| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.12 | 20.24 | 0.21 | 1.05% | 20.10 | 20.70 | 26657 | 5415.28 | 1.41% |
| 2026-02-02 | 20.39 | 20.03 | -0.34 | -1.67% | 20.02 | 20.57 | 23774 | 4802.90 | 1.26% |
| 2026-01-30 | 20.07 | 20.37 | 0.28 | 1.39% | 19.80 | 20.48 | 26921 | 5441.25 | 1.42% |
| 2026-01-29 | 20.26 | 20.09 | -0.19 | -0.94% | 19.98 | 20.74 | 26721 | 5434.14 | 1.41% |
| 2026-01-28 | 21.00 | 20.28 | -0.55 | -2.64% | 20.11 | 21.00 | 32588 | 6670.50 | 1.72% |
| 2026-01-27 | 20.79 | 20.83 | -0.45 | -2.11% | 20.18 | 21.04 | 51345 | 10591.32 | 2.72% |
| 2026-01-26 | 21.37 | 21.28 | -0.13 | -0.61% | 21.10 | 21.60 | 30119 | 6415.45 | 1.59% |
| 2026-01-23 | 21.84 | 21.41 | -0.22 | -1.02% | 21.26 | 22.00 | 45969 | 9903.45 | 2.43% |
| 2026-01-22 | 21.94 | 21.63 | -0.36 | -1.64% | 21.36 | 21.95 | 63473 | 13692.65 | 3.36% |
| 2026-01-21 | 19.98 | 21.99 | 1.92 | 9.57% | 19.77 | 22.00 | 96457 | 20342.92 | 5.10% |
| 2026-01-20 | 20.88 | 20.07 | -0.82 | -3.93% | 20.00 | 21.18 | 47922 | 9731.68 | 2.54% |
| 2026-01-19 | 20.13 | 20.89 | 0.74 | 3.67% | 20.05 | 21.00 | 63999 | 13201.81 | 3.39% |
| 2026-01-16 | 20.70 | 20.15 | -0.55 | -2.66% | 20.10 | 21.31 | 47559 | 9731.10 | 2.52% |
| 2026-01-15 | 20.59 | 20.70 | 0.10 | 0.49% | 20.37 | 20.94 | 49532 | 10195.77 | 2.62% |
| 2026-01-14 | 19.88 | 20.60 | 0.57 | 2.85% | 19.78 | 20.78 | 101428 | 20733.56 | 5.37% |
| 2026-01-13 | 19.19 | 20.03 | 0.92 | 4.81% | 18.82 | 20.33 | 112458 | 22370.51 | 5.95% |
| 2026-01-12 | 18.26 | 19.11 | 0.81 | 4.43% | 18.23 | 19.42 | 67159 | 12732.33 | 3.55% |
| 2026-01-09 | 18.36 | 18.30 | -0.04 | -0.22% | 18.05 | 18.51 | 37448 | 6839.34 | 1.98% |
| 2026-01-08 | 18.10 | 18.34 | 0.24 | 1.33% | 17.96 | 18.34 | 31089 | 5647.77 | 1.64% |
| 2026-01-07 | 17.97 | 18.10 | 0.15 | 0.84% | 17.83 | 18.27 | 42135 | 7612.25 | 2.23% |
| 2026-01-06 | 17.94 | 17.95 | 0.19 | 1.07% | 17.70 | 18.08 | 39472 | 7057.79 | 2.09% |
| 2026-01-05 | 17.81 | 17.76 | 0.04 | 0.23% | 17.69 | 18.10 | 61675 | 11019.08 | 3.26% |
| 2025-12-31 | 16.72 | 17.72 | 1.00 | 5.98% | 16.49 | 17.82 | 94681 | 16440.76 | 5.01% |
| 2025-12-30 | 16.79 | 16.72 | -0.04 | -0.24% | 16.56 | 16.99 | 27700 | 4654.82 | 1.47% |
| 2025-12-29 | 16.91 | 16.76 | -0.22 | -1.30% | 16.54 | 16.98 | 38605 | 6435.53 | 2.04% |
| 2025-12-26 | 17.34 | 16.98 | -0.37 | -2.13% | 16.89 | 17.40 | 47333 | 8100.56 | 2.50% |
| 2025-12-25 | 16.98 | 17.35 | 0.31 | 1.82% | 16.85 | 17.48 | 44791 | 7708.88 | 2.37% |
| 2025-12-24 | 16.57 | 17.04 | 0.46 | 2.77% | 16.41 | 17.58 | 42898 | 7287.18 | 2.51% |
| 2025-12-23 | 16.70 | 16.58 | -0.12 | -0.72% | 16.44 | 16.76 | 26990 | 4479.91 | 1.58% |
| 2025-12-22 | 16.79 | 16.70 | -0.01 | -0.06% | 16.55 | 16.99 | 38125 | 6407.96 | 2.23% |
| 2025-12-19 | 16.39 | 16.71 | 0.30 | 1.83% | 16.39 | 16.79 | 23154 | 3852.69 | 1.35% |
| 2025-12-18 | 16.30 | 16.41 | 0.05 | 0.31% | 16.23 | 16.54 | 19418 | 3181.14 | 1.13% |
| 2025-12-17 | 16.08 | 16.36 | 0.13 | 0.80% | 15.99 | 16.40 | 32805 | 5309.20 | 1.92% |
| 2025-12-16 | 16.71 | 16.23 | -0.57 | -3.39% | 16.16 | 16.79 | 33246 | 5450.58 | 1.94% |
| 2025-12-15 | 16.91 | 16.80 | 0.00 | 0.00% | 16.57 | 16.91 | 16381 | 2750.73 | 0.96% |
| 2025-12-12 | 16.99 | 16.80 | -0.05 | -0.30% | 16.75 | 17.16 | 26044 | 4408.40 | 1.52% |
| 2025-12-11 | 17.41 | 16.85 | -0.57 | -3.27% | 16.83 | 17.42 | 29772 | 5072.80 | 1.74% |
| 2025-12-10 | 17.42 | 17.42 | 0.08 | 0.46% | 17.15 | 17.49 | 21305 | 3698.53 | 1.24% |
| 2025-12-09 | 17.56 | 17.34 | -0.32 | -1.81% | 17.32 | 17.66 | 23846 | 4161.06 | 1.39% |
| 2025-12-08 | 17.49 | 17.66 | 0.17 | 0.97% | 17.49 | 17.73 | 28466 | 5024.47 | 1.66% |
| 2025-12-05 | 17.61 | 17.49 | -0.15 | -0.85% | 17.35 | 17.61 | 28285 | 4939.86 | 1.65% |
| 2025-12-04 | 17.75 | 17.64 | -0.23 | -1.29% | 17.41 | 17.97 | 27773 | 4890.79 | 1.62% |
| 2025-12-03 | 18.32 | 17.87 | -0.32 | -1.76% | 17.75 | 18.39 | 36733 | 6605.52 | 2.15% |
| 2025-12-02 | 18.70 | 18.19 | -0.36 | -1.94% | 17.95 | 18.70 | 48282 | 8758.66 | 2.82% |
| 2025-12-01 | 18.80 | 18.55 | -0.31 | -1.64% | 18.46 | 18.99 | 33329 | 6224.82 | 1.95% |
| 2025-11-28 | 18.64 | 18.86 | 0.08 | 0.43% | 18.43 | 18.87 | 33066 | 6167.76 | 1.93% |
| 2025-11-27 | 18.54 | 18.78 | 0.24 | 1.29% | 18.52 | 19.13 | 42093 | 7932.96 | 2.46% |
| 2025-11-26 | 19.30 | 18.54 | -0.61 | -3.19% | 18.46 | 19.42 | 41582 | 7841.33 | 2.43% |
| 2025-11-25 | 19.10 | 19.15 | 0.06 | 0.31% | 19.02 | 19.55 | 35373 | 6801.98 | 2.07% |
| 2025-11-24 | 19.87 | 19.09 | -0.21 | -1.09% | 18.80 | 19.91 | 61893 | 11883.83 | 3.62% |
| 2025-11-21 | 20.04 | 19.30 | -0.69 | -3.45% | 19.30 | 21.12 | 112647 | 22594.66 | 6.58% |
| 2025-11-20 | 20.96 | 19.99 | -0.96 | -4.58% | 19.83 | 21.11 | 72599 | 14669.12 | 4.24% |
| 2025-11-19 | 20.61 | 20.95 | 0.27 | 1.31% | 20.30 | 21.68 | 100504 | 21242.77 | 5.87% |
| 2025-11-18 | 20.46 | 20.68 | 0.35 | 1.72% | 20.23 | 21.70 | 90592 | 18982.33 | 5.29% |
| 2025-11-17 | 20.67 | 20.33 | -0.34 | -1.64% | 20.28 | 20.85 | 53308 | 10905.01 | 3.11% |
| 2025-11-14 | 21.13 | 20.67 | -0.33 | -1.57% | 20.53 | 21.26 | 60208 | 12510.35 | 3.52% |
| 2025-11-13 | 21.46 | 21.00 | -0.46 | -2.14% | 20.90 | 21.80 | 95982 | 20396.43 | 5.61% |
| 2025-11-12 | 21.97 | 21.46 | -0.15 | -0.69% | 21.12 | 22.00 | 83237 | 17843.84 | 4.86% |
| 2025-11-11 | 21.74 | 21.61 | 0.25 | 1.17% | 20.90 | 21.88 | 102368 | 21861.93 | 5.98% |
| 2025-11-10 | 20.63 | 21.36 | 0.48 | 2.30% | 20.63 | 21.88 | 149270 | 31881.33 | 8.72% |
| 2025-11-07 | 20.49 | 20.88 | 0.58 | 2.86% | 20.30 | 21.55 | 150562 | 31559.91 | 8.80% |
| 2025-11-06 | 20.10 | 20.30 | 0.10 | 0.50% | 19.80 | 20.69 | 173410 | 34946.56 | 10.13% |
| 2025-11-05 | 18.49 | 20.20 | 1.84 | 10.02% | 18.49 | 20.20 | 220929 | 43851.36 | 12.91% |
| 2025-11-04 | 18.21 | 18.36 | 0.01 | 0.05% | 18.16 | 18.86 | 29103 | 5351.90 | 1.70% |
| 2025-11-03 | 18.20 | 18.35 | 0.25 | 1.38% | 18.07 | 18.38 | 26935 | 4918.28 | 1.57% |
| 2025-10-31 | 17.99 | 18.10 | 0.18 | 1.00% | 17.95 | 18.23 | 21627 | 3918.21 | 1.26% |
| 2025-10-30 | 18.27 | 17.92 | -0.34 | -1.86% | 17.84 | 18.27 | 29385 | 5295.53 | 1.72% |
| 2025-10-29 | 18.23 | 18.26 | 0.04 | 0.22% | 17.91 | 18.70 | 31291 | 5700.32 | 1.83% |
| 2025-10-28 | 18.45 | 18.22 | -0.20 | -1.09% | 18.11 | 18.46 | 27164 | 4959.88 | 1.59% |
| 2025-10-27 | 18.95 | 18.42 | -0.53 | -2.80% | 18.20 | 19.05 | 58628 | 10819.36 | 3.42% |
| 2025-10-24 | 18.28 | 18.95 | 0.78 | 4.29% | 18.10 | 19.00 | 79002 | 14815.82 | 4.61% |
| 2025-10-23 | 17.98 | 18.17 | 0.13 | 0.72% | 17.68 | 18.18 | 33570 | 6012.69 | 1.96% |
| 2025-10-22 | 18.00 | 18.04 | 0.05 | 0.28% | 17.77 | 18.18 | 39611 | 7142.17 | 2.31% |
| 2025-10-21 | 17.32 | 17.99 | 0.67 | 3.87% | 17.24 | 18.18 | 48677 | 8659.42 | 2.84% |
| 2025-10-20 | 17.69 | 17.32 | -0.41 | -2.31% | 17.17 | 17.85 | 33353 | 5818.91 | 1.95% |
| 2025-10-17 | 17.30 | 17.73 | 0.24 | 1.37% | 17.30 | 18.07 | 51657 | 9223.60 | 3.02% |
| 2025-10-16 | 17.48 | 17.49 | -0.08 | -0.46% | 17.30 | 18.11 | 51706 | 9186.15 | 3.02% |
| 2025-10-15 | 17.19 | 17.57 | 0.55 | 3.23% | 16.91 | 17.84 | 57650 | 10110.63 | 3.37% |
| 2025-10-14 | 16.93 | 17.02 | 0.23 | 1.37% | 16.79 | 17.50 | 49635 | 8500.17 | 2.90% |
| 2025-10-13 | 16.50 | 16.79 | -0.16 | -0.94% | 16.26 | 16.95 | 20877 | 3491.99 | 1.22% |
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。
