| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 49.61 | 49.06 | -0.55 | -1.11% | 48.79 | 49.92 | 15852 | 7805.03 | 5.10% |
| 2026-03-24 | 48.40 | 49.61 | 2.18 | 4.60% | 48.09 | 49.89 | 23664 | 11592.04 | 7.62% |
| 2026-03-23 | 48.00 | 47.43 | -1.62 | -3.30% | 47.01 | 48.70 | 26002 | 12454.55 | 8.37% |
| 2026-03-20 | 52.30 | 49.05 | -3.61 | -6.86% | 48.98 | 52.86 | 31298 | 15878.86 | 10.08% |
| 2026-03-19 | 55.12 | 52.66 | -2.94 | -5.29% | 52.39 | 56.20 | 33647 | 18142.41 | 10.83% |
| 2026-03-18 | 55.82 | 55.60 | -0.64 | -1.14% | 54.82 | 57.48 | 52817 | 29555.47 | 17.01% |
| 2026-03-17 | 55.70 | 56.24 | 0.54 | 0.97% | 54.50 | 56.79 | 36100 | 20049.94 | 11.63% |
| 2026-03-16 | 54.70 | 55.70 | 0.70 | 1.27% | 54.65 | 56.80 | 20739 | 11516.57 | 6.68% |
| 2026-03-13 | 56.02 | 55.00 | -0.01 | -0.02% | 53.88 | 57.16 | 35288 | 19715.26 | 11.36% |
| 2026-03-12 | 53.83 | 55.01 | 1.45 | 2.71% | 53.40 | 56.50 | 38443 | 21189.54 | 12.38% |
| 2026-03-11 | 54.67 | 53.56 | -1.10 | -2.01% | 53.48 | 55.00 | 23411 | 12635.70 | 7.54% |
| 2026-03-10 | 54.01 | 54.66 | -0.63 | -1.14% | 53.21 | 55.29 | 33884 | 18341.12 | 10.91% |
| 2026-03-09 | 57.53 | 55.29 | 0.09 | 0.16% | 54.19 | 57.57 | 38766 | 21634.85 | 12.48% |
| 2026-03-06 | 53.98 | 55.20 | -0.15 | -0.27% | 53.39 | 55.65 | 26261 | 14364.78 | 8.46% |
| 2026-03-05 | 54.84 | 55.35 | 0.80 | 1.47% | 53.30 | 56.80 | 39256 | 21553.44 | 12.64% |
| 2026-03-04 | 52.45 | 54.55 | 2.12 | 4.04% | 52.45 | 56.98 | 32502 | 17930.44 | 10.47% |
| 2026-03-03 | 56.46 | 52.43 | -3.82 | -6.79% | 52.40 | 56.60 | 28766 | 15605.17 | 9.26% |
| 2026-03-02 | 56.60 | 56.25 | 0.85 | 1.53% | 55.67 | 57.67 | 37089 | 20946.54 | 11.94% |
| 2026-02-27 | 54.85 | 55.40 | -0.09 | -0.16% | 54.50 | 55.74 | 20096 | 11071.94 | 6.47% |
| 2026-02-26 | 53.98 | 55.49 | 1.64 | 3.05% | 53.80 | 55.90 | 27611 | 15205.78 | 8.89% |
| 2026-02-25 | 55.80 | 53.85 | -1.98 | -3.55% | 53.38 | 55.84 | 32149 | 17431.65 | 10.35% |
| 2026-02-24 | 55.38 | 55.83 | 1.08 | 1.97% | 54.38 | 57.09 | 29897 | 16753.81 | 9.63% |
| 2026-02-13 | 54.58 | 54.75 | 1.23 | 2.30% | 53.24 | 56.13 | 30951 | 17030.05 | 9.97% |
| 2026-02-12 | 55.00 | 53.52 | -1.67 | -3.03% | 53.35 | 55.44 | 36651 | 19875.56 | 11.80% |
| 2026-02-11 | 56.78 | 55.19 | -1.56 | -2.75% | 55.00 | 59.11 | 34274 | 19311.87 | 11.04% |
| 2026-02-10 | 58.75 | 56.75 | -1.88 | -3.21% | 53.60 | 58.85 | 57218 | 31728.54 | 18.43% |
| 2026-02-09 | 59.01 | 58.63 | -0.67 | -1.13% | 57.20 | 60.05 | 50168 | 29410.35 | 16.16% |
| 2026-02-06 | 58.80 | 59.30 | 0.22 | 0.37% | 57.91 | 60.99 | 91344 | 54350.48 | 29.41% |
| 2026-02-05 | 56.49 | 59.08 | 5.37 | 10.00% | 54.56 | 59.08 | 80462 | 46759.70 | 25.91% |
| 2026-02-04 | 48.96 | 53.71 | 4.88 | 9.99% | 48.83 | 53.71 | 43006 | 22530.08 | 13.85% |
| 2026-02-03 | 46.80 | 48.83 | 2.56 | 5.53% | 46.66 | 49.00 | 20870 | 10017.43 | 6.72% |
| 2026-02-02 | 47.26 | 46.27 | -0.82 | -1.74% | 46.19 | 48.04 | 13813 | 6487.06 | 4.45% |
| 2026-01-30 | 46.70 | 47.09 | -0.03 | -0.06% | 46.31 | 47.62 | 13335 | 6256.02 | 4.29% |
| 2026-01-29 | 48.30 | 47.12 | -1.23 | -2.54% | 47.11 | 49.18 | 16430 | 7866.79 | 5.29% |
| 2026-01-28 | 49.73 | 48.35 | -1.35 | -2.72% | 48.30 | 49.87 | 20912 | 10219.37 | 6.73% |
| 2026-01-27 | 49.44 | 49.70 | 0.22 | 0.44% | 48.83 | 51.12 | 22746 | 11315.82 | 7.32% |
| 2026-01-26 | 49.88 | 49.48 | -0.41 | -0.82% | 49.08 | 50.50 | 20123 | 9972.66 | 6.48% |
| 2026-01-23 | 49.60 | 49.89 | 0.48 | 0.97% | 49.00 | 49.98 | 21254 | 10540.18 | 6.84% |
| 2026-01-22 | 50.93 | 49.41 | -1.08 | -2.14% | 49.06 | 50.93 | 27827 | 13789.62 | 8.96% |
| 2026-01-21 | 50.20 | 50.49 | -0.11 | -0.22% | 49.80 | 50.85 | 17738 | 8925.89 | 5.71% |
| 2026-01-20 | 51.77 | 50.60 | -1.43 | -2.75% | 50.00 | 52.09 | 27861 | 14177.21 | 8.97% |
| 2026-01-19 | 51.16 | 52.03 | 0.28 | 0.54% | 50.00 | 52.35 | 41689 | 21303.51 | 13.42% |
| 2026-01-16 | 53.12 | 51.75 | -1.37 | -2.58% | 51.19 | 53.35 | 43208 | 22578.37 | 13.91% |
| 2026-01-15 | 51.50 | 53.12 | 1.26 | 2.43% | 50.53 | 53.50 | 61071 | 31824.23 | 19.67% |
| 2026-01-14 | 49.97 | 51.86 | 1.57 | 3.12% | 49.62 | 52.46 | 69662 | 35800.11 | 22.43% |
| 2026-01-13 | 48.88 | 50.29 | 0.60 | 1.21% | 48.21 | 51.44 | 83880 | 41925.74 | 27.01% |
| 2026-01-12 | 50.24 | 49.69 | 0.63 | 1.28% | 48.19 | 50.57 | 91345 | 45133.78 | 29.42% |
| 2026-01-09 | 45.30 | 49.06 | 4.46 | 10.00% | 45.10 | 49.06 | 100221 | 47990.72 | 32.27% |
| 2026-01-08 | 43.55 | 44.60 | 0.90 | 2.06% | 43.46 | 45.57 | 43182 | 19293.35 | 13.91% |
| 2026-01-07 | 43.00 | 43.70 | 0.60 | 1.39% | 42.86 | 44.48 | 38730 | 16903.73 | 12.47% |
| 2026-01-06 | 42.39 | 43.10 | 0.71 | 1.67% | 42.39 | 43.15 | 28949 | 12395.48 | 9.32% |
| 2026-01-05 | 41.78 | 42.39 | 0.59 | 1.41% | 41.70 | 42.44 | 20007 | 8459.64 | 6.44% |
| 2025-12-31 | 41.84 | 41.80 | -0.10 | -0.24% | 41.31 | 41.97 | 14999 | 6250.04 | 4.83% |
| 2025-12-30 | 42.20 | 41.90 | -0.45 | -1.06% | 41.85 | 42.27 | 14777 | 6209.09 | 4.76% |
| 2025-12-29 | 42.00 | 42.35 | 0.30 | 0.71% | 41.98 | 42.87 | 17349 | 7370.08 | 5.59% |
| 2025-12-26 | 42.34 | 42.05 | -0.27 | -0.64% | 41.90 | 42.34 | 17398 | 7321.94 | 5.60% |
| 2025-12-25 | 42.10 | 42.32 | 0.23 | 0.55% | 42.09 | 42.41 | 14418 | 6096.99 | 4.64% |
| 2025-12-24 | 41.91 | 42.09 | 0.08 | 0.19% | 41.85 | 42.15 | 9832 | 4132.76 | 3.17% |
| 2025-12-23 | 42.20 | 42.01 | -0.32 | -0.76% | 41.90 | 42.35 | 13502 | 5680.87 | 4.35% |
| 2025-12-22 | 42.11 | 42.33 | 0.15 | 0.36% | 42.11 | 42.57 | 10974 | 4648.31 | 3.53% |
| 2025-12-19 | 41.80 | 42.18 | 0.18 | 0.43% | 41.80 | 42.20 | 11537 | 4855.89 | 3.72% |
| 2025-12-18 | 42.15 | 42.00 | -0.17 | -0.40% | 41.93 | 42.35 | 11382 | 4793.81 | 3.67% |
| 2025-12-17 | 43.06 | 42.17 | -0.75 | -1.75% | 41.90 | 43.07 | 20090 | 8487.06 | 6.47% |
| 2025-12-16 | 43.35 | 42.92 | -0.93 | -2.12% | 42.78 | 43.35 | 19774 | 8499.39 | 6.37% |
| 2025-12-15 | 43.00 | 43.85 | 0.76 | 1.76% | 42.71 | 44.70 | 30197 | 13239.52 | 9.72% |
| 2025-12-12 | 43.50 | 43.09 | -0.71 | -1.62% | 43.05 | 43.63 | 21728 | 9390.94 | 7.00% |
| 2025-12-11 | 43.85 | 43.80 | -0.02 | -0.05% | 43.53 | 44.34 | 23215 | 10222.19 | 7.48% |
| 2025-12-10 | 44.11 | 43.82 | -0.16 | -0.36% | 43.10 | 44.11 | 19590 | 8518.69 | 6.31% |
| 2025-12-09 | 43.05 | 43.98 | 0.80 | 1.85% | 43.01 | 44.26 | 26126 | 11440.32 | 8.41% |
| 2025-12-08 | 42.99 | 43.18 | 0.27 | 0.63% | 42.82 | 43.39 | 14894 | 6416.62 | 4.80% |
| 2025-12-05 | 43.05 | 42.91 | -0.13 | -0.30% | 42.51 | 43.23 | 18005 | 7697.33 | 5.80% |
| 2025-12-04 | 44.10 | 43.04 | -1.20 | -2.71% | 43.04 | 44.10 | 21652 | 9382.92 | 6.97% |
| 2025-12-03 | 44.90 | 44.24 | -0.96 | -2.12% | 43.93 | 44.99 | 26906 | 11940.98 | 8.66% |
| 2025-12-02 | 43.80 | 45.20 | 1.34 | 3.06% | 43.48 | 45.77 | 46190 | 20692.45 | 14.87% |
| 2025-12-01 | 43.49 | 43.86 | 0.37 | 0.85% | 43.31 | 43.99 | 18113 | 7923.18 | 5.83% |
| 2025-11-28 | 43.80 | 43.49 | -0.41 | -0.93% | 43.23 | 43.98 | 21747 | 9455.70 | 7.00% |
| 2025-11-27 | 44.31 | 43.90 | -0.07 | -0.16% | 43.82 | 44.59 | 23517 | 10364.12 | 7.57% |
| 2025-11-26 | 43.59 | 43.97 | 0.38 | 0.87% | 43.42 | 44.51 | 32366 | 14278.63 | 10.42% |
| 2025-11-25 | 43.53 | 43.59 | 0.15 | 0.35% | 43.30 | 43.78 | 26632 | 11615.28 | 8.58% |
| 2025-11-24 | 43.74 | 43.44 | -0.32 | -0.73% | 42.98 | 44.30 | 27286 | 11840.07 | 8.79% |
丰倍生物(603334)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。
