| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.09 | 8.10 | 0.00 | 0.00% | 8.09 | 8.25 | 47390 | 3878.06 | 0.93% |
| 2025-05-22 | 8.23 | 8.10 | -0.15 | -1.82% | 8.09 | 8.25 | 44854 | 3659.90 | 0.88% |
| 2025-05-21 | 8.24 | 8.25 | -0.01 | -0.12% | 8.20 | 8.31 | 47767 | 3943.66 | 0.94% |
| 2025-05-20 | 8.11 | 8.26 | 0.17 | 2.10% | 8.10 | 8.42 | 95816 | 7918.70 | 1.89% |
| 2025-05-19 | 8.16 | 8.09 | -0.07 | -0.86% | 8.05 | 8.18 | 32316 | 2612.94 | 0.64% |
| 2025-05-16 | 8.11 | 8.16 | 0.04 | 0.49% | 8.05 | 8.19 | 36548 | 2969.01 | 0.72% |
| 2025-05-15 | 8.10 | 8.12 | 0.01 | 0.12% | 8.04 | 8.13 | 31507 | 2552.60 | 0.62% |
| 2025-05-14 | 8.15 | 8.11 | 0.00 | 0.00% | 8.03 | 8.15 | 35425 | 2863.95 | 0.70% |
| 2025-05-13 | 8.09 | 8.11 | 0.09 | 1.12% | 8.03 | 8.14 | 42973 | 3477.80 | 0.85% |
| 2025-05-12 | 8.11 | 8.02 | -0.04 | -0.50% | 7.97 | 8.11 | 36914 | 2963.87 | 0.73% |
| 2025-05-09 | 8.07 | 8.06 | -0.01 | -0.12% | 8.03 | 8.12 | 33451 | 2698.01 | 0.66% |
| 2025-05-08 | 8.03 | 8.07 | 0.03 | 0.37% | 8.00 | 8.13 | 39370 | 3177.72 | 0.78% |
| 2025-05-07 | 8.17 | 8.04 | -0.05 | -0.62% | 7.98 | 8.17 | 49132 | 3957.54 | 0.97% |
| 2025-05-06 | 8.05 | 8.09 | 0.15 | 1.89% | 7.94 | 8.20 | 57044 | 4622.43 | 1.12% |
| 2025-04-30 | 7.78 | 7.94 | 0.11 | 1.40% | 7.78 | 7.98 | 49770 | 3936.42 | 0.98% |
| 2025-04-29 | 7.86 | 7.83 | -0.01 | -0.13% | 7.81 | 7.95 | 33643 | 2646.65 | 0.66% |
| 2025-04-28 | 7.95 | 7.84 | -0.14 | -1.75% | 7.78 | 7.97 | 33475 | 2630.69 | 0.66% |
| 2025-04-25 | 8.01 | 7.98 | -0.06 | -0.75% | 7.96 | 8.10 | 35443 | 2835.39 | 0.70% |
| 2025-04-24 | 8.00 | 8.04 | 0.04 | 0.50% | 7.99 | 8.14 | 41694 | 3363.65 | 0.82% |
| 2025-04-23 | 7.99 | 8.00 | 0.02 | 0.25% | 7.96 | 8.06 | 27192 | 2175.46 | 0.54% |
| 2025-04-22 | 7.92 | 7.98 | 0.04 | 0.50% | 7.89 | 7.99 | 36508 | 2902.33 | 0.72% |
| 2025-04-21 | 7.93 | 7.94 | 0.01 | 0.13% | 7.83 | 7.97 | 30629 | 2425.84 | 0.60% |
| 2025-04-18 | 7.84 | 7.93 | 0.01 | 0.13% | 7.84 | 8.00 | 33367 | 2642.38 | 0.66% |
| 2025-04-17 | 7.83 | 7.92 | 0.11 | 1.41% | 7.76 | 7.93 | 32462 | 2558.30 | 0.64% |
| 2025-04-16 | 7.93 | 7.81 | -0.14 | -1.76% | 7.72 | 7.93 | 41946 | 3283.18 | 0.83% |
| 2025-04-15 | 7.95 | 7.95 | 0.02 | 0.25% | 7.88 | 7.99 | 26903 | 2134.55 | 0.53% |
| 2025-04-14 | 7.93 | 7.93 | 0.05 | 0.63% | 7.90 | 8.01 | 46032 | 3656.66 | 0.91% |
| 2025-04-11 | 7.85 | 7.88 | -0.04 | -0.51% | 7.81 | 7.98 | 48445 | 3828.16 | 0.96% |
| 2025-04-10 | 7.90 | 7.92 | 0.17 | 2.19% | 7.81 | 8.01 | 73322 | 5806.09 | 1.45% |
| 2025-04-09 | 7.68 | 7.75 | 0.00 | 0.00% | 7.31 | 7.78 | 93635 | 7116.48 | 1.85% |
| 2025-04-08 | 7.95 | 7.75 | -0.05 | -0.64% | 7.57 | 7.95 | 80408 | 6208.41 | 1.59% |
| 2025-04-07 | 8.40 | 7.80 | -0.87 | -10.03% | 7.80 | 8.41 | 92108 | 7337.44 | 1.82% |
| 2025-04-03 | 8.65 | 8.67 | -0.04 | -0.46% | 8.60 | 8.83 | 44543 | 3879.88 | 0.88% |
| 2025-04-02 | 8.68 | 8.71 | 0.04 | 0.46% | 8.60 | 8.80 | 49377 | 4307.60 | 0.97% |
| 2025-04-01 | 8.41 | 8.67 | 0.29 | 3.46% | 8.41 | 8.76 | 80817 | 7003.18 | 1.59% |
| 2025-03-31 | 8.69 | 8.38 | -0.31 | -3.57% | 8.28 | 8.70 | 60129 | 5062.63 | 1.19% |
| 2025-03-28 | 8.72 | 8.69 | -0.05 | -0.57% | 8.67 | 8.84 | 48190 | 4218.32 | 0.95% |
| 2025-03-27 | 8.62 | 8.74 | 0.06 | 0.69% | 8.52 | 8.75 | 39808 | 3455.52 | 0.78% |
| 2025-03-26 | 8.65 | 8.68 | 0.06 | 0.70% | 8.56 | 8.72 | 38747 | 3359.65 | 0.76% |
| 2025-03-25 | 8.52 | 8.62 | 0.07 | 0.82% | 8.49 | 8.66 | 35595 | 3053.79 | 0.70% |
| 2025-03-24 | 8.68 | 8.55 | -0.13 | -1.50% | 8.43 | 8.72 | 50187 | 4285.53 | 0.99% |
| 2025-03-21 | 8.80 | 8.68 | -0.10 | -1.14% | 8.64 | 8.83 | 50575 | 4417.17 | 1.00% |
| 2025-03-20 | 8.83 | 8.78 | -0.04 | -0.45% | 8.73 | 8.83 | 39324 | 3449.41 | 0.78% |
| 2025-03-19 | 8.80 | 8.82 | 0.01 | 0.11% | 8.76 | 8.85 | 43406 | 3828.22 | 0.86% |
| 2025-03-18 | 8.78 | 8.81 | 0.04 | 0.46% | 8.75 | 8.85 | 49759 | 4376.96 | 0.98% |
| 2025-03-17 | 8.75 | 8.77 | 0.02 | 0.23% | 8.68 | 8.79 | 46503 | 4065.02 | 0.92% |
| 2025-03-14 | 8.56 | 8.75 | 0.16 | 1.86% | 8.53 | 8.75 | 52887 | 4583.37 | 1.04% |
| 2025-03-13 | 8.63 | 8.59 | -0.02 | -0.23% | 8.47 | 8.63 | 42882 | 3660.33 | 0.85% |
| 2025-03-12 | 8.70 | 8.61 | -0.09 | -1.03% | 8.57 | 8.75 | 40674 | 3510.53 | 0.80% |
| 2025-03-11 | 8.65 | 8.70 | -0.04 | -0.46% | 8.61 | 8.75 | 32010 | 2776.12 | 0.63% |
| 2025-03-10 | 8.66 | 8.74 | 0.10 | 1.16% | 8.63 | 8.83 | 51193 | 4465.64 | 1.01% |
| 2025-03-07 | 8.60 | 8.64 | -0.01 | -0.12% | 8.59 | 8.83 | 69293 | 6027.92 | 1.37% |
| 2025-03-06 | 8.56 | 8.65 | 0.09 | 1.05% | 8.51 | 8.71 | 46343 | 3990.98 | 0.91% |
| 2025-03-05 | 8.65 | 8.56 | -0.12 | -1.38% | 8.49 | 8.65 | 37778 | 3225.37 | 0.74% |
| 2025-03-04 | 8.54 | 8.68 | 0.14 | 1.64% | 8.47 | 8.70 | 57671 | 4979.58 | 1.14% |
| 2025-03-03 | 8.49 | 8.54 | 0.09 | 1.07% | 8.43 | 8.62 | 43768 | 3742.63 | 0.86% |
| 2025-02-28 | 8.63 | 8.45 | -0.16 | -1.86% | 8.42 | 8.68 | 48116 | 4098.64 | 0.95% |
| 2025-02-27 | 8.61 | 8.61 | 0.01 | 0.12% | 8.49 | 8.64 | 50780 | 4353.50 | 1.00% |
| 2025-02-26 | 8.60 | 8.60 | 0.05 | 0.58% | 8.53 | 8.65 | 48567 | 4168.84 | 0.96% |
| 2025-02-25 | 8.45 | 8.55 | 0.05 | 0.59% | 8.37 | 8.60 | 53193 | 4528.00 | 1.05% |
| 2025-02-24 | 8.52 | 8.50 | -0.04 | -0.47% | 8.45 | 8.56 | 42497 | 3607.28 | 0.84% |
| 2025-02-21 | 8.58 | 8.54 | -0.04 | -0.47% | 8.46 | 8.72 | 51625 | 4406.76 | 1.02% |
| 2025-02-20 | 8.52 | 8.58 | 0.06 | 0.70% | 8.50 | 8.77 | 60411 | 5219.48 | 1.19% |
| 2025-02-19 | 8.39 | 8.52 | 0.12 | 1.43% | 8.34 | 8.56 | 57058 | 4830.49 | 1.13% |
| 2025-02-18 | 8.63 | 8.40 | -0.24 | -2.78% | 8.33 | 8.64 | 58449 | 4967.96 | 1.15% |
| 2025-02-17 | 8.52 | 8.64 | 0.21 | 2.49% | 8.50 | 8.80 | 101548 | 8803.07 | 2.00% |
| 2025-02-14 | 8.18 | 8.43 | 0.24 | 2.93% | 8.18 | 8.47 | 94033 | 7876.48 | 1.85% |
| 2025-02-13 | 8.24 | 8.19 | -0.09 | -1.09% | 8.18 | 8.31 | 30445 | 2506.48 | 0.60% |
| 2025-02-12 | 8.28 | 8.28 | -0.02 | -0.24% | 8.19 | 8.33 | 38222 | 3155.20 | 0.75% |
| 2025-02-11 | 8.40 | 8.30 | -0.08 | -0.95% | 8.24 | 8.40 | 43209 | 3583.10 | 0.85% |
| 2025-02-10 | 8.21 | 8.38 | 0.14 | 1.70% | 8.20 | 8.43 | 61468 | 5132.69 | 1.21% |
| 2025-02-07 | 8.13 | 8.24 | 0.11 | 1.35% | 8.10 | 8.33 | 76994 | 6334.62 | 1.52% |
| 2025-02-06 | 7.86 | 8.13 | 0.19 | 2.39% | 7.85 | 8.16 | 70305 | 5639.87 | 1.39% |
| 2025-02-05 | 7.99 | 7.94 | 0.02 | 0.25% | 7.85 | 8.02 | 48808 | 3864.86 | 0.96% |
| 2025-01-27 | 7.89 | 7.92 | 0.03 | 0.38% | 7.89 | 8.04 | 61681 | 4918.15 | 1.22% |
| 2025-01-24 | 7.85 | 7.89 | -0.02 | -0.25% | 7.79 | 7.93 | 66135 | 5202.10 | 1.30% |
| 2025-01-23 | 7.96 | 7.91 | 0.03 | 0.38% | 7.85 | 8.19 | 108901 | 8677.30 | 2.15% |
| 2025-01-22 | 8.40 | 7.88 | -0.87 | -9.94% | 7.88 | 8.40 | 289227 | 23481.57 | 5.70% |
| 2025-01-21 | 8.40 | 8.75 | 0.50 | 6.06% | 8.32 | 9.08 | 325931 | 29153.75 | 6.43% |
| 2025-01-20 | 8.29 | 8.25 | -0.02 | -0.24% | 8.25 | 8.40 | 32068 | 2670.83 | 0.63% |
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。
