| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 16.20 | 16.18 | -0.02 | -0.12% | 16.01 | 16.38 | 29723 | 4819.61 | 1.74% |
| 2025-06-13 | 16.53 | 16.20 | -0.34 | -2.06% | 16.14 | 16.64 | 34973 | 5696.69 | 2.04% |
| 2025-06-12 | 16.40 | 16.54 | 0.03 | 0.18% | 16.32 | 16.65 | 27960 | 4606.83 | 1.63% |
| 2025-06-11 | 16.55 | 16.51 | -0.10 | -0.60% | 16.48 | 16.79 | 34180 | 5671.86 | 2.00% |
| 2025-06-10 | 16.84 | 16.61 | -0.21 | -1.25% | 16.41 | 16.99 | 45113 | 7513.89 | 2.64% |
| 2025-06-09 | 16.60 | 16.82 | 0.22 | 1.33% | 16.57 | 17.06 | 46308 | 7802.03 | 2.71% |
| 2025-06-06 | 16.77 | 16.60 | -0.17 | -1.01% | 16.51 | 16.88 | 31971 | 5312.85 | 1.87% |
| 2025-06-05 | 16.97 | 16.77 | -0.21 | -1.24% | 16.58 | 16.97 | 52055 | 8699.59 | 3.04% |
| 2025-06-04 | 16.88 | 16.98 | 0.10 | 0.59% | 16.70 | 17.02 | 54332 | 9171.32 | 3.17% |
| 2025-06-03 | 16.14 | 16.88 | 0.53 | 3.24% | 16.12 | 16.95 | 80858 | 13517.42 | 4.72% |
| 2025-05-30 | 16.36 | 16.35 | -0.04 | -0.24% | 16.06 | 16.52 | 36161 | 5879.26 | 2.11% |
| 2025-05-29 | 15.90 | 16.39 | 0.49 | 3.08% | 15.80 | 16.56 | 57706 | 9388.24 | 3.37% |
| 2025-05-28 | 16.33 | 15.90 | -0.49 | -2.99% | 15.82 | 16.43 | 49467 | 7949.28 | 2.89% |
| 2025-05-27 | 16.05 | 16.39 | 0.34 | 2.12% | 15.91 | 16.43 | 48991 | 7965.30 | 2.86% |
| 2025-05-26 | 15.89 | 16.05 | 0.05 | 0.31% | 15.72 | 16.08 | 43423 | 6921.98 | 2.54% |
| 2025-05-23 | 15.97 | 16.00 | -0.05 | -0.31% | 15.94 | 16.60 | 55090 | 8960.36 | 3.22% |
| 2025-05-22 | 16.39 | 16.05 | -0.46 | -2.79% | 16.03 | 16.59 | 58558 | 9522.74 | 3.42% |
| 2025-05-21 | 16.74 | 16.51 | -0.22 | -1.32% | 16.43 | 16.80 | 58601 | 9698.63 | 3.42% |
| 2025-05-20 | 16.24 | 16.73 | 0.44 | 2.70% | 16.24 | 16.84 | 99159 | 16456.31 | 5.79% |
| 2025-05-19 | 15.90 | 16.29 | 0.30 | 1.88% | 15.71 | 16.47 | 94315 | 15293.41 | 5.51% |
| 2025-05-16 | 15.90 | 15.99 | 0.07 | 0.44% | 15.50 | 16.04 | 67160 | 10608.89 | 3.92% |
| 2025-05-15 | 15.72 | 15.92 | 0.20 | 1.27% | 15.62 | 16.15 | 77788 | 12407.25 | 4.54% |
| 2025-05-14 | 16.00 | 15.72 | -0.46 | -2.84% | 15.51 | 16.07 | 98611 | 15512.52 | 5.76% |
| 2025-05-13 | 16.91 | 16.18 | -0.73 | -4.32% | 16.12 | 16.99 | 99919 | 16553.74 | 5.84% |
| 2025-05-12 | 17.24 | 16.91 | -0.20 | -1.17% | 16.79 | 17.27 | 72366 | 12238.03 | 4.23% |
| 2025-05-09 | 16.78 | 17.11 | 0.07 | 0.41% | 16.61 | 17.23 | 93701 | 15858.24 | 5.47% |
| 2025-05-08 | 17.30 | 17.04 | -0.52 | -2.96% | 16.88 | 17.43 | 137557 | 23548.90 | 8.04% |
| 2025-05-07 | 16.90 | 17.56 | 0.78 | 4.65% | 16.62 | 17.95 | 186680 | 32317.79 | 10.90% |
| 2025-05-06 | 16.35 | 16.78 | 0.13 | 0.78% | 16.25 | 16.84 | 92955 | 15431.78 | 5.43% |
| 2025-04-30 | 16.90 | 16.65 | -0.35 | -2.06% | 16.35 | 17.00 | 97593 | 16264.64 | 5.70% |
| 2025-04-29 | 16.41 | 17.00 | 0.31 | 1.86% | 16.26 | 17.40 | 139348 | 23580.35 | 8.14% |
| 2025-04-28 | 16.26 | 16.69 | 0.79 | 4.97% | 15.90 | 16.77 | 120371 | 19777.04 | 7.03% |
| 2025-04-25 | 16.65 | 15.90 | -0.95 | -5.64% | 15.90 | 16.82 | 103118 | 16691.62 | 6.02% |
| 2025-04-24 | 16.32 | 16.85 | 0.46 | 2.81% | 16.22 | 17.19 | 131171 | 21991.48 | 7.66% |
| 2025-04-23 | 16.16 | 16.39 | 0.23 | 1.42% | 15.94 | 16.51 | 82429 | 13446.24 | 4.82% |
| 2025-04-22 | 16.40 | 16.16 | -0.32 | -1.94% | 16.16 | 16.48 | 71432 | 11611.76 | 4.17% |
| 2025-04-21 | 15.50 | 16.48 | 1.09 | 7.08% | 15.40 | 16.84 | 121433 | 19620.52 | 7.09% |
| 2025-04-18 | 16.00 | 15.39 | -0.78 | -4.82% | 15.30 | 16.03 | 78114 | 12133.97 | 4.56% |
| 2025-04-17 | 16.27 | 16.17 | -0.03 | -0.19% | 16.01 | 16.50 | 71170 | 11540.37 | 4.16% |
| 2025-04-16 | 16.92 | 16.20 | -1.03 | -5.98% | 16.18 | 17.45 | 119855 | 20029.88 | 7.00% |
| 2025-04-15 | 16.96 | 17.23 | 0.10 | 0.58% | 16.62 | 17.58 | 176260 | 30218.85 | 10.30% |
| 2025-04-14 | 16.33 | 17.13 | 0.67 | 4.07% | 15.68 | 17.35 | 188775 | 31195.20 | 11.03% |
| 2025-04-11 | 16.67 | 16.46 | -0.21 | -1.26% | 16.45 | 18.22 | 343670 | 59048.03 | 20.08% |
| 2025-04-10 | 14.56 | 16.67 | 1.52 | 10.03% | 14.56 | 16.67 | 240304 | 37655.93 | 14.04% |
| 2025-04-09 | 15.02 | 15.15 | -0.52 | -3.32% | 14.10 | 15.27 | 232263 | 33720.93 | 13.57% |
| 2025-04-08 | 13.46 | 15.67 | 0.81 | 5.45% | 13.46 | 15.75 | 269181 | 39639.51 | 15.72% |
| 2025-04-07 | 14.96 | 14.86 | -0.29 | -1.91% | 14.03 | 16.36 | 298554 | 45834.68 | 17.44% |
| 2025-04-03 | 14.40 | 15.15 | 0.84 | 5.87% | 14.19 | 15.74 | 219091 | 33241.28 | 12.80% |
| 2025-04-02 | 14.49 | 14.31 | -0.07 | -0.49% | 14.20 | 14.58 | 37413 | 5396.58 | 2.19% |
| 2025-04-01 | 14.17 | 14.38 | 0.36 | 2.57% | 14.06 | 14.63 | 52272 | 7558.00 | 3.05% |
| 2025-03-31 | 14.04 | 14.02 | -0.18 | -1.27% | 13.73 | 14.28 | 34347 | 4778.81 | 2.01% |
| 2025-03-28 | 14.39 | 14.20 | -0.25 | -1.73% | 14.20 | 14.63 | 35354 | 5100.50 | 2.07% |
| 2025-03-27 | 14.34 | 14.45 | 0.11 | 0.77% | 14.01 | 14.54 | 46160 | 6637.81 | 2.70% |
| 2025-03-26 | 13.85 | 14.34 | 0.49 | 3.54% | 13.85 | 14.44 | 41070 | 5852.20 | 2.40% |
| 2025-03-25 | 13.87 | 13.85 | -0.05 | -0.36% | 13.60 | 13.94 | 26286 | 3619.97 | 1.54% |
| 2025-03-24 | 14.22 | 13.90 | -0.32 | -2.25% | 13.66 | 14.27 | 42048 | 5851.31 | 2.46% |
| 2025-03-21 | 14.52 | 14.22 | -0.28 | -1.93% | 14.13 | 14.57 | 31794 | 4546.45 | 1.86% |
| 2025-03-20 | 14.57 | 14.50 | 0.05 | 0.35% | 14.32 | 14.58 | 29377 | 4260.99 | 1.72% |
| 2025-03-19 | 14.54 | 14.45 | -0.10 | -0.69% | 14.40 | 14.60 | 26845 | 3886.32 | 1.57% |
| 2025-03-18 | 14.61 | 14.55 | -0.01 | -0.07% | 14.43 | 14.63 | 37791 | 5483.05 | 2.21% |
| 2025-03-17 | 14.58 | 14.56 | -0.10 | -0.68% | 14.43 | 14.77 | 60339 | 8809.02 | 3.52% |
| 2025-03-14 | 14.32 | 14.66 | 0.34 | 2.37% | 14.20 | 14.93 | 66770 | 9710.23 | 3.90% |
| 2025-03-13 | 14.50 | 14.32 | -0.20 | -1.38% | 14.19 | 14.60 | 34457 | 4943.66 | 2.01% |
| 2025-03-12 | 14.66 | 14.52 | -0.07 | -0.48% | 14.43 | 14.69 | 46146 | 6702.86 | 2.70% |
| 2025-03-11 | 14.28 | 14.59 | 0.18 | 1.25% | 14.09 | 14.64 | 74454 | 10779.01 | 4.35% |
| 2025-03-10 | 14.11 | 14.41 | 0.34 | 2.42% | 14.09 | 14.51 | 72653 | 10417.75 | 4.24% |
| 2025-03-07 | 14.06 | 14.07 | 0.02 | 0.14% | 13.95 | 14.40 | 59832 | 8467.46 | 3.50% |
| 2025-03-06 | 13.94 | 14.05 | 0.12 | 0.86% | 13.82 | 14.16 | 35363 | 4963.13 | 2.07% |
| 2025-03-05 | 13.88 | 13.93 | 0.01 | 0.07% | 13.70 | 14.06 | 26246 | 3637.42 | 1.53% |
| 2025-03-04 | 13.61 | 13.92 | 0.27 | 1.98% | 13.52 | 13.94 | 26406 | 3641.94 | 1.54% |
| 2025-03-03 | 13.50 | 13.65 | 0.12 | 0.89% | 13.50 | 13.91 | 30287 | 4160.71 | 1.77% |
| 2025-02-28 | 13.84 | 13.53 | -0.41 | -2.94% | 13.53 | 13.92 | 26106 | 3581.60 | 1.52% |
| 2025-02-27 | 13.85 | 13.94 | 0.09 | 0.65% | 13.64 | 14.10 | 39127 | 5425.09 | 2.29% |
| 2025-02-26 | 13.82 | 13.85 | 0.06 | 0.44% | 13.76 | 13.93 | 27846 | 3850.80 | 1.63% |
| 2025-02-25 | 13.86 | 13.79 | -0.19 | -1.36% | 13.75 | 14.05 | 29988 | 4161.28 | 1.75% |
| 2025-02-24 | 13.91 | 13.98 | 0.01 | 0.07% | 13.80 | 14.12 | 38676 | 5394.96 | 2.26% |
| 2025-02-21 | 14.16 | 13.97 | -0.21 | -1.48% | 13.72 | 14.30 | 47640 | 6635.94 | 2.78% |
| 2025-02-20 | 13.98 | 14.18 | 0.26 | 1.87% | 13.89 | 14.39 | 45597 | 6465.13 | 2.66% |
| 2025-02-19 | 13.80 | 13.92 | 0.26 | 1.90% | 13.56 | 13.94 | 37494 | 5186.69 | 2.19% |
| 2025-02-18 | 14.35 | 13.66 | -0.69 | -4.81% | 13.61 | 14.35 | 54526 | 7588.95 | 3.19% |
圣达生物(603079)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。
