| 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 | 6.77 | 6.93 | 0.20 | 2.97% | 6.77 | 6.98 | 73982 | 5099.86 | 2.55% |
| 2026-03-24 | 6.66 | 6.73 | 0.39 | 6.15% | 6.33 | 6.73 | 86684 | 5681.06 | 2.99% |
| 2026-03-23 | 6.60 | 6.34 | -0.36 | -5.37% | 6.26 | 6.69 | 101315 | 6535.08 | 3.49% |
| 2026-03-20 | 7.13 | 6.70 | -0.36 | -5.10% | 6.68 | 7.16 | 125098 | 8550.28 | 4.31% |
| 2026-03-19 | 7.29 | 7.06 | -0.26 | -3.55% | 7.03 | 7.32 | 52503 | 3759.29 | 1.81% |
| 2026-03-18 | 7.29 | 7.32 | 0.09 | 1.24% | 7.16 | 7.34 | 42427 | 3073.23 | 1.46% |
| 2026-03-17 | 7.40 | 7.23 | -0.17 | -2.30% | 7.23 | 7.47 | 59388 | 4363.50 | 2.05% |
| 2026-03-16 | 7.37 | 7.40 | -0.02 | -0.27% | 7.33 | 7.56 | 62741 | 4661.37 | 2.16% |
| 2026-03-13 | 7.50 | 7.42 | -0.05 | -0.67% | 7.40 | 7.61 | 61524 | 4614.31 | 2.12% |
| 2026-03-12 | 7.71 | 7.47 | -0.21 | -2.73% | 7.44 | 7.71 | 80889 | 6118.44 | 2.79% |
| 2026-03-11 | 7.75 | 7.68 | -0.06 | -0.78% | 7.63 | 7.80 | 67683 | 5207.75 | 2.33% |
| 2026-03-10 | 7.55 | 7.74 | 0.20 | 2.65% | 7.54 | 7.76 | 60471 | 4641.31 | 2.08% |
| 2026-03-09 | 7.55 | 7.54 | -0.07 | -0.92% | 7.43 | 7.67 | 69602 | 5233.96 | 2.40% |
| 2026-03-06 | 7.27 | 7.61 | 0.33 | 4.53% | 7.23 | 7.62 | 83243 | 6247.25 | 2.87% |
| 2026-03-05 | 7.31 | 7.28 | 0.02 | 0.28% | 7.20 | 7.40 | 51867 | 3787.10 | 1.79% |
| 2026-03-04 | 7.16 | 7.26 | 0.01 | 0.14% | 7.11 | 7.31 | 69616 | 5016.99 | 2.40% |
| 2026-03-03 | 7.55 | 7.25 | -0.22 | -2.95% | 7.25 | 7.64 | 103050 | 7679.10 | 3.55% |
| 2026-03-02 | 7.78 | 7.47 | -0.43 | -5.44% | 7.47 | 7.84 | 121008 | 9192.00 | 4.17% |
| 2026-02-27 | 7.83 | 7.90 | 0.08 | 1.02% | 7.70 | 7.90 | 60531 | 4729.62 | 2.09% |
| 2026-02-26 | 7.86 | 7.82 | 0.01 | 0.13% | 7.65 | 7.93 | 74673 | 5819.53 | 2.57% |
| 2026-02-25 | 7.88 | 7.81 | -0.07 | -0.89% | 7.79 | 7.96 | 64051 | 5039.77 | 2.21% |
| 2026-02-24 | 7.79 | 7.88 | 0.13 | 1.68% | 7.74 | 7.91 | 56980 | 4455.82 | 1.96% |
| 2026-02-13 | 7.69 | 7.75 | 0.09 | 1.17% | 7.67 | 7.81 | 56153 | 4356.50 | 1.94% |
| 2026-02-12 | 7.91 | 7.66 | -0.23 | -2.92% | 7.58 | 7.93 | 81396 | 6268.19 | 2.81% |
| 2026-02-11 | 7.93 | 7.89 | -0.04 | -0.50% | 7.85 | 7.99 | 54307 | 4307.90 | 1.87% |
| 2026-02-10 | 8.01 | 7.93 | -0.03 | -0.38% | 7.90 | 8.03 | 57761 | 4595.90 | 1.99% |
| 2026-02-09 | 7.84 | 7.96 | 0.19 | 2.45% | 7.79 | 7.98 | 69376 | 5498.94 | 2.39% |
| 2026-02-06 | 7.71 | 7.77 | -0.04 | -0.51% | 7.70 | 7.87 | 60100 | 4698.09 | 2.07% |
| 2026-02-05 | 7.82 | 7.81 | -0.01 | -0.13% | 7.75 | 7.95 | 69730 | 5462.21 | 2.40% |
| 2026-02-04 | 7.68 | 7.82 | 0.18 | 2.36% | 7.61 | 7.84 | 88696 | 6899.56 | 3.06% |
| 2026-02-03 | 7.76 | 7.64 | -0.04 | -0.52% | 7.61 | 7.78 | 69239 | 5312.20 | 2.39% |
| 2026-02-02 | 7.87 | 7.68 | -0.15 | -1.92% | 7.64 | 7.88 | 91434 | 7093.05 | 3.15% |
| 2026-01-30 | 7.58 | 7.83 | 0.25 | 3.30% | 7.56 | 7.92 | 110866 | 8614.66 | 3.82% |
| 2026-01-29 | 7.53 | 7.58 | 0.01 | 0.13% | 7.46 | 7.75 | 88690 | 6760.64 | 3.06% |
| 2026-01-28 | 7.68 | 7.57 | -0.08 | -1.05% | 7.53 | 7.68 | 58759 | 4456.44 | 2.03% |
| 2026-01-27 | 7.76 | 7.65 | -0.11 | -1.42% | 7.45 | 7.79 | 78512 | 5941.99 | 2.71% |
| 2026-01-26 | 7.99 | 7.76 | -0.11 | -1.40% | 7.63 | 7.99 | 83286 | 6470.51 | 2.87% |
| 2026-01-23 | 7.82 | 7.87 | 0.05 | 0.64% | 7.78 | 7.91 | 53997 | 4240.86 | 1.86% |
| 2026-01-22 | 7.67 | 7.82 | 0.21 | 2.76% | 7.57 | 7.84 | 81364 | 6271.16 | 2.80% |
| 2026-01-21 | 7.64 | 7.61 | -0.09 | -1.17% | 7.55 | 7.70 | 75070 | 5698.38 | 2.59% |
| 2026-01-20 | 7.80 | 7.70 | -0.09 | -1.16% | 7.62 | 7.83 | 71209 | 5501.42 | 2.45% |
| 2026-01-19 | 7.54 | 7.79 | 0.22 | 2.91% | 7.51 | 7.80 | 73410 | 5652.57 | 2.53% |
| 2026-01-16 | 7.77 | 7.57 | -0.17 | -2.20% | 7.54 | 7.81 | 79508 | 6076.41 | 2.74% |
| 2026-01-15 | 7.85 | 7.74 | -0.12 | -1.53% | 7.71 | 7.86 | 65660 | 5100.17 | 2.26% |
| 2026-01-14 | 7.89 | 7.86 | -0.03 | -0.38% | 7.72 | 7.97 | 85446 | 6719.75 | 2.94% |
| 2026-01-13 | 7.95 | 7.89 | -0.06 | -0.75% | 7.82 | 8.08 | 91035 | 7221.72 | 3.14% |
| 2026-01-12 | 7.84 | 7.95 | 0.13 | 1.66% | 7.74 | 7.97 | 87927 | 6924.45 | 3.03% |
| 2026-01-09 | 7.84 | 7.82 | 0.02 | 0.26% | 7.71 | 7.84 | 71903 | 5597.56 | 2.48% |
| 2026-01-08 | 7.74 | 7.80 | 0.00 | 0.00% | 7.70 | 7.86 | 54480 | 4248.44 | 1.88% |
| 2026-01-07 | 7.80 | 7.80 | -0.01 | -0.13% | 7.63 | 7.90 | 86777 | 6720.73 | 2.99% |
| 2026-01-06 | 7.70 | 7.81 | 0.13 | 1.69% | 7.64 | 7.85 | 80076 | 6229.83 | 2.76% |
| 2026-01-05 | 7.50 | 7.68 | -0.16 | -2.04% | 7.37 | 7.94 | 151187 | 11625.05 | 5.21% |
| 2025-12-31 | 7.86 | 7.84 | 0.07 | 0.90% | 7.57 | 7.86 | 67448 | 5198.88 | 2.32% |
| 2025-12-30 | 7.82 | 7.77 | -0.05 | -0.64% | 7.69 | 7.91 | 58718 | 4575.12 | 2.02% |
| 2025-12-29 | 7.89 | 7.82 | -0.07 | -0.89% | 7.74 | 7.95 | 58479 | 4568.28 | 2.02% |
| 2025-12-26 | 7.76 | 7.89 | 0.12 | 1.54% | 7.76 | 8.10 | 85826 | 6805.80 | 2.96% |
| 2025-12-25 | 7.70 | 7.77 | 0.08 | 1.04% | 7.60 | 7.79 | 55665 | 4297.93 | 1.92% |
| 2025-12-24 | 7.67 | 7.69 | 0.02 | 0.26% | 7.58 | 7.74 | 64282 | 4918.25 | 2.22% |
| 2025-12-23 | 7.80 | 7.67 | -0.16 | -2.04% | 7.58 | 7.80 | 70426 | 5403.53 | 2.43% |
| 2025-12-22 | 7.85 | 7.83 | -0.02 | -0.25% | 7.80 | 7.92 | 49738 | 3902.26 | 1.71% |
| 2025-12-19 | 7.70 | 7.85 | 0.14 | 1.82% | 7.66 | 7.87 | 59637 | 4651.77 | 2.06% |
| 2025-12-18 | 7.62 | 7.71 | 0.01 | 0.13% | 7.62 | 7.81 | 66833 | 5177.85 | 2.30% |
| 2025-12-17 | 7.95 | 7.70 | 0.02 | 0.26% | 7.51 | 7.98 | 86679 | 6657.97 | 2.99% |
| 2025-12-16 | 7.85 | 7.68 | -0.14 | -1.79% | 7.62 | 7.85 | 57246 | 4408.97 | 1.97% |
| 2025-12-15 | 7.80 | 7.82 | 0.02 | 0.26% | 7.69 | 7.95 | 60330 | 4726.84 | 2.08% |
| 2025-12-12 | 7.88 | 7.80 | -0.02 | -0.26% | 7.75 | 8.14 | 95824 | 7602.66 | 3.30% |
| 2025-12-11 | 7.92 | 7.82 | -0.10 | -1.26% | 7.71 | 7.95 | 86827 | 6772.73 | 2.99% |
| 2025-12-10 | 8.03 | 7.92 | -0.14 | -1.74% | 7.87 | 8.14 | 75741 | 6021.74 | 2.61% |
| 2025-12-09 | 8.22 | 8.06 | -0.20 | -2.42% | 8.04 | 8.23 | 73220 | 5938.67 | 2.52% |
| 2025-12-08 | 8.25 | 8.26 | 0.06 | 0.73% | 8.15 | 8.31 | 55262 | 4542.14 | 1.90% |
| 2025-12-05 | 8.08 | 8.20 | 0.12 | 1.49% | 8.00 | 8.23 | 58556 | 4761.23 | 2.02% |
| 2025-12-04 | 8.34 | 8.08 | -0.26 | -3.12% | 8.03 | 8.41 | 72020 | 5854.33 | 2.48% |
| 2025-12-03 | 8.55 | 8.34 | -0.23 | -2.68% | 8.30 | 8.66 | 72611 | 6093.95 | 2.50% |
| 2025-12-02 | 8.74 | 8.57 | -0.16 | -1.83% | 8.52 | 8.79 | 52354 | 4497.19 | 1.80% |
| 2025-12-01 | 8.89 | 8.73 | -0.12 | -1.36% | 8.70 | 8.94 | 54629 | 4800.53 | 1.88% |
| 2025-11-28 | 8.59 | 8.85 | 0.17 | 1.96% | 8.56 | 8.88 | 54669 | 4769.53 | 1.88% |
| 2025-11-27 | 8.35 | 8.68 | 0.33 | 3.95% | 8.32 | 8.80 | 97000 | 8357.83 | 3.34% |
| 2025-11-26 | 8.60 | 8.35 | -0.25 | -2.91% | 8.32 | 8.64 | 87444 | 7410.81 | 3.01% |
| 2025-11-25 | 8.43 | 8.60 | 0.22 | 2.63% | 8.38 | 8.65 | 79594 | 6778.31 | 2.74% |
| 2025-11-24 | 8.42 | 8.38 | -0.06 | -0.71% | 8.26 | 8.55 | 102699 | 8634.09 | 3.54% |
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。
