| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.56 | 8.78 | 0.19 | 2.21% | 8.55 | 8.85 | 101975 | 8910.35 | 2.01% |
| 2026-02-05 | 8.63 | 8.59 | 0.00 | 0.00% | 8.57 | 8.68 | 53332 | 4600.77 | 1.05% |
| 2026-02-04 | 8.51 | 8.59 | 0.08 | 0.94% | 8.48 | 8.64 | 56469 | 4842.40 | 1.11% |
| 2026-02-03 | 8.48 | 8.51 | 0.07 | 0.83% | 8.43 | 8.53 | 57391 | 4871.89 | 1.13% |
| 2026-02-02 | 8.62 | 8.44 | -0.18 | -2.09% | 8.43 | 8.64 | 76931 | 6568.50 | 1.52% |
| 2026-01-30 | 8.65 | 8.62 | -0.05 | -0.58% | 8.54 | 8.75 | 72774 | 6272.16 | 1.43% |
| 2026-01-29 | 8.75 | 8.67 | -0.12 | -1.37% | 8.59 | 8.80 | 100818 | 8757.16 | 1.99% |
| 2026-01-28 | 9.02 | 8.79 | -0.28 | -3.09% | 8.77 | 9.06 | 120090 | 10654.19 | 2.37% |
| 2026-01-27 | 9.11 | 9.07 | -0.14 | -1.52% | 8.76 | 9.14 | 200960 | 18000.00 | 3.96% |
| 2026-01-26 | 8.81 | 9.21 | 0.46 | 5.26% | 8.79 | 9.23 | 248715 | 22509.83 | 4.90% |
| 2026-01-23 | 8.78 | 8.75 | 0.00 | 0.00% | 8.70 | 8.84 | 68314 | 5974.09 | 1.35% |
| 2026-01-22 | 8.68 | 8.75 | 0.07 | 0.81% | 8.64 | 8.81 | 62742 | 5482.25 | 1.24% |
| 2026-01-21 | 8.64 | 8.68 | 0.03 | 0.35% | 8.57 | 8.70 | 60202 | 5211.70 | 1.19% |
| 2026-01-20 | 8.59 | 8.65 | 0.07 | 0.82% | 8.56 | 8.65 | 57212 | 4927.86 | 1.13% |
| 2026-01-19 | 8.57 | 8.58 | 0.02 | 0.23% | 8.53 | 8.62 | 59841 | 5132.62 | 1.18% |
| 2026-01-16 | 8.63 | 8.56 | -0.05 | -0.58% | 8.47 | 8.66 | 87888 | 7525.86 | 1.73% |
| 2026-01-15 | 8.73 | 8.61 | -0.18 | -2.05% | 8.57 | 8.75 | 85583 | 7390.68 | 1.69% |
| 2026-01-14 | 8.81 | 8.79 | 0.10 | 1.15% | 8.66 | 8.98 | 191181 | 16853.45 | 3.77% |
| 2026-01-13 | 8.49 | 8.69 | 0.21 | 2.48% | 8.49 | 8.77 | 158240 | 13721.75 | 3.12% |
| 2026-01-12 | 8.52 | 8.48 | -0.04 | -0.47% | 8.44 | 8.61 | 106660 | 9074.49 | 2.10% |
| 2026-01-09 | 8.44 | 8.52 | 0.05 | 0.59% | 8.42 | 8.53 | 69963 | 5941.42 | 1.38% |
| 2026-01-08 | 8.42 | 8.47 | 0.05 | 0.59% | 8.39 | 8.52 | 51681 | 4378.45 | 1.02% |
| 2026-01-07 | 8.54 | 8.42 | -0.13 | -1.52% | 8.40 | 8.55 | 53723 | 4543.08 | 1.06% |
| 2026-01-06 | 8.58 | 8.55 | 0.00 | 0.00% | 8.46 | 8.59 | 77145 | 6582.48 | 1.52% |
| 2026-01-05 | 8.40 | 8.55 | 0.18 | 2.15% | 8.36 | 8.64 | 113183 | 9623.33 | 2.23% |
| 2025-12-31 | 8.33 | 8.37 | 0.04 | 0.48% | 8.30 | 8.46 | 60421 | 5062.42 | 1.19% |
| 2025-12-30 | 8.23 | 8.33 | 0.11 | 1.34% | 8.15 | 8.43 | 65917 | 5477.49 | 1.30% |
| 2025-12-29 | 8.34 | 8.22 | -0.12 | -1.44% | 8.20 | 8.36 | 45652 | 3774.43 | 0.90% |
| 2025-12-26 | 8.32 | 8.34 | 0.05 | 0.60% | 8.25 | 8.39 | 58094 | 4845.67 | 1.15% |
| 2025-12-25 | 8.25 | 8.29 | 0.04 | 0.48% | 8.23 | 8.32 | 30835 | 2552.78 | 0.61% |
| 2025-12-24 | 8.28 | 8.25 | -0.01 | -0.12% | 8.21 | 8.28 | 32298 | 2667.32 | 0.64% |
| 2025-12-23 | 8.35 | 8.26 | -0.07 | -0.84% | 8.24 | 8.35 | 35056 | 2910.37 | 0.69% |
| 2025-12-22 | 8.36 | 8.33 | -0.01 | -0.12% | 8.31 | 8.41 | 44849 | 3748.52 | 0.88% |
| 2025-12-19 | 8.31 | 8.34 | 0.04 | 0.48% | 8.25 | 8.39 | 47384 | 3952.11 | 0.93% |
| 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% |
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。
