| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 18.00 | 18.18 | 0.18 | 1.00% | 17.95 | 18.47 | 51920 | 9484.95 | 3.03% |
| 2025-07-31 | 18.27 | 18.00 | -0.16 | -0.88% | 17.88 | 18.42 | 47254 | 8568.17 | 2.76% |
| 2025-07-30 | 18.34 | 18.16 | -0.20 | -1.09% | 18.04 | 18.43 | 44088 | 8037.74 | 2.58% |
| 2025-07-29 | 18.23 | 18.36 | 0.14 | 0.77% | 18.00 | 18.36 | 40295 | 7328.97 | 2.35% |
| 2025-07-28 | 17.83 | 18.22 | 0.39 | 2.19% | 17.81 | 18.36 | 54059 | 9836.08 | 3.16% |
| 2025-07-25 | 17.90 | 17.83 | -0.09 | -0.50% | 17.74 | 18.08 | 29364 | 5254.68 | 1.72% |
| 2025-07-24 | 17.75 | 17.92 | 0.18 | 1.01% | 17.75 | 18.00 | 38552 | 6890.38 | 2.25% |
| 2025-07-23 | 17.94 | 17.74 | -0.26 | -1.44% | 17.61 | 17.99 | 45708 | 8143.83 | 2.67% |
| 2025-07-22 | 18.24 | 18.00 | -0.23 | -1.26% | 17.98 | 18.68 | 72747 | 13318.59 | 4.25% |
| 2025-07-21 | 18.20 | 18.23 | -0.07 | -0.38% | 17.92 | 18.36 | 44556 | 8080.32 | 2.60% |
| 2025-07-18 | 18.28 | 18.30 | 0.00 | 0.00% | 17.90 | 18.31 | 54878 | 9938.81 | 3.21% |
| 2025-07-17 | 17.50 | 18.30 | 0.76 | 4.33% | 17.50 | 18.52 | 111079 | 20218.43 | 6.49% |
| 2025-07-16 | 17.45 | 17.54 | 0.10 | 0.57% | 17.23 | 17.98 | 47148 | 8303.66 | 2.75% |
| 2025-07-15 | 17.93 | 17.44 | -0.40 | -2.24% | 17.21 | 18.15 | 68936 | 12112.53 | 4.03% |
| 2025-07-14 | 17.56 | 17.84 | 0.19 | 1.08% | 17.40 | 17.90 | 51586 | 9122.46 | 3.01% |
| 2025-07-11 | 17.97 | 17.65 | -0.35 | -1.94% | 17.48 | 17.98 | 69244 | 12220.85 | 4.04% |
| 2025-07-10 | 17.48 | 18.00 | 0.46 | 2.62% | 17.43 | 18.00 | 98295 | 17481.64 | 5.74% |
| 2025-07-09 | 17.61 | 17.54 | -0.14 | -0.79% | 17.39 | 17.71 | 51851 | 9081.73 | 3.03% |
| 2025-07-08 | 17.72 | 17.68 | -0.18 | -1.01% | 17.61 | 17.92 | 68471 | 12146.39 | 4.00% |
| 2025-07-07 | 17.53 | 17.86 | 0.39 | 2.23% | 17.53 | 17.99 | 116125 | 20721.59 | 6.78% |
| 2025-07-04 | 17.40 | 17.47 | 0.20 | 1.16% | 17.28 | 17.85 | 84970 | 14906.08 | 4.96% |
| 2025-07-03 | 16.88 | 17.27 | 0.34 | 2.01% | 16.86 | 17.49 | 52032 | 8946.13 | 3.04% |
| 2025-07-02 | 17.26 | 16.93 | -0.38 | -2.20% | 16.80 | 17.37 | 55622 | 9465.83 | 3.25% |
| 2025-07-01 | 17.12 | 17.31 | 0.16 | 0.93% | 16.94 | 17.45 | 53810 | 9252.71 | 3.14% |
| 2025-06-30 | 17.07 | 17.15 | 0.21 | 1.24% | 16.92 | 17.19 | 42809 | 7317.08 | 2.50% |
| 2025-06-27 | 16.85 | 16.94 | 0.20 | 1.19% | 16.70 | 17.21 | 54377 | 9231.29 | 3.18% |
| 2025-06-26 | 17.09 | 16.74 | -0.36 | -2.11% | 16.72 | 17.36 | 71548 | 12140.87 | 4.18% |
| 2025-06-25 | 17.57 | 17.10 | -0.59 | -3.34% | 16.85 | 17.64 | 109785 | 18786.96 | 6.41% |
| 2025-06-24 | 17.41 | 17.69 | 0.29 | 1.67% | 17.15 | 17.75 | 85322 | 14940.47 | 4.98% |
| 2025-06-23 | 17.18 | 17.40 | -0.30 | -1.69% | 17.18 | 17.65 | 88197 | 15371.38 | 5.15% |
| 2025-06-20 | 17.40 | 17.70 | 0.30 | 1.72% | 17.17 | 18.18 | 130426 | 23056.44 | 7.62% |
| 2025-06-19 | 17.39 | 17.40 | 0.01 | 0.06% | 16.88 | 17.78 | 114813 | 19994.16 | 6.71% |
| 2025-06-18 | 16.80 | 17.39 | 0.54 | 3.20% | 16.69 | 17.88 | 147155 | 25671.89 | 8.60% |
| 2025-06-17 | 16.39 | 16.85 | 0.67 | 4.14% | 16.31 | 17.40 | 116556 | 19740.34 | 6.81% |
| 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% |
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。
