| 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 | 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% |
| 2025-02-17 | 14.13 | 14.35 | 0.09 | 0.63% | 14.08 | 14.44 | 61801 | 8810.36 | 3.61% |
| 2025-02-14 | 13.72 | 14.26 | 0.47 | 3.41% | 13.72 | 14.69 | 100932 | 14428.30 | 5.90% |
| 2025-02-13 | 13.96 | 13.79 | -0.20 | -1.43% | 13.79 | 14.03 | 36006 | 4999.98 | 2.10% |
| 2025-02-12 | 13.98 | 13.99 | 0.01 | 0.07% | 13.90 | 14.11 | 33161 | 4635.42 | 1.94% |
| 2025-02-11 | 14.07 | 13.98 | -0.06 | -0.43% | 13.78 | 14.08 | 35672 | 4964.54 | 2.08% |
| 2025-02-10 | 13.99 | 14.04 | 0.13 | 0.93% | 13.82 | 14.08 | 52866 | 7382.73 | 3.09% |
| 2025-02-07 | 13.67 | 13.91 | 0.16 | 1.16% | 13.55 | 14.07 | 60652 | 8400.52 | 3.54% |
| 2025-02-06 | 13.61 | 13.75 | 0.25 | 1.85% | 13.23 | 13.75 | 64266 | 8713.24 | 3.75% |
| 2025-02-05 | 14.30 | 13.50 | -0.75 | -5.26% | 13.45 | 14.30 | 93555 | 12820.14 | 5.46% |
| 2025-01-27 | 13.64 | 14.25 | 0.59 | 4.32% | 13.60 | 14.88 | 100157 | 14185.14 | 5.85% |
| 2025-01-24 | 13.27 | 13.66 | 0.35 | 2.63% | 13.15 | 13.73 | 35169 | 4715.12 | 2.05% |
| 2025-01-23 | 13.60 | 13.31 | -0.10 | -0.75% | 13.28 | 13.74 | 34033 | 4600.77 | 1.99% |
| 2025-01-22 | 13.40 | 13.41 | -0.15 | -1.11% | 13.32 | 13.57 | 20404 | 2737.70 | 1.19% |
| 2025-01-21 | 14.08 | 13.56 | -0.20 | -1.45% | 13.37 | 14.13 | 43017 | 5855.00 | 2.51% |
| 2025-01-20 | 13.57 | 13.76 | 0.29 | 2.15% | 13.32 | 13.85 | 33607 | 4588.12 | 1.96% |
| 2025-01-17 | 13.39 | 13.47 | 0.10 | 0.75% | 13.12 | 13.55 | 23996 | 3200.78 | 1.40% |
| 2025-01-16 | 13.40 | 13.37 | 0.02 | 0.15% | 13.25 | 13.59 | 28070 | 3768.73 | 1.64% |
| 2025-01-15 | 13.56 | 13.35 | -0.18 | -1.33% | 13.29 | 13.74 | 26526 | 3551.22 | 1.55% |
| 2025-01-14 | 12.90 | 13.53 | 0.69 | 5.37% | 12.78 | 13.53 | 39704 | 5271.92 | 2.32% |
| 2025-01-13 | 12.76 | 12.84 | 0.05 | 0.39% | 12.27 | 12.89 | 28881 | 3647.08 | 1.69% |
| 2025-01-10 | 13.25 | 12.79 | -0.51 | -3.83% | 12.79 | 13.34 | 25306 | 3298.58 | 1.48% |
| 2025-01-09 | 13.14 | 13.30 | 0.05 | 0.38% | 13.10 | 13.48 | 28221 | 3764.03 | 1.65% |
| 2025-01-08 | 13.00 | 13.25 | 0.12 | 0.91% | 12.96 | 13.42 | 45618 | 6044.23 | 2.66% |
| 2025-01-07 | 13.05 | 13.13 | 0.25 | 1.94% | 12.76 | 13.15 | 33054 | 4285.09 | 1.93% |
| 2025-01-06 | 12.88 | 12.88 | 0.01 | 0.08% | 12.20 | 13.05 | 35217 | 4487.78 | 2.06% |
| 2025-01-03 | 13.71 | 12.87 | -0.69 | -5.09% | 12.75 | 13.77 | 43984 | 5763.76 | 2.57% |
| 2025-01-02 | 13.44 | 13.56 | 0.09 | 0.67% | 13.29 | 13.97 | 40940 | 5590.23 | 2.39% |
| 2024-12-31 | 13.59 | 13.47 | -0.12 | -0.88% | 13.38 | 13.74 | 34292 | 4657.05 | 2.00% |
| 2024-12-30 | 13.69 | 13.59 | -0.62 | -4.36% | 13.36 | 13.77 | 65097 | 8827.65 | 3.80% |
| 2024-12-27 | 14.13 | 14.21 | 0.08 | 0.57% | 14.01 | 14.40 | 43149 | 6165.55 | 2.52% |
| 2024-12-26 | 14.09 | 14.13 | 0.02 | 0.14% | 14.05 | 14.37 | 35254 | 5007.52 | 2.06% |
| 2024-12-25 | 14.78 | 14.11 | -0.78 | -5.24% | 13.96 | 14.89 | 65489 | 9359.63 | 3.83% |
| 2024-12-24 | 15.08 | 14.89 | -0.15 | -1.00% | 14.64 | 15.35 | 53044 | 7886.89 | 3.10% |
| 2024-12-23 | 16.36 | 15.04 | -1.31 | -8.01% | 14.95 | 16.36 | 74416 | 11456.50 | 4.35% |
| 2024-12-20 | 15.99 | 16.35 | 0.34 | 2.12% | 15.93 | 16.41 | 54590 | 8840.32 | 3.19% |
| 2024-12-19 | 15.76 | 16.01 | -0.06 | -0.37% | 15.68 | 16.36 | 59143 | 9453.05 | 3.45% |
| 2024-12-18 | 16.25 | 16.07 | 0.02 | 0.12% | 15.60 | 16.30 | 56060 | 8989.12 | 3.27% |
| 2024-12-17 | 16.78 | 16.05 | -0.71 | -4.24% | 15.96 | 16.94 | 86573 | 14184.91 | 5.06% |
| 2024-12-16 | 17.65 | 16.76 | -0.94 | -5.31% | 16.40 | 17.65 | 122553 | 20676.90 | 7.16% |
| 2024-12-13 | 17.33 | 17.70 | 0.23 | 1.32% | 16.99 | 18.06 | 141332 | 24710.16 | 8.26% |
| 2024-12-12 | 17.17 | 17.47 | 0.44 | 2.58% | 16.85 | 17.79 | 185418 | 32190.60 | 10.83% |
| 2024-12-11 | 15.45 | 17.03 | 1.55 | 10.01% | 15.40 | 17.03 | 181221 | 29762.74 | 10.59% |
| 2024-12-10 | 15.90 | 15.48 | -0.08 | -0.51% | 15.45 | 15.99 | 64689 | 10127.02 | 3.78% |
| 2024-12-09 | 15.72 | 15.56 | 0.07 | 0.45% | 15.35 | 15.83 | 72821 | 11391.29 | 4.25% |
| 2024-12-06 | 15.17 | 15.49 | 0.23 | 1.51% | 15.00 | 15.73 | 77289 | 11860.23 | 4.51% |
| 2024-12-05 | 15.03 | 15.26 | 0.21 | 1.40% | 14.90 | 15.32 | 56998 | 8658.78 | 3.33% |
| 2024-12-04 | 15.60 | 15.05 | -0.56 | -3.59% | 14.90 | 15.65 | 91705 | 13940.25 | 5.36% |
| 2024-12-03 | 16.02 | 15.61 | -0.32 | -2.01% | 15.50 | 16.25 | 94326 | 14886.59 | 5.51% |
| 2024-12-02 | 15.38 | 15.93 | 0.66 | 4.32% | 15.27 | 16.47 | 128373 | 20330.60 | 7.50% |
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。
