| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.27 | 7.38 | 0.14 | 1.93% | 7.27 | 7.51 | 130230 | 9649.24 | 4.49% |
| 2025-03-31 | 7.40 | 7.24 | -0.25 | -3.34% | 7.12 | 7.45 | 146756 | 10625.24 | 5.06% |
| 2025-03-28 | 7.75 | 7.49 | -0.16 | -2.09% | 7.47 | 7.87 | 129925 | 9850.17 | 4.48% |
| 2025-03-27 | 7.72 | 7.65 | -0.07 | -0.91% | 7.49 | 7.78 | 172322 | 13160.13 | 5.94% |
| 2025-03-26 | 7.50 | 7.72 | 0.21 | 2.80% | 7.46 | 8.09 | 289400 | 22685.15 | 9.97% |
| 2025-03-25 | 7.88 | 7.51 | -0.30 | -3.84% | 7.30 | 7.88 | 245132 | 18421.40 | 8.45% |
| 2025-03-24 | 8.42 | 7.81 | -0.74 | -8.65% | 7.71 | 8.58 | 373634 | 30341.01 | 12.88% |
| 2025-03-21 | 9.00 | 8.55 | -0.95 | -10.00% | 8.55 | 9.32 | 379905 | 33608.94 | 13.09% |
| 2025-03-20 | 9.20 | 9.50 | 0.50 | 5.56% | 9.10 | 9.90 | 485097 | 46393.42 | 16.72% |
| 2025-03-19 | 8.87 | 9.00 | 0.24 | 2.74% | 8.72 | 9.44 | 279224 | 25182.23 | 9.62% |
| 2025-03-18 | 8.81 | 8.76 | -0.04 | -0.45% | 8.56 | 8.91 | 174487 | 15192.03 | 6.01% |
| 2025-03-17 | 8.70 | 8.80 | 0.24 | 2.80% | 8.56 | 9.11 | 236877 | 20879.50 | 8.16% |
| 2025-03-14 | 8.58 | 8.56 | 0.03 | 0.35% | 8.50 | 8.76 | 190403 | 16410.06 | 6.56% |
| 2025-03-13 | 8.62 | 8.53 | -0.10 | -1.16% | 8.42 | 8.86 | 230963 | 19920.02 | 7.96% |
| 2025-03-12 | 8.98 | 8.63 | -0.17 | -1.93% | 8.49 | 9.00 | 380272 | 33038.80 | 13.11% |
| 2025-03-11 | 7.91 | 8.80 | 0.80 | 10.00% | 7.81 | 8.80 | 329059 | 27669.52 | 11.34% |
| 2025-03-10 | 7.60 | 8.00 | 0.42 | 5.54% | 7.60 | 8.01 | 199310 | 15588.31 | 6.87% |
| 2025-03-07 | 7.77 | 7.58 | -0.18 | -2.32% | 7.52 | 7.79 | 128303 | 9768.37 | 4.42% |
| 2025-03-06 | 7.27 | 7.76 | 0.46 | 6.30% | 7.26 | 7.90 | 235559 | 17998.45 | 8.12% |
| 2025-03-05 | 7.42 | 7.30 | -0.07 | -0.95% | 7.17 | 7.45 | 88612 | 6434.03 | 3.05% |
| 2025-03-04 | 7.28 | 7.37 | 0.12 | 1.66% | 7.21 | 7.37 | 82024 | 5978.91 | 2.83% |
| 2025-03-03 | 7.20 | 7.25 | 0.05 | 0.69% | 7.16 | 7.39 | 98743 | 7195.25 | 3.40% |
| 2025-02-28 | 7.67 | 7.20 | -0.44 | -5.76% | 7.18 | 7.69 | 155726 | 11507.40 | 5.37% |
| 2025-02-27 | 7.58 | 7.64 | 0.06 | 0.79% | 7.46 | 7.75 | 172773 | 13139.66 | 5.95% |
| 2025-02-26 | 7.79 | 7.58 | -0.15 | -1.94% | 7.50 | 7.80 | 194824 | 14784.04 | 6.71% |
| 2025-02-25 | 7.88 | 7.73 | -0.26 | -3.25% | 7.72 | 7.96 | 170668 | 13320.09 | 5.88% |
| 2025-02-24 | 8.11 | 7.99 | -0.06 | -0.75% | 7.93 | 8.25 | 178277 | 14309.96 | 6.14% |
| 2025-02-21 | 8.08 | 8.05 | -0.01 | -0.12% | 7.88 | 8.10 | 186527 | 14926.71 | 6.43% |
| 2025-02-20 | 8.27 | 8.06 | -0.21 | -2.54% | 8.00 | 8.27 | 244524 | 19789.95 | 8.43% |
| 2025-02-19 | 8.23 | 8.27 | 0.00 | 0.00% | 8.11 | 8.35 | 210958 | 17335.81 | 7.27% |
| 2025-02-18 | 8.60 | 8.27 | -0.21 | -2.48% | 8.20 | 8.74 | 338671 | 28552.22 | 11.67% |
| 2025-02-17 | 7.74 | 8.48 | 0.77 | 9.99% | 7.67 | 8.48 | 154588 | 12597.40 | 5.33% |
| 2025-02-14 | 8.00 | 7.71 | -0.27 | -3.38% | 7.69 | 8.01 | 140453 | 10938.86 | 4.84% |
| 2025-02-13 | 7.88 | 7.98 | 0.08 | 1.01% | 7.87 | 8.12 | 147518 | 11822.41 | 5.08% |
| 2025-02-12 | 7.94 | 7.90 | -0.03 | -0.38% | 7.81 | 8.04 | 127027 | 10044.31 | 4.38% |
| 2025-02-11 | 8.20 | 7.93 | -0.28 | -3.41% | 7.91 | 8.24 | 120941 | 9651.31 | 4.17% |
| 2025-02-10 | 8.18 | 8.21 | 0.03 | 0.37% | 8.10 | 8.27 | 117282 | 9584.76 | 4.04% |
| 2025-02-07 | 8.14 | 8.18 | -0.04 | -0.49% | 8.00 | 8.39 | 156773 | 12870.34 | 5.40% |
| 2025-02-06 | 8.06 | 8.22 | 0.18 | 2.24% | 7.86 | 8.28 | 130856 | 10550.05 | 4.51% |
| 2025-02-05 | 7.84 | 8.04 | 0.25 | 3.21% | 7.75 | 8.31 | 144483 | 11545.92 | 4.98% |
| 2025-01-27 | 8.04 | 7.79 | -0.05 | -0.64% | 7.77 | 8.23 | 143443 | 11378.89 | 4.94% |
| 2025-01-24 | 7.47 | 7.84 | 0.22 | 2.89% | 7.38 | 8.14 | 230953 | 18018.81 | 7.96% |
| 2025-01-23 | 8.47 | 7.62 | -0.85 | -10.04% | 7.62 | 8.73 | 300837 | 24255.54 | 10.37% |
| 2025-01-22 | 8.70 | 8.47 | -0.58 | -6.41% | 8.39 | 8.90 | 244654 | 21170.84 | 8.43% |
| 2025-01-21 | 8.98 | 9.05 | 0.46 | 5.36% | 8.40 | 9.21 | 426747 | 37418.38 | 14.71% |
| 2025-01-20 | 7.99 | 8.59 | 0.78 | 9.99% | 7.88 | 8.59 | 104303 | 8842.20 | 3.59% |
| 2025-01-17 | 7.75 | 7.81 | 0.06 | 0.77% | 7.52 | 7.88 | 138412 | 10699.30 | 4.77% |
| 2025-01-16 | 7.79 | 7.75 | -0.01 | -0.13% | 7.67 | 7.92 | 125036 | 9724.74 | 4.31% |
| 2025-01-15 | 7.87 | 7.76 | -0.14 | -1.77% | 7.65 | 8.05 | 154299 | 12058.09 | 5.32% |
| 2025-01-14 | 7.53 | 7.90 | 0.48 | 6.47% | 7.44 | 7.94 | 164940 | 12748.47 | 5.68% |
| 2025-01-13 | 7.34 | 7.42 | -0.10 | -1.33% | 7.23 | 7.63 | 142026 | 10561.91 | 4.89% |
| 2025-01-10 | 7.54 | 7.52 | -0.01 | -0.13% | 7.13 | 7.76 | 257525 | 19040.13 | 8.88% |
| 2025-01-09 | 7.56 | 7.53 | 0.02 | 0.27% | 7.38 | 7.83 | 169102 | 12903.98 | 5.83% |
| 2025-01-08 | 7.36 | 7.51 | 0.13 | 1.76% | 7.20 | 7.64 | 163906 | 12156.85 | 5.65% |
| 2025-01-07 | 7.26 | 7.38 | 0.19 | 2.64% | 7.12 | 7.42 | 145128 | 10553.26 | 5.00% |
| 2025-01-06 | 7.58 | 7.19 | -0.34 | -4.52% | 6.98 | 7.58 | 144613 | 10394.15 | 4.98% |
| 2025-01-03 | 7.90 | 7.53 | -0.36 | -4.56% | 7.25 | 7.93 | 200526 | 15151.81 | 6.91% |
| 2025-01-02 | 8.08 | 7.89 | -0.16 | -1.99% | 7.80 | 8.36 | 193866 | 15692.85 | 6.68% |
| 2024-12-31 | 8.31 | 8.05 | -0.25 | -3.01% | 7.90 | 8.40 | 192180 | 15580.28 | 6.62% |
| 2024-12-30 | 8.20 | 8.30 | -0.20 | -2.35% | 8.20 | 8.76 | 354872 | 30144.35 | 12.23% |
| 2024-12-27 | 7.93 | 8.50 | 0.58 | 7.32% | 7.93 | 8.71 | 497466 | 42197.27 | 17.15% |
| 2024-12-26 | 7.35 | 7.92 | 0.56 | 7.61% | 7.35 | 8.09 | 347412 | 27088.70 | 11.97% |
| 2024-12-25 | 7.52 | 7.36 | -0.18 | -2.39% | 7.01 | 7.58 | 243455 | 17725.35 | 8.39% |
| 2024-12-24 | 7.52 | 7.54 | -0.26 | -3.33% | 7.11 | 7.80 | 367621 | 27350.35 | 12.67% |
| 2024-12-23 | 8.45 | 7.80 | -0.62 | -7.36% | 7.60 | 8.49 | 431024 | 34167.60 | 14.86% |
| 2024-12-20 | 7.94 | 8.42 | 0.36 | 4.47% | 7.89 | 8.78 | 628586 | 52829.96 | 21.66% |
| 2024-12-19 | 7.81 | 8.06 | -0.20 | -2.42% | 7.70 | 8.63 | 683773 | 55868.77 | 23.57% |
| 2024-12-18 | 8.05 | 8.26 | -0.37 | -4.29% | 7.91 | 8.49 | 950998 | 77485.56 | 32.78% |
| 2024-12-17 | 8.63 | 8.63 | -0.96 | -10.01% | 8.63 | 8.63 | 41851 | 3611.74 | 1.44% |
| 2024-12-16 | 9.59 | 9.59 | -1.06 | -9.95% | 9.59 | 9.59 | 73318 | 7031.20 | 2.53% |
| 2024-12-13 | 12.28 | 10.65 | -0.52 | -4.66% | 10.51 | 12.29 | 1126960 | 133326.05 | 38.84% |
| 2024-12-12 | 11.17 | 11.17 | 1.02 | 10.05% | 9.14 | 11.17 | 983807 | 100559.28 | 33.91% |
| 2024-12-11 | 9.51 | 10.15 | 0.92 | 9.97% | 9.48 | 10.15 | 139180 | 13808.70 | 4.80% |
| 2024-12-10 | 8.39 | 9.23 | 0.84 | 10.01% | 8.30 | 9.23 | 222768 | 20202.95 | 7.68% |
| 2024-12-09 | 7.62 | 8.39 | 0.76 | 9.96% | 7.45 | 8.39 | 563229 | 46628.57 | 19.41% |
| 2024-12-06 | 7.00 | 7.63 | 0.69 | 9.94% | 7.00 | 7.63 | 199769 | 15083.19 | 6.89% |
| 2024-12-05 | 6.71 | 6.94 | 0.08 | 1.17% | 6.65 | 7.00 | 158987 | 10886.18 | 5.48% |
| 2024-12-04 | 6.72 | 6.86 | 0.14 | 2.08% | 6.62 | 6.97 | 213500 | 14622.32 | 7.36% |
| 2024-12-03 | 6.78 | 6.72 | -0.08 | -1.18% | 6.65 | 6.81 | 122782 | 8244.46 | 4.23% |
| 2024-12-02 | 6.51 | 6.80 | 0.31 | 4.78% | 6.40 | 6.93 | 247277 | 16475.08 | 8.52% |
天域生物(603717)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。
