| 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 | 7.02 | 6.91 | -0.14 | -1.99% | 6.90 | 7.09 | 60418 | 4226.64 | 2.08% |
| 2025-05-22 | 7.19 | 7.05 | -0.19 | -2.62% | 7.04 | 7.26 | 82345 | 5867.48 | 2.84% |
| 2025-05-21 | 7.48 | 7.24 | -0.14 | -1.90% | 7.18 | 7.48 | 82452 | 5988.18 | 2.84% |
| 2025-05-20 | 7.27 | 7.38 | 0.11 | 1.51% | 7.22 | 7.39 | 76031 | 5568.42 | 2.62% |
| 2025-05-19 | 7.23 | 7.27 | 0.08 | 1.11% | 7.18 | 7.34 | 70184 | 5098.00 | 2.42% |
| 2025-05-16 | 7.24 | 7.19 | -0.04 | -0.55% | 7.16 | 7.24 | 41397 | 2980.15 | 1.43% |
| 2025-05-15 | 7.20 | 7.23 | 0.02 | 0.28% | 7.12 | 7.27 | 59345 | 4275.99 | 2.05% |
| 2025-05-14 | 7.30 | 7.21 | -0.09 | -1.23% | 7.18 | 7.30 | 64753 | 4674.44 | 2.23% |
| 2025-05-13 | 7.41 | 7.30 | -0.09 | -1.22% | 7.25 | 7.52 | 97993 | 7193.67 | 3.38% |
| 2025-05-12 | 7.28 | 7.39 | 0.14 | 1.93% | 7.28 | 7.65 | 178768 | 13272.13 | 6.16% |
| 2025-05-09 | 7.32 | 7.25 | -0.06 | -0.82% | 7.21 | 7.35 | 73689 | 5352.08 | 2.54% |
| 2025-05-08 | 7.23 | 7.31 | 0.04 | 0.55% | 7.18 | 7.32 | 95715 | 6962.08 | 3.30% |
| 2025-05-07 | 7.19 | 7.27 | 0.14 | 1.96% | 7.11 | 7.33 | 124903 | 9045.54 | 4.30% |
| 2025-05-06 | 7.08 | 7.13 | 0.15 | 2.15% | 7.05 | 7.16 | 99193 | 7046.60 | 3.42% |
| 2025-04-30 | 6.98 | 6.98 | 0.00 | 0.00% | 6.97 | 7.18 | 127520 | 9025.24 | 4.40% |
| 2025-04-29 | 6.69 | 6.98 | 0.23 | 3.41% | 6.69 | 7.20 | 131941 | 9263.42 | 4.55% |
| 2025-04-28 | 6.79 | 6.75 | -0.05 | -0.74% | 6.55 | 6.82 | 82082 | 5484.37 | 2.83% |
| 2025-04-25 | 6.70 | 6.80 | 0.09 | 1.34% | 6.63 | 6.83 | 65243 | 4406.90 | 2.25% |
| 2025-04-24 | 6.83 | 6.71 | -0.10 | -1.47% | 6.68 | 6.93 | 75313 | 5090.61 | 2.60% |
| 2025-04-23 | 6.92 | 6.81 | -0.11 | -1.59% | 6.80 | 6.98 | 97676 | 6711.29 | 3.37% |
| 2025-04-22 | 6.93 | 6.92 | -0.03 | -0.43% | 6.85 | 7.02 | 91822 | 6366.59 | 3.16% |
| 2025-04-21 | 6.87 | 6.95 | 0.07 | 1.02% | 6.73 | 6.97 | 78341 | 5387.77 | 2.70% |
| 2025-04-18 | 6.87 | 6.88 | -0.02 | -0.29% | 6.77 | 6.91 | 68971 | 4712.75 | 2.38% |
| 2025-04-17 | 6.93 | 6.90 | -0.04 | -0.58% | 6.83 | 6.99 | 83617 | 5794.91 | 2.88% |
| 2025-04-16 | 7.14 | 6.94 | -0.24 | -3.34% | 6.75 | 7.16 | 149946 | 10371.20 | 5.17% |
| 2025-04-15 | 7.32 | 7.18 | -0.11 | -1.51% | 7.14 | 7.36 | 117654 | 8505.36 | 4.05% |
| 2025-04-14 | 7.21 | 7.29 | 0.06 | 0.83% | 7.20 | 7.39 | 128407 | 9392.11 | 4.43% |
| 2025-04-11 | 7.40 | 7.23 | -0.33 | -4.37% | 7.23 | 7.49 | 204238 | 14975.33 | 7.04% |
| 2025-04-10 | 7.00 | 7.56 | 0.29 | 3.99% | 6.96 | 7.68 | 300359 | 22218.37 | 10.35% |
| 2025-04-09 | 7.18 | 7.27 | 0.05 | 0.69% | 7.01 | 7.59 | 292842 | 21403.39 | 10.09% |
| 2025-04-08 | 6.70 | 7.22 | 0.32 | 4.64% | 6.47 | 7.35 | 283068 | 19826.20 | 9.76% |
| 2025-04-07 | 7.20 | 6.90 | -0.77 | -10.04% | 6.90 | 7.49 | 167840 | 11841.82 | 5.78% |
| 2025-04-03 | 7.38 | 7.67 | 0.22 | 2.95% | 7.31 | 7.76 | 138049 | 10488.52 | 4.76% |
| 2025-04-02 | 7.42 | 7.45 | 0.07 | 0.95% | 7.33 | 7.56 | 95657 | 7109.73 | 3.30% |
| 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% |
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。
