| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.82 | 8.78 | -0.04 | -0.45% | 8.65 | 8.95 | 273331 | 24012.55 | 2.46% |
| 2025-09-16 | 8.73 | 8.82 | 0.00 | 0.00% | 8.66 | 8.91 | 294166 | 25861.07 | 2.65% |
| 2025-09-15 | 8.28 | 8.82 | 0.59 | 7.17% | 8.24 | 8.98 | 624090 | 53886.22 | 5.61% |
| 2025-09-12 | 8.27 | 8.23 | 0.00 | 0.00% | 8.17 | 8.29 | 156571 | 12884.73 | 1.41% |
| 2025-09-11 | 8.15 | 8.23 | 0.09 | 1.11% | 8.00 | 8.26 | 215605 | 17604.46 | 1.94% |
| 2025-09-10 | 8.12 | 8.14 | 0.03 | 0.37% | 8.07 | 8.19 | 112401 | 9132.56 | 1.01% |
| 2025-09-09 | 8.28 | 8.11 | -0.17 | -2.05% | 8.09 | 8.31 | 166248 | 13586.00 | 1.50% |
| 2025-09-08 | 8.22 | 8.28 | 0.11 | 1.35% | 8.12 | 8.31 | 205749 | 16928.81 | 1.85% |
| 2025-09-05 | 8.18 | 8.17 | 0.05 | 0.62% | 7.99 | 8.19 | 183424 | 14882.53 | 1.65% |
| 2025-09-04 | 8.19 | 8.12 | -0.05 | -0.61% | 8.01 | 8.28 | 235854 | 19284.48 | 2.12% |
| 2025-09-03 | 8.38 | 8.17 | -0.21 | -2.51% | 8.14 | 8.44 | 217836 | 17995.63 | 1.96% |
| 2025-09-02 | 8.60 | 8.38 | -0.22 | -2.56% | 8.31 | 8.65 | 270241 | 22759.05 | 2.43% |
| 2025-09-01 | 8.55 | 8.60 | 0.09 | 1.06% | 8.46 | 8.74 | 283714 | 24351.22 | 2.55% |
| 2025-08-29 | 8.64 | 8.51 | -0.09 | -1.05% | 8.51 | 8.66 | 202665 | 17358.47 | 1.82% |
| 2025-08-28 | 8.70 | 8.60 | -0.11 | -1.26% | 8.40 | 8.77 | 337393 | 28895.61 | 3.03% |
| 2025-08-27 | 8.96 | 8.71 | -0.24 | -2.68% | 8.68 | 9.04 | 410782 | 36450.57 | 3.69% |
| 2025-08-26 | 8.98 | 8.95 | -0.03 | -0.33% | 8.94 | 9.18 | 265025 | 23890.86 | 2.38% |
| 2025-08-25 | 9.02 | 8.98 | -0.01 | -0.11% | 8.94 | 9.05 | 282646 | 25407.52 | 2.54% |
| 2025-08-22 | 9.05 | 8.99 | -0.06 | -0.66% | 8.91 | 9.09 | 283040 | 25377.67 | 2.55% |
| 2025-08-21 | 9.23 | 9.05 | -0.14 | -1.52% | 9.01 | 9.29 | 345186 | 31547.92 | 3.10% |
| 2025-08-20 | 9.10 | 9.19 | 0.03 | 0.33% | 9.03 | 9.35 | 411526 | 37742.16 | 3.70% |
| 2025-08-19 | 8.90 | 9.16 | 0.26 | 2.92% | 8.88 | 9.29 | 516913 | 47298.38 | 4.65% |
| 2025-08-18 | 8.98 | 8.90 | -0.03 | -0.34% | 8.84 | 9.07 | 432252 | 38675.32 | 3.89% |
| 2025-08-15 | 8.43 | 8.93 | 0.51 | 6.06% | 8.43 | 8.96 | 555910 | 48818.86 | 5.00% |
| 2025-08-14 | 8.62 | 8.42 | -0.21 | -2.43% | 8.42 | 8.68 | 271486 | 23195.84 | 2.44% |
| 2025-08-13 | 8.65 | 8.63 | 0.00 | 0.00% | 8.57 | 8.70 | 284086 | 24490.77 | 2.56% |
| 2025-08-12 | 8.68 | 8.63 | -0.04 | -0.46% | 8.56 | 8.80 | 203471 | 17579.21 | 1.83% |
| 2025-08-11 | 8.57 | 8.67 | 0.11 | 1.29% | 8.55 | 8.70 | 204976 | 17712.83 | 1.84% |
| 2025-08-08 | 8.60 | 8.56 | -0.09 | -1.04% | 8.51 | 8.79 | 250954 | 21553.53 | 2.26% |
| 2025-08-07 | 8.75 | 8.65 | -0.15 | -1.70% | 8.63 | 8.79 | 224829 | 19533.04 | 2.02% |
| 2025-08-06 | 8.75 | 8.80 | 0.02 | 0.23% | 8.68 | 8.85 | 251497 | 22063.04 | 2.26% |
| 2025-08-05 | 8.74 | 8.78 | 0.03 | 0.34% | 8.68 | 8.89 | 322739 | 28333.98 | 2.90% |
| 2025-08-04 | 8.50 | 8.75 | 0.23 | 2.70% | 8.34 | 8.80 | 327122 | 28035.80 | 2.94% |
| 2025-08-01 | 8.57 | 8.52 | -0.05 | -0.58% | 8.47 | 8.68 | 247827 | 21229.21 | 2.23% |
| 2025-07-31 | 8.61 | 8.57 | 0.05 | 0.59% | 8.52 | 8.74 | 332726 | 28663.74 | 2.99% |
| 2025-07-30 | 8.78 | 8.52 | -0.30 | -3.40% | 8.44 | 8.80 | 418059 | 35988.03 | 3.73% |
| 2025-07-29 | 8.90 | 8.82 | -0.12 | -1.34% | 8.72 | 8.96 | 318391 | 28058.82 | 2.84% |
| 2025-07-28 | 8.78 | 8.94 | 0.17 | 1.94% | 8.78 | 9.18 | 861277 | 77663.20 | 7.69% |
| 2025-07-25 | 8.40 | 8.77 | 0.22 | 2.57% | 8.31 | 8.84 | 656961 | 56756.56 | 5.86% |
| 2025-07-24 | 8.51 | 8.55 | -0.01 | -0.12% | 8.46 | 8.65 | 384276 | 32767.26 | 3.43% |
| 2025-07-23 | 8.70 | 8.56 | -0.15 | -1.72% | 8.54 | 8.80 | 455004 | 39450.66 | 4.06% |
| 2025-07-22 | 8.95 | 8.71 | -0.29 | -3.22% | 8.69 | 8.99 | 715290 | 63054.04 | 6.38% |
| 2025-07-21 | 8.97 | 9.00 | 0.00 | 0.00% | 8.95 | 9.28 | 817580 | 74010.61 | 7.30% |
| 2025-07-18 | 9.53 | 9.00 | -0.53 | -5.56% | 8.82 | 9.55 | 1261717 | 113569.68 | 11.26% |
| 2025-07-17 | 8.92 | 9.53 | 0.87 | 10.05% | 8.78 | 9.53 | 1212810 | 112904.18 | 10.83% |
| 2025-07-16 | 7.85 | 8.66 | 0.79 | 10.04% | 7.75 | 8.66 | 979268 | 81875.55 | 8.74% |
| 2025-07-15 | 7.67 | 7.87 | 0.01 | 0.13% | 7.56 | 8.20 | 582264 | 46005.65 | 5.20% |
| 2025-07-14 | 7.92 | 7.86 | -0.06 | -0.76% | 7.85 | 7.95 | 169890 | 13397.14 | 1.52% |
| 2025-07-11 | 7.95 | 7.92 | -0.02 | -0.25% | 7.87 | 8.01 | 208353 | 16528.12 | 1.86% |
| 2025-07-10 | 8.02 | 7.94 | -0.04 | -0.50% | 7.79 | 8.06 | 307656 | 24254.98 | 2.75% |
| 2025-07-09 | 8.10 | 7.98 | -0.12 | -1.48% | 7.97 | 8.31 | 438281 | 35602.67 | 3.91% |
| 2025-07-08 | 8.05 | 8.10 | 0.11 | 1.38% | 7.96 | 8.18 | 378467 | 30480.04 | 3.38% |
| 2025-07-07 | 8.20 | 7.99 | -0.08 | -0.99% | 7.98 | 8.59 | 748703 | 61589.11 | 6.68% |
| 2025-07-04 | 8.02 | 8.07 | 0.06 | 0.75% | 7.89 | 8.09 | 311307 | 24900.95 | 2.78% |
| 2025-07-03 | 7.98 | 8.01 | 0.04 | 0.50% | 7.89 | 8.10 | 264508 | 21135.20 | 2.36% |
| 2025-07-02 | 7.97 | 7.97 | 0.00 | 0.00% | 7.81 | 8.00 | 277164 | 21921.91 | 2.47% |
| 2025-07-01 | 8.03 | 7.97 | -0.05 | -0.62% | 7.93 | 8.10 | 251753 | 20139.29 | 2.25% |
| 2025-06-30 | 7.90 | 8.02 | 0.12 | 1.52% | 7.83 | 8.04 | 331982 | 26448.53 | 2.96% |
| 2025-06-27 | 7.81 | 7.90 | 0.09 | 1.15% | 7.71 | 8.06 | 414932 | 32791.46 | 3.70% |
| 2025-06-26 | 7.99 | 7.81 | -0.24 | -2.98% | 7.66 | 8.04 | 505622 | 39468.20 | 4.51% |
| 2025-06-25 | 8.04 | 8.08 | 0.05 | 0.62% | 8.04 | 8.37 | 471260 | 38300.20 | 4.21% |
| 2025-06-24 | 8.01 | 8.03 | 0.09 | 1.13% | 7.94 | 8.27 | 938279 | 75721.76 | 8.37% |
| 2025-06-23 | 7.32 | 7.94 | 0.72 | 9.97% | 7.30 | 7.94 | 1004778 | 79238.74 | 8.97% |
| 2025-06-20 | 7.28 | 7.22 | -0.03 | -0.41% | 7.22 | 7.36 | 104499 | 7597.58 | 0.93% |
| 2025-06-19 | 7.46 | 7.25 | -0.21 | -2.82% | 7.24 | 7.48 | 169399 | 12397.02 | 1.51% |
| 2025-06-18 | 7.63 | 7.46 | -0.18 | -2.36% | 7.42 | 7.66 | 198588 | 14894.14 | 1.77% |
| 2025-06-17 | 7.60 | 7.64 | 0.05 | 0.66% | 7.59 | 7.75 | 188249 | 14397.07 | 1.68% |
| 2025-06-16 | 7.61 | 7.59 | -0.03 | -0.39% | 7.50 | 7.67 | 191834 | 14565.12 | 1.71% |
| 2025-06-13 | 7.69 | 7.62 | -0.07 | -0.91% | 7.59 | 7.86 | 343398 | 26500.74 | 3.07% |
| 2025-06-12 | 7.55 | 7.69 | 0.15 | 1.99% | 7.50 | 7.79 | 344325 | 26417.36 | 3.07% |
| 2025-06-11 | 7.53 | 7.54 | 0.00 | 0.00% | 7.51 | 7.66 | 173640 | 13165.49 | 1.55% |
| 2025-06-10 | 7.42 | 7.54 | 0.12 | 1.62% | 7.40 | 7.62 | 303621 | 22798.81 | 2.71% |
| 2025-06-09 | 7.36 | 7.42 | 0.05 | 0.68% | 7.35 | 7.49 | 142913 | 10629.83 | 1.28% |
| 2025-06-06 | 7.40 | 7.37 | -0.03 | -0.41% | 7.31 | 7.43 | 112047 | 8252.18 | 1.00% |
| 2025-06-05 | 7.50 | 7.40 | -0.08 | -1.07% | 7.37 | 7.51 | 171290 | 12705.07 | 1.53% |
| 2025-06-04 | 7.48 | 7.48 | 0.00 | 0.00% | 7.38 | 7.50 | 155333 | 11563.78 | 1.39% |
| 2025-06-03 | 7.21 | 7.48 | 0.23 | 3.17% | 7.21 | 7.60 | 364439 | 27125.47 | 3.25% |
| 2025-05-30 | 7.27 | 7.25 | 0.00 | 0.00% | 7.21 | 7.39 | 193312 | 14066.26 | 1.73% |
| 2025-05-29 | 7.18 | 7.25 | 0.04 | 0.55% | 7.12 | 7.27 | 148707 | 10731.24 | 1.33% |
| 2025-05-28 | 7.24 | 7.21 | -0.01 | -0.14% | 7.10 | 7.27 | 158101 | 11350.84 | 1.41% |
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。
