| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.16 | 7.28 | 0.11 | 1.53% | 7.10 | 7.45 | 231829 | 16986.97 | 2.07% |
| 2025-03-31 | 7.30 | 7.17 | -0.14 | -1.92% | 7.02 | 7.30 | 241362 | 17211.83 | 2.15% |
| 2025-03-28 | 7.35 | 7.31 | 0.02 | 0.27% | 7.25 | 7.42 | 152082 | 11143.27 | 1.36% |
| 2025-03-27 | 7.36 | 7.29 | -0.10 | -1.35% | 7.26 | 7.45 | 159131 | 11663.83 | 1.42% |
| 2025-03-26 | 7.33 | 7.39 | 0.00 | 0.00% | 7.33 | 7.56 | 180028 | 13385.81 | 1.61% |
| 2025-03-25 | 7.28 | 7.39 | 0.12 | 1.65% | 7.23 | 7.40 | 204549 | 14980.01 | 1.83% |
| 2025-03-24 | 7.60 | 7.27 | -0.30 | -3.96% | 7.17 | 7.60 | 385565 | 28020.42 | 3.44% |
| 2025-03-21 | 7.52 | 7.57 | 0.06 | 0.80% | 7.50 | 7.74 | 360011 | 27468.59 | 3.21% |
| 2025-03-20 | 7.60 | 7.51 | -0.09 | -1.18% | 7.47 | 7.63 | 204759 | 15391.71 | 1.83% |
| 2025-03-19 | 7.54 | 7.60 | 0.07 | 0.93% | 7.48 | 7.69 | 260070 | 19707.76 | 2.32% |
| 2025-03-18 | 7.52 | 7.53 | 0.01 | 0.13% | 7.46 | 7.65 | 308137 | 23310.07 | 2.75% |
| 2025-03-17 | 7.30 | 7.52 | 0.24 | 3.30% | 7.26 | 7.54 | 347566 | 25847.89 | 3.10% |
| 2025-03-14 | 7.12 | 7.28 | 0.16 | 2.25% | 7.12 | 7.38 | 332221 | 24179.78 | 2.97% |
| 2025-03-13 | 7.06 | 7.12 | 0.07 | 0.99% | 7.01 | 7.12 | 151883 | 10716.48 | 1.36% |
| 2025-03-12 | 7.13 | 7.05 | -0.09 | -1.26% | 7.04 | 7.15 | 151135 | 10722.14 | 1.35% |
| 2025-03-11 | 7.00 | 7.14 | 0.07 | 0.99% | 6.96 | 7.16 | 208256 | 14775.55 | 1.86% |
| 2025-03-10 | 7.17 | 7.07 | -0.02 | -0.28% | 6.98 | 7.20 | 214372 | 15136.94 | 1.91% |
| 2025-03-07 | 7.06 | 7.09 | 0.04 | 0.57% | 7.00 | 7.21 | 323926 | 23049.08 | 2.89% |
| 2025-03-06 | 6.88 | 7.05 | 0.21 | 3.07% | 6.84 | 7.10 | 378406 | 26455.92 | 3.38% |
| 2025-03-05 | 7.01 | 6.84 | -0.13 | -1.87% | 6.79 | 7.02 | 179816 | 12328.46 | 1.60% |
| 2025-03-04 | 6.91 | 6.97 | -0.02 | -0.29% | 6.86 | 7.13 | 293065 | 20415.32 | 2.62% |
| 2025-03-03 | 6.46 | 6.99 | 0.52 | 8.04% | 6.42 | 7.00 | 665216 | 45284.05 | 5.94% |
| 2025-02-28 | 6.44 | 6.47 | 0.01 | 0.15% | 6.35 | 6.48 | 198888 | 12730.70 | 1.78% |
| 2025-02-27 | 6.45 | 6.46 | 0.00 | 0.00% | 6.38 | 6.51 | 133186 | 8582.71 | 1.19% |
| 2025-02-26 | 6.42 | 6.46 | 0.05 | 0.78% | 6.37 | 6.46 | 130491 | 8374.57 | 1.16% |
| 2025-02-25 | 6.48 | 6.41 | -0.13 | -1.99% | 6.40 | 6.49 | 163632 | 10523.87 | 1.46% |
| 2025-02-24 | 6.54 | 6.54 | 0.00 | 0.00% | 6.51 | 6.66 | 192525 | 12665.88 | 1.72% |
| 2025-02-21 | 6.58 | 6.54 | -0.03 | -0.46% | 6.45 | 6.62 | 185984 | 12113.81 | 1.66% |
| 2025-02-20 | 6.55 | 6.57 | 0.01 | 0.15% | 6.54 | 6.62 | 132597 | 8715.46 | 1.18% |
| 2025-02-19 | 6.55 | 6.56 | 0.01 | 0.15% | 6.50 | 6.58 | 138994 | 9087.41 | 1.24% |
| 2025-02-18 | 6.65 | 6.55 | -0.09 | -1.36% | 6.52 | 6.65 | 134909 | 8889.86 | 1.20% |
| 2025-02-17 | 6.76 | 6.64 | -0.06 | -0.90% | 6.60 | 6.76 | 184746 | 12327.80 | 1.65% |
| 2025-02-14 | 6.60 | 6.70 | 0.09 | 1.36% | 6.55 | 6.75 | 199318 | 13305.79 | 1.78% |
| 2025-02-13 | 6.54 | 6.61 | 0.07 | 1.07% | 6.51 | 6.68 | 186765 | 12354.29 | 1.67% |
| 2025-02-12 | 6.53 | 6.54 | -0.01 | -0.15% | 6.46 | 6.57 | 123886 | 8071.32 | 1.11% |
| 2025-02-11 | 6.62 | 6.55 | -0.07 | -1.06% | 6.52 | 6.65 | 130169 | 8533.35 | 1.16% |
| 2025-02-10 | 6.61 | 6.62 | 0.01 | 0.15% | 6.57 | 6.64 | 146389 | 9682.38 | 1.31% |
| 2025-02-07 | 6.58 | 6.61 | 0.02 | 0.30% | 6.54 | 6.67 | 200874 | 13269.65 | 1.79% |
| 2025-02-06 | 6.54 | 6.59 | 0.04 | 0.61% | 6.45 | 6.59 | 142373 | 9278.55 | 1.27% |
| 2025-02-05 | 6.70 | 6.55 | -0.08 | -1.21% | 6.53 | 6.74 | 169488 | 11222.90 | 1.51% |
| 2025-01-27 | 6.55 | 6.63 | 0.08 | 1.22% | 6.55 | 6.75 | 148702 | 9897.61 | 1.33% |
| 2025-01-24 | 6.40 | 6.55 | 0.17 | 2.66% | 6.36 | 6.58 | 207420 | 13492.00 | 1.85% |
| 2025-01-23 | 6.44 | 6.38 | -0.08 | -1.24% | 6.36 | 6.49 | 155901 | 10017.71 | 1.39% |
| 2025-01-22 | 6.29 | 6.46 | 0.16 | 2.54% | 6.24 | 6.46 | 257851 | 16339.31 | 2.30% |
| 2025-01-21 | 6.41 | 6.30 | -0.09 | -1.41% | 6.26 | 6.42 | 138314 | 8717.04 | 1.23% |
| 2025-01-20 | 6.39 | 6.39 | -0.07 | -1.08% | 6.36 | 6.48 | 179895 | 11542.82 | 1.61% |
| 2025-01-17 | 6.50 | 6.46 | -0.06 | -0.92% | 6.35 | 6.52 | 161523 | 10401.28 | 1.44% |
| 2025-01-16 | 6.70 | 6.52 | -0.06 | -0.91% | 6.49 | 6.90 | 486561 | 32698.77 | 4.34% |
| 2025-01-15 | 6.48 | 6.58 | 0.06 | 0.92% | 6.46 | 6.58 | 119635 | 7788.33 | 1.07% |
| 2025-01-14 | 6.35 | 6.52 | 0.16 | 2.52% | 6.35 | 6.52 | 141499 | 9127.46 | 1.26% |
| 2025-01-13 | 6.31 | 6.36 | -0.01 | -0.16% | 6.28 | 6.37 | 82463 | 5218.05 | 0.74% |
| 2025-01-10 | 6.51 | 6.37 | -0.17 | -2.60% | 6.37 | 6.54 | 107375 | 6895.59 | 0.96% |
| 2025-01-09 | 6.43 | 6.54 | 0.05 | 0.77% | 6.41 | 6.64 | 157342 | 10274.71 | 1.40% |
| 2025-01-08 | 6.56 | 6.49 | -0.09 | -1.37% | 6.35 | 6.57 | 165402 | 10659.03 | 1.48% |
| 2025-01-07 | 6.61 | 6.58 | -0.02 | -0.30% | 6.49 | 6.64 | 130788 | 8569.27 | 1.17% |
| 2025-01-06 | 6.55 | 6.60 | 0.07 | 1.07% | 6.55 | 6.71 | 171243 | 11345.70 | 1.53% |
| 2025-01-03 | 6.78 | 6.53 | -0.24 | -3.55% | 6.50 | 6.82 | 216070 | 14403.83 | 1.93% |
| 2025-01-02 | 6.85 | 6.77 | -0.09 | -1.31% | 6.71 | 7.03 | 270061 | 18567.28 | 2.41% |
| 2024-12-31 | 7.10 | 6.86 | -0.22 | -3.11% | 6.86 | 7.13 | 251344 | 17528.62 | 2.24% |
| 2024-12-30 | 7.23 | 7.08 | -0.12 | -1.67% | 7.08 | 7.25 | 290472 | 20833.39 | 2.59% |
| 2024-12-27 | 7.17 | 7.20 | 0.02 | 0.28% | 7.12 | 7.26 | 195582 | 14076.96 | 1.75% |
| 2024-12-26 | 6.97 | 7.18 | 0.22 | 3.16% | 6.94 | 7.25 | 355089 | 25331.09 | 3.17% |
| 2024-12-25 | 6.98 | 6.96 | 0.00 | 0.00% | 6.87 | 6.98 | 145402 | 10077.62 | 1.30% |
| 2024-12-24 | 6.93 | 6.96 | 0.06 | 0.87% | 6.91 | 6.99 | 148122 | 10295.63 | 1.32% |
| 2024-12-23 | 7.13 | 6.90 | -0.23 | -3.23% | 6.88 | 7.13 | 241598 | 16906.76 | 2.16% |
| 2024-12-20 | 7.13 | 7.13 | -0.01 | -0.14% | 7.07 | 7.22 | 216989 | 15457.62 | 1.94% |
| 2024-12-19 | 7.05 | 7.14 | 0.06 | 0.85% | 6.98 | 7.17 | 259719 | 18451.31 | 2.32% |
| 2024-12-18 | 7.13 | 7.08 | -0.06 | -0.84% | 7.06 | 7.16 | 224381 | 15950.74 | 2.00% |
| 2024-12-17 | 7.39 | 7.14 | -0.26 | -3.51% | 7.09 | 7.43 | 377043 | 27131.42 | 3.37% |
| 2024-12-16 | 7.66 | 7.40 | -0.44 | -5.61% | 7.37 | 7.80 | 740786 | 55855.99 | 6.61% |
| 2024-12-13 | 7.55 | 7.84 | 0.44 | 5.95% | 7.49 | 8.14 | 1406185 | 111167.58 | 12.55% |
| 2024-12-12 | 7.35 | 7.40 | 0.03 | 0.41% | 7.27 | 7.47 | 355629 | 26227.77 | 3.17% |
| 2024-12-11 | 7.28 | 7.37 | 0.05 | 0.68% | 7.21 | 7.41 | 387227 | 28376.24 | 3.46% |
| 2024-12-10 | 7.12 | 7.32 | 0.33 | 4.72% | 7.00 | 7.46 | 637801 | 46003.76 | 5.69% |
| 2024-12-09 | 7.00 | 6.99 | 0.01 | 0.14% | 6.91 | 7.03 | 179480 | 12514.13 | 1.60% |
| 2024-12-06 | 6.91 | 6.98 | 0.07 | 1.01% | 6.83 | 6.98 | 193956 | 13414.01 | 1.73% |
| 2024-12-05 | 6.88 | 6.91 | 0.00 | 0.00% | 6.84 | 6.96 | 130820 | 9036.96 | 1.17% |
| 2024-12-04 | 7.01 | 6.91 | -0.14 | -1.99% | 6.88 | 7.03 | 188736 | 13138.61 | 1.68% |
| 2024-12-03 | 7.02 | 7.05 | 0.04 | 0.57% | 6.96 | 7.10 | 260609 | 18342.20 | 2.33% |
| 2024-12-02 | 6.95 | 7.01 | 0.07 | 1.01% | 6.93 | 7.09 | 257388 | 18050.30 | 2.30% |
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。
