| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.05 | 8.30 | 0.22 | 2.72% | 8.05 | 8.32 | 63738 | 5254.70 | 1.26% |
| 2025-12-17 | 8.04 | 8.08 | 0.02 | 0.25% | 7.96 | 8.10 | 42957 | 3451.15 | 0.85% |
| 2025-12-16 | 8.09 | 8.06 | -0.05 | -0.62% | 8.03 | 8.11 | 34805 | 2808.18 | 0.69% |
| 2025-12-15 | 8.01 | 8.11 | 0.07 | 0.87% | 7.98 | 8.12 | 49456 | 3990.86 | 0.98% |
| 2025-12-12 | 8.15 | 8.04 | -0.12 | -1.47% | 8.04 | 8.19 | 60495 | 4908.57 | 1.19% |
| 2025-12-11 | 8.35 | 8.16 | -0.16 | -1.92% | 8.14 | 8.36 | 51257 | 4215.03 | 1.01% |
| 2025-12-10 | 8.31 | 8.32 | -0.01 | -0.12% | 8.26 | 8.37 | 42133 | 3505.99 | 0.83% |
| 2025-12-09 | 8.38 | 8.33 | -0.07 | -0.83% | 8.33 | 8.44 | 38768 | 3245.97 | 0.76% |
| 2025-12-08 | 8.47 | 8.40 | -0.04 | -0.47% | 8.39 | 8.51 | 59995 | 5065.19 | 1.18% |
| 2025-12-05 | 8.40 | 8.44 | 0.01 | 0.12% | 8.30 | 8.45 | 60157 | 5039.56 | 1.19% |
| 2025-12-04 | 8.50 | 8.43 | -0.05 | -0.59% | 8.34 | 8.50 | 48096 | 4048.47 | 0.95% |
| 2025-12-03 | 8.53 | 8.48 | -0.02 | -0.24% | 8.44 | 8.55 | 41625 | 3534.59 | 0.82% |
| 2025-12-02 | 8.49 | 8.50 | 0.02 | 0.24% | 8.44 | 8.54 | 45726 | 3883.62 | 0.90% |
| 2025-12-01 | 8.44 | 8.48 | 0.09 | 1.07% | 8.40 | 8.54 | 47785 | 4049.58 | 0.94% |
| 2025-11-28 | 8.40 | 8.39 | 0.03 | 0.36% | 8.32 | 8.41 | 37564 | 3142.91 | 0.74% |
| 2025-11-27 | 8.33 | 8.36 | 0.01 | 0.12% | 8.28 | 8.39 | 44991 | 3755.08 | 0.89% |
| 2025-11-26 | 8.31 | 8.35 | 0.07 | 0.85% | 8.29 | 8.49 | 60920 | 5106.44 | 1.20% |
| 2025-11-25 | 8.25 | 8.28 | 0.09 | 1.10% | 8.15 | 8.36 | 55677 | 4621.83 | 1.10% |
| 2025-11-24 | 8.14 | 8.19 | 0.09 | 1.11% | 8.14 | 8.29 | 56938 | 4665.02 | 1.12% |
| 2025-11-21 | 8.42 | 8.10 | -0.32 | -3.80% | 8.10 | 8.43 | 86504 | 7104.20 | 1.71% |
| 2025-11-20 | 8.53 | 8.42 | -0.03 | -0.36% | 8.36 | 8.54 | 46943 | 3954.81 | 0.93% |
| 2025-11-19 | 8.55 | 8.45 | -0.14 | -1.63% | 8.43 | 8.65 | 52660 | 4477.56 | 1.04% |
| 2025-11-18 | 8.63 | 8.59 | -0.05 | -0.58% | 8.58 | 8.68 | 63429 | 5465.29 | 1.25% |
| 2025-11-17 | 8.73 | 8.64 | -0.11 | -1.26% | 8.62 | 8.76 | 61727 | 5346.70 | 1.22% |
| 2025-11-14 | 8.66 | 8.75 | 0.06 | 0.69% | 8.64 | 8.80 | 69533 | 6091.64 | 1.37% |
| 2025-11-13 | 8.74 | 8.69 | -0.04 | -0.46% | 8.63 | 8.74 | 57092 | 4948.84 | 1.13% |
| 2025-11-12 | 8.67 | 8.73 | 0.10 | 1.16% | 8.62 | 8.73 | 67152 | 5829.24 | 1.32% |
| 2025-11-11 | 8.56 | 8.63 | 0.07 | 0.82% | 8.52 | 8.63 | 49617 | 4265.98 | 0.98% |
| 2025-11-10 | 8.47 | 8.56 | 0.13 | 1.54% | 8.44 | 8.57 | 55254 | 4711.06 | 1.09% |
| 2025-11-07 | 8.40 | 8.43 | 0.02 | 0.24% | 8.38 | 8.47 | 51733 | 4364.84 | 1.02% |
| 2025-11-06 | 8.39 | 8.41 | 0.02 | 0.24% | 8.35 | 8.44 | 47171 | 3956.26 | 0.93% |
| 2025-11-05 | 8.38 | 8.39 | 0.00 | 0.00% | 8.33 | 8.45 | 45555 | 3825.75 | 0.90% |
| 2025-11-04 | 8.42 | 8.39 | -0.05 | -0.59% | 8.34 | 8.46 | 58256 | 4893.54 | 1.15% |
| 2025-11-03 | 8.34 | 8.44 | 0.11 | 1.32% | 8.30 | 8.47 | 91062 | 7651.07 | 1.80% |
| 2025-10-31 | 8.15 | 8.33 | 0.24 | 2.97% | 8.15 | 8.35 | 130884 | 10837.63 | 2.58% |
| 2025-10-30 | 8.11 | 8.09 | -0.02 | -0.25% | 8.06 | 8.16 | 42887 | 3478.03 | 0.85% |
| 2025-10-29 | 8.18 | 8.11 | -0.07 | -0.86% | 8.05 | 8.20 | 47160 | 3825.04 | 0.93% |
| 2025-10-28 | 8.16 | 8.18 | 0.03 | 0.37% | 8.10 | 8.21 | 42082 | 3440.44 | 0.83% |
| 2025-10-27 | 8.15 | 8.15 | 0.02 | 0.25% | 8.09 | 8.20 | 55064 | 4486.27 | 1.09% |
| 2025-10-24 | 8.20 | 8.13 | -0.07 | -0.85% | 8.12 | 8.20 | 42348 | 3448.49 | 0.84% |
| 2025-10-23 | 8.17 | 8.20 | 0.03 | 0.37% | 8.11 | 8.20 | 38064 | 3102.05 | 0.75% |
| 2025-10-22 | 8.11 | 8.17 | 0.06 | 0.74% | 8.09 | 8.21 | 42937 | 3507.93 | 0.85% |
| 2025-10-21 | 8.04 | 8.11 | 0.09 | 1.12% | 8.01 | 8.13 | 43159 | 3490.52 | 0.85% |
| 2025-10-20 | 8.03 | 8.02 | 0.04 | 0.50% | 7.98 | 8.08 | 37416 | 2999.59 | 0.74% |
| 2025-10-17 | 8.12 | 7.98 | -0.13 | -1.60% | 7.95 | 8.12 | 51592 | 4145.42 | 1.02% |
| 2025-10-16 | 8.06 | 8.11 | 0.03 | 0.37% | 8.04 | 8.12 | 40235 | 3249.38 | 0.79% |
| 2025-10-15 | 8.00 | 8.08 | 0.12 | 1.51% | 7.97 | 8.15 | 66107 | 5336.69 | 1.30% |
| 2025-10-14 | 7.98 | 7.96 | 0.01 | 0.13% | 7.95 | 8.04 | 49486 | 3953.01 | 0.98% |
| 2025-10-13 | 7.99 | 7.95 | -0.07 | -0.87% | 7.85 | 8.01 | 69070 | 5470.30 | 1.36% |
| 2025-10-10 | 7.94 | 8.02 | 0.07 | 0.88% | 7.91 | 8.04 | 45505 | 3642.72 | 0.90% |
| 2025-10-09 | 7.98 | 7.95 | -0.02 | -0.25% | 7.86 | 7.98 | 56880 | 4501.84 | 1.12% |
| 2025-09-30 | 8.00 | 7.97 | -0.06 | -0.75% | 7.96 | 8.03 | 45845 | 3662.86 | 0.90% |
| 2025-09-29 | 8.00 | 8.03 | 0.03 | 0.38% | 7.85 | 8.03 | 52851 | 4202.13 | 1.04% |
| 2025-09-26 | 8.05 | 8.00 | -0.03 | -0.37% | 7.94 | 8.06 | 47106 | 3774.84 | 0.93% |
| 2025-09-25 | 8.11 | 8.03 | -0.09 | -1.11% | 7.99 | 8.14 | 47461 | 3823.61 | 0.94% |
| 2025-09-24 | 8.00 | 8.12 | 0.08 | 1.00% | 7.99 | 8.15 | 43206 | 3499.45 | 0.85% |
| 2025-09-23 | 8.15 | 8.04 | -0.11 | -1.35% | 7.88 | 8.15 | 83220 | 6647.76 | 1.64% |
| 2025-09-22 | 8.22 | 8.15 | -0.07 | -0.85% | 8.11 | 8.28 | 42498 | 3472.25 | 0.84% |
| 2025-09-19 | 8.27 | 8.22 | -0.05 | -0.60% | 8.18 | 8.30 | 41932 | 3446.18 | 0.83% |
| 2025-09-18 | 8.40 | 8.27 | -0.12 | -1.43% | 8.23 | 8.41 | 66542 | 5548.11 | 1.31% |
| 2025-09-17 | 8.41 | 8.39 | 0.00 | 0.00% | 8.38 | 8.46 | 47396 | 3986.65 | 0.93% |
| 2025-09-16 | 8.40 | 8.39 | -0.01 | -0.12% | 8.34 | 8.41 | 40691 | 3408.58 | 0.80% |
| 2025-09-15 | 8.46 | 8.40 | 0.00 | 0.00% | 8.36 | 8.46 | 38856 | 3264.13 | 0.77% |
| 2025-09-12 | 8.53 | 8.49 | -0.03 | -0.35% | 8.46 | 8.54 | 57218 | 4866.79 | 1.13% |
| 2025-09-11 | 8.48 | 8.52 | 0.01 | 0.12% | 8.33 | 8.53 | 68740 | 5811.43 | 1.36% |
| 2025-09-10 | 8.47 | 8.51 | 0.06 | 0.71% | 8.44 | 8.54 | 44813 | 3800.70 | 0.88% |
| 2025-09-09 | 8.57 | 8.45 | -0.09 | -1.05% | 8.40 | 8.57 | 54795 | 4638.34 | 1.08% |
| 2025-09-08 | 8.41 | 8.54 | 0.12 | 1.43% | 8.40 | 8.56 | 77436 | 6577.06 | 1.53% |
| 2025-09-05 | 8.41 | 8.42 | 0.01 | 0.12% | 8.30 | 8.43 | 80668 | 6751.86 | 1.59% |
| 2025-09-04 | 8.37 | 8.41 | 0.04 | 0.48% | 8.30 | 8.49 | 79609 | 6687.35 | 1.57% |
| 2025-09-03 | 8.45 | 8.37 | -0.07 | -0.83% | 8.34 | 8.52 | 54035 | 4543.02 | 1.07% |
| 2025-09-02 | 8.54 | 8.44 | -0.08 | -0.94% | 8.36 | 8.54 | 60194 | 5075.94 | 1.19% |
| 2025-09-01 | 8.49 | 8.52 | 0.04 | 0.47% | 8.43 | 8.60 | 60661 | 5167.57 | 1.20% |
| 2025-08-29 | 8.51 | 8.48 | -0.04 | -0.47% | 8.42 | 8.59 | 55870 | 4755.24 | 1.10% |
| 2025-08-28 | 8.62 | 8.52 | -0.08 | -0.93% | 8.32 | 8.69 | 95274 | 8089.05 | 1.88% |
| 2025-08-27 | 8.84 | 8.60 | -0.25 | -2.82% | 8.60 | 8.88 | 102051 | 8909.28 | 2.01% |
| 2025-08-26 | 8.81 | 8.85 | 0.00 | 0.00% | 8.78 | 8.94 | 85378 | 7580.78 | 1.68% |
| 2025-08-25 | 8.87 | 8.85 | 0.02 | 0.23% | 8.79 | 8.91 | 82370 | 7285.54 | 1.62% |
| 2025-08-22 | 9.02 | 8.83 | -0.19 | -2.11% | 8.76 | 9.04 | 120215 | 10618.19 | 2.37% |
| 2025-08-21 | 8.93 | 9.02 | 0.12 | 1.35% | 8.91 | 9.04 | 88617 | 7945.28 | 1.75% |
基蛋生物(603387)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。
