| 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 | 61.31 | 61.00 | -0.91 | -1.47% | 58.35 | 61.61 | 401552 | 241250.17 | 1.68% |
| 2025-12-11 | 61.91 | 61.91 | 0.01 | 0.02% | 60.83 | 63.81 | 357105 | 222971.98 | 1.49% |
| 2025-12-10 | 63.18 | 61.90 | -1.97 | -3.08% | 59.72 | 63.50 | 395481 | 241843.30 | 1.65% |
| 2025-12-09 | 59.78 | 63.87 | 4.42 | 7.43% | 59.49 | 65.01 | 597700 | 375324.41 | 2.50% |
| 2025-12-08 | 57.05 | 59.45 | 2.19 | 3.82% | 56.98 | 60.76 | 450914 | 267517.66 | 1.88% |
| 2025-12-05 | 57.10 | 57.26 | 0.06 | 0.10% | 55.40 | 57.84 | 266250 | 151055.34 | 1.11% |
| 2025-12-04 | 57.56 | 57.20 | -0.72 | -1.24% | 55.64 | 58.31 | 326368 | 185656.34 | 1.36% |
| 2025-12-03 | 58.90 | 57.92 | -0.85 | -1.45% | 57.66 | 60.15 | 260859 | 153344.05 | 1.09% |
| 2025-12-02 | 58.80 | 58.77 | -0.02 | -0.03% | 57.93 | 60.25 | 299321 | 176620.89 | 1.25% |
| 2025-12-01 | 57.74 | 58.79 | 1.11 | 1.92% | 55.85 | 59.38 | 367735 | 213685.31 | 1.54% |
| 2025-11-28 | 57.39 | 57.68 | -0.17 | -0.29% | 57.00 | 58.90 | 264162 | 152898.59 | 1.10% |
| 2025-11-27 | 57.50 | 57.85 | 0.65 | 1.14% | 57.30 | 61.50 | 503112 | 299920.72 | 2.10% |
| 2025-11-26 | 54.40 | 57.20 | 1.86 | 3.36% | 54.17 | 58.20 | 501602 | 285953.06 | 2.09% |
| 2025-11-25 | 53.28 | 55.34 | 2.67 | 5.07% | 53.28 | 57.10 | 477111 | 265606.62 | 1.99% |
| 2025-11-24 | 53.27 | 52.67 | -0.44 | -0.83% | 51.70 | 54.24 | 314465 | 165987.36 | 1.31% |
| 2025-11-21 | 54.19 | 53.11 | -2.84 | -5.08% | 53.01 | 55.20 | 306429 | 165029.78 | 1.28% |
| 2025-11-20 | 57.99 | 55.95 | 0.15 | 0.27% | 55.72 | 58.20 | 316299 | 178581.47 | 1.32% |
| 2025-11-19 | 56.02 | 55.80 | -0.45 | -0.80% | 55.09 | 56.64 | 231130 | 129330.62 | 0.97% |
| 2025-11-18 | 56.20 | 56.25 | -0.45 | -0.79% | 55.62 | 57.98 | 297981 | 168615.23 | 1.24% |
| 2025-11-17 | 57.28 | 56.70 | -0.12 | -0.21% | 56.07 | 58.75 | 295498 | 168877.94 | 1.23% |
| 2025-11-14 | 56.88 | 56.82 | -1.56 | -2.67% | 56.19 | 57.80 | 255960 | 146120.17 | 1.07% |
| 2025-11-13 | 58.00 | 58.38 | 0.52 | 0.90% | 56.88 | 59.17 | 310329 | 180266.77 | 1.30% |
| 2025-11-12 | 57.52 | 57.86 | -0.79 | -1.35% | 56.88 | 58.87 | 411933 | 237534.16 | 1.72% |
| 2025-11-11 | 60.86 | 58.65 | -1.34 | -2.23% | 58.05 | 60.88 | 376743 | 222589.03 | 1.57% |
| 2025-11-10 | 62.55 | 59.99 | -2.56 | -4.09% | 57.50 | 63.55 | 686180 | 409748.84 | 2.87% |
| 2025-11-07 | 63.60 | 62.55 | -1.85 | -2.87% | 61.17 | 63.85 | 326519 | 204284.28 | 1.36% |
| 2025-11-06 | 64.18 | 64.40 | 1.12 | 1.77% | 61.77 | 64.76 | 434512 | 276090.88 | 1.81% |
| 2025-11-05 | 60.91 | 63.28 | 0.20 | 0.32% | 60.12 | 63.85 | 345521 | 213716.36 | 1.44% |
| 2025-11-04 | 61.72 | 63.08 | -0.60 | -0.94% | 61.72 | 65.45 | 503315 | 321575.56 | 2.10% |
| 2025-11-03 | 63.34 | 63.68 | -0.62 | -0.96% | 61.50 | 64.27 | 493316 | 310046.31 | 2.06% |
| 2025-10-31 | 69.90 | 64.30 | -5.20 | -7.48% | 63.80 | 70.50 | 604757 | 396917.41 | 2.53% |
| 2025-10-30 | 69.35 | 69.50 | 0.18 | 0.26% | 67.00 | 71.99 | 569072 | 396120.56 | 2.38% |
| 2025-10-29 | 69.21 | 69.32 | 1.93 | 2.86% | 67.90 | 71.46 | 597923 | 415416.47 | 2.50% |
| 2025-10-28 | 64.05 | 67.39 | 3.04 | 4.72% | 64.00 | 69.73 | 735389 | 490833.22 | 3.07% |
| 2025-10-27 | 59.61 | 64.35 | 5.85 | 10.00% | 59.08 | 64.35 | 726863 | 454457.12 | 3.04% |
| 2025-10-24 | 58.90 | 58.50 | 2.80 | 5.03% | 54.71 | 59.37 | 602499 | 345785.25 | 2.52% |
| 2025-10-23 | 57.95 | 55.70 | -2.85 | -4.87% | 55.08 | 58.98 | 312203 | 175338.47 | 1.30% |
| 2025-10-22 | 57.02 | 58.55 | -0.47 | -0.80% | 57.02 | 60.66 | 374008 | 221255.97 | 1.56% |
| 2025-10-21 | 54.72 | 59.02 | 4.30 | 7.86% | 54.11 | 59.71 | 501939 | 288144.03 | 2.10% |
| 2025-10-20 | 55.00 | 54.72 | 0.43 | 0.79% | 54.04 | 57.00 | 441442 | 244823.02 | 1.84% |
| 2025-10-17 | 60.00 | 54.29 | -6.03 | -10.00% | 54.29 | 60.20 | 556609 | 309516.78 | 2.32% |
| 2025-10-16 | 61.50 | 60.32 | -1.74 | -2.80% | 60.16 | 62.59 | 456541 | 278632.31 | 1.91% |
| 2025-10-15 | 55.60 | 62.06 | 5.64 | 10.00% | 54.81 | 62.06 | 577547 | 340220.12 | 2.41% |
| 2025-10-14 | 59.80 | 56.42 | -1.22 | -2.12% | 55.82 | 61.72 | 600798 | 349675.66 | 2.51% |
| 2025-10-13 | 53.19 | 57.64 | 1.32 | 2.34% | 53.19 | 60.18 | 545945 | 313376.88 | 2.28% |
| 2025-10-10 | 55.80 | 56.32 | 0.76 | 1.37% | 54.65 | 58.90 | 587686 | 335396.09 | 2.45% |
| 2025-10-09 | 54.50 | 55.56 | 1.54 | 2.85% | 54.30 | 57.03 | 445014 | 249306.83 | 1.86% |
| 2025-09-30 | 55.00 | 54.02 | -0.81 | -1.48% | 53.31 | 55.45 | 336289 | 181768.86 | 1.40% |
| 2025-09-29 | 52.51 | 54.83 | 1.83 | 3.45% | 52.51 | 54.83 | 339948 | 183679.72 | 1.42% |
| 2025-09-26 | 56.31 | 53.00 | -3.32 | -5.89% | 52.98 | 56.68 | 430397 | 233339.08 | 1.80% |
| 2025-09-25 | 55.29 | 56.32 | 0.42 | 0.75% | 54.80 | 58.18 | 466723 | 264704.84 | 1.95% |
| 2025-09-24 | 56.40 | 56.30 | -2.33 | -3.97% | 54.98 | 58.00 | 494048 | 276524.25 | 2.06% |
| 2025-09-23 | 62.32 | 58.63 | -0.87 | -1.46% | 56.40 | 62.68 | 595559 | 352568.28 | 2.49% |
| 2025-09-22 | 56.38 | 59.50 | 3.50 | 6.25% | 55.23 | 59.95 | 528314 | 308564.47 | 2.21% |
| 2025-09-19 | 57.20 | 56.00 | -0.39 | -0.69% | 55.40 | 57.68 | 401396 | 226692.42 | 1.68% |
| 2025-09-18 | 53.55 | 56.39 | 2.89 | 5.40% | 53.08 | 58.01 | 685542 | 380165.50 | 2.86% |
| 2025-09-17 | 53.81 | 53.50 | -0.73 | -1.35% | 52.00 | 54.88 | 389171 | 207243.34 | 1.63% |
| 2025-09-16 | 53.73 | 54.23 | 0.47 | 0.87% | 53.45 | 56.20 | 484718 | 265281.81 | 2.02% |
| 2025-09-15 | 51.50 | 53.76 | 0.62 | 1.17% | 51.07 | 54.90 | 506306 | 270126.47 | 2.11% |
| 2025-09-12 | 52.38 | 53.14 | 0.37 | 0.70% | 51.91 | 54.26 | 733591 | 387455.78 | 3.06% |
| 2025-09-11 | 49.20 | 52.77 | 4.80 | 10.01% | 49.20 | 52.77 | 569747 | 294195.06 | 2.38% |
| 2025-09-10 | 47.50 | 47.97 | 2.09 | 4.56% | 46.54 | 49.43 | 618088 | 296750.41 | 2.58% |
| 2025-09-09 | 45.80 | 45.88 | -0.67 | -1.44% | 45.11 | 47.05 | 365520 | 168136.91 | 1.53% |
| 2025-09-08 | 48.53 | 46.55 | -1.98 | -4.08% | 45.55 | 49.90 | 594543 | 278515.84 | 2.48% |
| 2025-09-05 | 46.37 | 48.53 | 2.16 | 4.66% | 45.55 | 49.01 | 569822 | 269303.75 | 2.38% |
| 2025-09-04 | 51.01 | 46.37 | -4.62 | -9.06% | 45.89 | 52.78 | 719911 | 344420.03 | 3.01% |
| 2025-09-03 | 49.71 | 50.99 | 1.49 | 3.01% | 48.65 | 51.58 | 377298 | 188906.66 | 1.58% |
| 2025-09-02 | 54.33 | 49.50 | -5.37 | -9.79% | 49.38 | 55.07 | 607598 | 313227.59 | 2.54% |
| 2025-09-01 | 52.48 | 54.87 | 1.62 | 3.04% | 52.30 | 54.95 | 420224 | 225290.22 | 1.75% |
| 2025-08-29 | 52.16 | 53.25 | 0.75 | 1.43% | 50.97 | 53.86 | 374858 | 195915.69 | 1.57% |
| 2025-08-28 | 48.40 | 52.50 | 4.17 | 8.63% | 47.61 | 52.78 | 520172 | 260432.53 | 2.17% |
| 2025-08-27 | 48.36 | 48.33 | -0.08 | -0.17% | 47.88 | 50.65 | 448479 | 221292.78 | 1.87% |
| 2025-08-26 | 49.50 | 48.41 | -1.46 | -2.93% | 48.00 | 50.50 | 420531 | 205870.19 | 1.76% |
| 2025-08-25 | 48.00 | 49.87 | 2.26 | 4.75% | 47.37 | 50.02 | 543767 | 265040.62 | 2.27% |
| 2025-08-22 | 43.74 | 47.61 | 3.16 | 7.11% | 43.74 | 48.44 | 557363 | 262025.11 | 2.33% |
| 2025-08-21 | 44.94 | 44.45 | 0.03 | 0.07% | 43.33 | 45.20 | 374920 | 166338.09 | 1.57% |
| 2025-08-20 | 43.61 | 44.42 | -0.23 | -0.52% | 41.76 | 44.63 | 435447 | 189581.98 | 1.82% |
| 2025-08-19 | 44.69 | 44.65 | -0.04 | -0.09% | 43.89 | 46.10 | 449011 | 200997.42 | 1.88% |
| 2025-08-18 | 45.65 | 44.69 | -0.14 | -0.31% | 44.25 | 46.03 | 805913 | 364519.84 | 3.37% |
| 2025-08-15 | 40.50 | 44.83 | 4.08 | 10.01% | 40.40 | 44.83 | 765782 | 331497.75 | 3.20% |
生益科技(600183)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。
