 | 22.82 | 22.71 | -0.11 | -0.48% | 22.62 | 23.10 | 68813 | 15717.85 | 3.40% | 0.00 |
| 2025-08-28 | 22.95 | 22.82 | -0.26 | -1.13% | 22.00 | 23.45 | 127350 | 28930.94 | 6.29% | 0.00 |
| 2025-08-27 | 24.02 | 23.08 | -0.92 | -3.83% | 23.03 | 24.28 | 155429 | 36770.43 | 7.68% | 0.00 |
| 2025-08-26 | 23.68 | 24.00 | 0.35 | 1.48% | 23.61 | 24.39 | 160887 | 38651.69 | 7.95% | 0.00 |
| 2025-08-25 | 23.60 | 23.75 | 0.22 | 0.93% | 23.40 | 23.94 | 128121 | 30447.91 | 6.33% | 1.00 |
| 2025-08-22 | 23.67 | 23.53 | -0.02 | -0.08% | 23.32 | 23.74 | 102932 | 24207.82 | 5.09% | 0.00 |
| 2025-08-21 | 23.84 | 23.55 | -0.18 | -0.76% | 23.43 | 23.95 | 112107 | 26543.00 | 5.54% | 0.00 |
| 2025-08-20 | 23.90 | 23.73 | -0.40 | -1.66% | 23.50 | 24.02 | 116071 | 27525.81 | 5.74% | 5.00 |
| 2025-08-19 | 24.48 | 24.13 | -0.13 | -0.54% | 23.89 | 24.65 | 183154 | 44372.86 | 9.05% | 0.00 |
| 2025-08-18 | 22.42 | 24.26 | 1.77 | 7.87% | 22.38 | 24.99 | 300046 | 71962.40 | 14.83% | 2.00 |
| 2025-08-15 | 21.95 | 22.49 | 0.53 | 2.41% | 21.95 | 22.49 | 93418 | 20855.84 | 4.62% | 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。
