| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.64 | 13.86 | 0.24 | 1.76% | 13.64 | 13.99 | 196864 | 27269.59 | 1.77% |
| 2026-03-24 | 13.48 | 13.62 | 0.48 | 3.65% | 13.22 | 13.72 | 347235 | 46745.98 | 3.12% |
| 2026-03-23 | 14.20 | 13.14 | -1.46 | -10.00% | 13.14 | 14.37 | 473751 | 64710.11 | 4.26% |
| 2026-03-20 | 14.70 | 14.60 | -0.23 | -1.55% | 14.29 | 14.83 | 358916 | 51992.45 | 3.23% |
| 2026-03-19 | 15.89 | 14.83 | -1.34 | -8.29% | 14.66 | 16.16 | 694146 | 103903.70 | 6.24% |
| 2026-03-18 | 15.12 | 16.17 | 1.09 | 7.23% | 14.93 | 16.19 | 512018 | 80541.02 | 4.61% |
| 2026-03-17 | 15.19 | 15.08 | -0.04 | -0.26% | 14.98 | 15.40 | 188332 | 28552.59 | 1.69% |
| 2026-03-16 | 15.00 | 15.12 | 0.02 | 0.13% | 14.81 | 15.23 | 156680 | 23580.33 | 1.41% |
| 2026-03-13 | 14.93 | 15.10 | 0.06 | 0.40% | 14.90 | 15.41 | 211886 | 32179.71 | 1.91% |
| 2026-03-12 | 14.75 | 15.04 | 0.24 | 1.62% | 14.67 | 15.14 | 164517 | 24488.19 | 1.48% |
| 2026-03-11 | 15.20 | 14.80 | -0.38 | -2.50% | 14.76 | 15.29 | 179933 | 26867.83 | 1.62% |
| 2026-03-10 | 15.00 | 15.18 | 0.29 | 1.95% | 15.00 | 15.33 | 208150 | 31594.02 | 1.87% |
| 2026-03-09 | 14.79 | 14.89 | -0.06 | -0.40% | 14.49 | 15.01 | 240076 | 35383.29 | 2.16% |
| 2026-03-06 | 14.56 | 14.95 | 0.41 | 2.82% | 14.51 | 15.02 | 252544 | 37497.96 | 2.27% |
| 2026-03-05 | 15.00 | 14.54 | -0.33 | -2.22% | 14.47 | 15.15 | 318715 | 46848.22 | 2.87% |
| 2026-03-04 | 14.80 | 14.87 | -0.02 | -0.13% | 14.73 | 15.17 | 267624 | 40050.04 | 2.41% |
| 2026-03-03 | 15.51 | 14.89 | -0.71 | -4.55% | 14.76 | 15.88 | 357866 | 54560.32 | 3.22% |
| 2026-03-02 | 15.84 | 15.60 | -0.43 | -2.68% | 15.56 | 16.05 | 273399 | 42949.94 | 2.46% |
| 2026-02-27 | 16.07 | 16.03 | -0.12 | -0.74% | 15.92 | 16.32 | 210322 | 33882.53 | 1.89% |
| 2026-02-26 | 16.25 | 16.15 | -0.04 | -0.25% | 15.86 | 16.26 | 246891 | 39485.87 | 2.22% |
| 2026-02-25 | 16.00 | 16.19 | 0.24 | 1.50% | 15.90 | 16.45 | 257157 | 41643.56 | 2.31% |
| 2026-02-24 | 15.78 | 15.95 | 0.44 | 2.84% | 15.70 | 16.25 | 275340 | 44044.48 | 2.48% |
| 2026-02-13 | 15.78 | 15.51 | -0.27 | -1.71% | 15.48 | 16.04 | 185969 | 29284.85 | 1.67% |
| 2026-02-12 | 15.75 | 15.78 | 0.00 | 0.00% | 15.47 | 15.90 | 194957 | 30514.72 | 1.75% |
| 2026-02-11 | 15.75 | 15.78 | 0.01 | 0.06% | 15.66 | 16.20 | 252755 | 40168.91 | 2.27% |
| 2026-02-10 | 15.49 | 15.77 | 0.28 | 1.81% | 15.39 | 16.05 | 303634 | 47964.41 | 2.73% |
| 2026-02-09 | 15.82 | 15.49 | -0.13 | -0.83% | 15.35 | 15.87 | 264883 | 41194.19 | 2.38% |
| 2026-02-06 | 15.69 | 15.62 | -0.17 | -1.08% | 15.53 | 16.11 | 258069 | 40818.06 | 2.32% |
| 2026-02-05 | 15.90 | 15.79 | -0.09 | -0.57% | 15.55 | 15.95 | 228779 | 35961.86 | 2.06% |
| 2026-02-04 | 16.40 | 15.88 | -0.54 | -3.29% | 15.48 | 16.45 | 534090 | 84457.44 | 4.80% |
| 2026-02-03 | 16.61 | 16.42 | 0.14 | 0.86% | 15.76 | 16.69 | 400726 | 65456.56 | 3.60% |
| 2026-02-02 | 18.05 | 16.28 | -1.77 | -9.81% | 16.25 | 18.35 | 740509 | 125545.08 | 6.66% |
| 2026-01-30 | 18.40 | 18.05 | -0.32 | -1.74% | 17.78 | 18.80 | 412691 | 74841.18 | 3.71% |
| 2026-01-29 | 18.66 | 18.37 | -0.41 | -2.18% | 18.00 | 18.77 | 478352 | 87894.81 | 4.30% |
| 2026-01-28 | 18.76 | 18.78 | 0.28 | 1.51% | 17.60 | 19.00 | 714871 | 131564.02 | 6.43% |
| 2026-01-27 | 18.26 | 18.50 | 0.37 | 2.04% | 17.90 | 18.96 | 618949 | 114233.55 | 5.57% |
| 2026-01-26 | 17.69 | 18.13 | 0.78 | 4.50% | 17.60 | 18.24 | 564917 | 101486.94 | 5.08% |
| 2026-01-23 | 17.45 | 17.35 | -0.25 | -1.42% | 17.30 | 17.84 | 315705 | 55134.66 | 2.84% |
| 2026-01-22 | 17.33 | 17.60 | 0.31 | 1.79% | 17.20 | 17.68 | 335634 | 58639.84 | 3.02% |
| 2026-01-21 | 17.66 | 17.29 | -0.39 | -2.21% | 17.11 | 18.38 | 457657 | 80859.13 | 4.12% |
| 2026-01-20 | 18.29 | 17.68 | -0.60 | -3.28% | 17.49 | 18.48 | 401770 | 71700.41 | 3.61% |
| 2026-01-19 | 17.75 | 18.28 | 0.67 | 3.80% | 17.45 | 18.77 | 517016 | 93928.33 | 4.65% |
| 2026-01-16 | 17.09 | 17.61 | 0.60 | 3.53% | 17.07 | 17.78 | 480049 | 83988.89 | 4.32% |
| 2026-01-15 | 17.21 | 17.01 | -0.29 | -1.68% | 16.82 | 17.29 | 270676 | 46022.20 | 2.43% |
| 2026-01-14 | 17.00 | 17.30 | -0.05 | -0.29% | 16.46 | 17.49 | 532012 | 90283.88 | 4.79% |
| 2026-01-13 | 17.28 | 17.35 | 0.16 | 0.93% | 17.03 | 17.98 | 510461 | 89264.76 | 4.59% |
| 2026-01-12 | 17.60 | 17.19 | -0.21 | -1.21% | 16.93 | 17.61 | 557049 | 95756.57 | 5.01% |
| 2026-01-09 | 16.92 | 17.40 | 0.79 | 4.76% | 16.70 | 17.56 | 683933 | 117913.88 | 6.15% |
| 2026-01-08 | 16.20 | 16.61 | 0.50 | 3.10% | 16.06 | 16.98 | 517376 | 85315.67 | 4.65% |
| 2026-01-07 | 16.10 | 16.11 | 0.01 | 0.06% | 15.90 | 16.38 | 321966 | 52076.54 | 2.90% |
| 2026-01-06 | 16.18 | 16.10 | 0.04 | 0.25% | 15.75 | 16.45 | 370710 | 59354.97 | 3.33% |
| 2026-01-05 | 15.09 | 16.06 | 0.99 | 6.57% | 15.09 | 16.38 | 553287 | 88481.30 | 4.98% |
| 2025-12-31 | 15.00 | 15.07 | 0.07 | 0.47% | 14.71 | 15.18 | 265380 | 39792.71 | 2.39% |
| 2025-12-30 | 15.24 | 15.00 | -0.39 | -2.53% | 14.91 | 15.41 | 394321 | 59565.14 | 3.55% |
| 2025-12-29 | 15.50 | 15.39 | 0.05 | 0.33% | 14.98 | 16.09 | 517118 | 80002.38 | 4.65% |
| 2025-12-26 | 15.68 | 15.34 | -0.34 | -2.17% | 15.26 | 15.75 | 382577 | 59380.22 | 3.44% |
| 2025-12-25 | 15.60 | 15.68 | 0.08 | 0.51% | 15.15 | 15.97 | 501834 | 78018.76 | 4.51% |
| 2025-12-24 | 16.90 | 15.60 | -1.30 | -7.69% | 15.21 | 16.90 | 1143549 | 179901.66 | 10.29% |
| 2025-12-23 | 16.10 | 16.90 | 0.89 | 5.56% | 16.10 | 16.90 | 718146 | 119066.51 | 6.46% |
| 2025-12-22 | 15.04 | 16.01 | 1.04 | 6.95% | 14.91 | 16.24 | 830857 | 130126.67 | 7.47% |
| 2025-12-19 | 15.33 | 14.97 | -0.24 | -1.58% | 14.74 | 15.62 | 655040 | 99296.38 | 5.89% |
| 2025-12-18 | 13.77 | 15.21 | -0.07 | -0.46% | 13.77 | 15.66 | 866289 | 131470.52 | 7.79% |
| 2025-12-17 | 16.76 | 15.28 | -1.70 | -10.01% | 15.28 | 17.16 | 937867 | 148461.59 | 8.44% |
| 2025-12-16 | 15.61 | 16.98 | 1.18 | 7.47% | 15.52 | 17.00 | 672004 | 108296.27 | 6.04% |
| 2025-12-15 | 15.80 | 15.80 | 0.10 | 0.64% | 15.27 | 16.36 | 612500 | 96851.04 | 5.51% |
| 2025-12-12 | 14.88 | 15.70 | 0.99 | 6.73% | 14.63 | 15.80 | 692988 | 106374.32 | 6.23% |
| 2025-12-11 | 14.53 | 14.71 | 0.18 | 1.24% | 14.40 | 14.91 | 449647 | 66024.17 | 4.04% |
| 2025-12-10 | 14.38 | 14.53 | 0.17 | 1.18% | 13.91 | 14.54 | 395309 | 56049.45 | 3.56% |
| 2025-12-09 | 14.30 | 14.36 | -0.03 | -0.21% | 14.20 | 14.65 | 444959 | 63996.96 | 4.00% |
| 2025-12-08 | 13.35 | 14.39 | 0.99 | 7.39% | 13.28 | 14.72 | 717495 | 101391.41 | 6.45% |
| 2025-12-05 | 12.99 | 13.40 | 0.40 | 3.08% | 12.71 | 13.57 | 502135 | 66743.28 | 4.52% |
| 2025-12-04 | 12.91 | 13.00 | 0.29 | 2.28% | 12.65 | 13.09 | 381785 | 49084.52 | 3.43% |
| 2025-12-03 | 12.45 | 12.71 | 0.26 | 2.09% | 12.25 | 12.96 | 369880 | 46680.10 | 3.33% |
| 2025-12-02 | 12.27 | 12.45 | 0.20 | 1.63% | 12.14 | 12.65 | 282146 | 34959.15 | 2.54% |
| 2025-12-01 | 12.27 | 12.25 | 0.03 | 0.25% | 12.22 | 12.58 | 249748 | 30869.92 | 2.25% |
| 2025-11-28 | 12.08 | 12.22 | 0.07 | 0.58% | 12.02 | 12.29 | 166841 | 20376.40 | 1.50% |
| 2025-11-27 | 12.29 | 12.15 | -0.32 | -2.57% | 12.05 | 12.42 | 244294 | 29820.77 | 2.20% |
| 2025-11-26 | 12.15 | 12.47 | 0.23 | 1.88% | 12.12 | 12.55 | 354032 | 43717.38 | 3.18% |
| 2025-11-25 | 11.56 | 12.24 | 0.69 | 5.97% | 11.56 | 12.30 | 382388 | 45869.07 | 3.44% |
| 2025-11-24 | 11.76 | 11.55 | -0.21 | -1.79% | 11.31 | 11.86 | 356484 | 40986.39 | 3.21% |
生物股份(600201)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。
