| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.16 | 9.02 | -0.15 | -1.64% | 8.98 | 9.18 | 108962 | 9860.19 | 3.76% |
| 2025-10-23 | 9.00 | 9.17 | 0.19 | 2.12% | 9.00 | 9.52 | 152736 | 13965.05 | 5.26% |
| 2025-10-22 | 8.93 | 8.98 | 0.05 | 0.56% | 8.80 | 9.14 | 116926 | 10549.66 | 4.03% |
| 2025-10-21 | 8.78 | 8.93 | 0.17 | 1.94% | 8.71 | 8.93 | 81542 | 7232.19 | 2.81% |
| 2025-10-20 | 8.66 | 8.76 | 0.10 | 1.15% | 8.65 | 9.00 | 71266 | 6245.83 | 2.46% |
| 2025-10-17 | 8.74 | 8.66 | -0.12 | -1.37% | 8.66 | 8.89 | 85379 | 7458.19 | 2.94% |
| 2025-10-16 | 8.95 | 8.78 | -0.09 | -1.01% | 8.72 | 8.96 | 74110 | 6537.84 | 2.55% |
| 2025-10-15 | 8.76 | 8.87 | 0.09 | 1.03% | 8.73 | 8.88 | 82428 | 7266.12 | 2.84% |
| 2025-10-14 | 9.12 | 8.78 | -0.32 | -3.52% | 8.74 | 9.12 | 143702 | 12757.31 | 4.95% |
| 2025-10-13 | 8.62 | 9.10 | 0.11 | 1.22% | 8.51 | 9.17 | 152456 | 13586.59 | 5.25% |
| 2025-10-10 | 8.91 | 8.99 | 0.13 | 1.47% | 8.82 | 9.07 | 111242 | 9968.26 | 3.83% |
| 2025-10-09 | 8.84 | 8.86 | 0.00 | 0.00% | 8.52 | 8.91 | 142395 | 12415.86 | 4.91% |
| 2025-09-30 | 8.85 | 8.86 | -0.01 | -0.11% | 8.83 | 9.10 | 129649 | 11609.61 | 4.47% |
| 2025-09-29 | 8.71 | 8.87 | 0.13 | 1.49% | 8.51 | 8.90 | 107109 | 9382.16 | 3.69% |
| 2025-09-26 | 8.73 | 8.74 | 0.01 | 0.11% | 8.63 | 8.97 | 94345 | 8301.18 | 3.25% |
| 2025-09-25 | 8.90 | 8.73 | -0.15 | -1.69% | 8.69 | 8.95 | 106873 | 9412.32 | 3.68% |
| 2025-09-24 | 8.82 | 8.88 | 0.07 | 0.79% | 8.72 | 9.08 | 146051 | 13057.16 | 5.03% |
| 2025-09-23 | 9.13 | 8.81 | -0.26 | -2.87% | 8.61 | 9.13 | 153622 | 13517.95 | 5.29% |
| 2025-09-22 | 9.06 | 9.07 | 0.09 | 1.00% | 8.91 | 9.09 | 101394 | 9154.05 | 3.49% |
| 2025-09-19 | 9.20 | 8.98 | -0.22 | -2.39% | 8.98 | 9.26 | 181700 | 16458.59 | 6.26% |
| 2025-09-18 | 9.25 | 9.20 | -0.18 | -1.92% | 9.06 | 9.35 | 321122 | 29493.03 | 11.07% |
| 2025-09-17 | 10.10 | 9.38 | -0.57 | -5.73% | 9.25 | 10.13 | 458226 | 43371.96 | 15.79% |
| 2025-09-16 | 10.85 | 9.95 | -1.10 | -9.95% | 9.95 | 10.85 | 502482 | 50970.12 | 17.32% |
| 2025-09-15 | 11.00 | 11.05 | 0.26 | 2.41% | 10.32 | 11.17 | 418183 | 45108.01 | 14.41% |
| 2025-09-12 | 9.84 | 10.79 | 0.98 | 9.99% | 9.84 | 10.79 | 340282 | 35272.85 | 11.73% |
| 2025-09-11 | 9.63 | 9.81 | 0.05 | 0.51% | 9.48 | 10.02 | 334438 | 32683.80 | 11.53% |
| 2025-09-10 | 9.76 | 9.76 | -0.05 | -0.51% | 9.59 | 10.35 | 467200 | 45697.67 | 16.10% |
| 2025-09-09 | 9.22 | 9.81 | 0.89 | 9.98% | 9.06 | 9.81 | 649944 | 62256.20 | 22.40% |
| 2025-09-08 | 8.27 | 8.92 | 0.81 | 9.99% | 8.20 | 8.92 | 170052 | 15073.50 | 5.86% |
| 2025-09-05 | 8.15 | 8.11 | 0.09 | 1.12% | 7.85 | 8.15 | 71807 | 5753.40 | 2.47% |
| 2025-09-04 | 7.99 | 8.02 | 0.04 | 0.50% | 7.88 | 8.17 | 100884 | 8135.44 | 3.48% |
| 2025-09-03 | 8.27 | 7.98 | -0.22 | -2.68% | 7.95 | 8.27 | 80164 | 6474.64 | 2.76% |
| 2025-09-02 | 8.39 | 8.20 | -0.14 | -1.68% | 8.03 | 8.39 | 104213 | 8511.05 | 3.59% |
| 2025-09-01 | 8.40 | 8.34 | 0.08 | 0.97% | 8.26 | 8.50 | 127497 | 10664.10 | 4.39% |
| 2025-08-29 | 8.37 | 8.26 | -0.09 | -1.08% | 8.18 | 8.38 | 98187 | 8118.87 | 3.38% |
| 2025-08-28 | 8.27 | 8.35 | 0.04 | 0.48% | 8.09 | 8.59 | 162854 | 13538.90 | 5.61% |
| 2025-08-27 | 8.98 | 8.31 | -0.58 | -6.52% | 8.30 | 9.02 | 228446 | 19551.03 | 7.87% |
| 2025-08-26 | 9.07 | 8.89 | -0.25 | -2.74% | 8.86 | 9.15 | 158125 | 14166.59 | 5.45% |
| 2025-08-25 | 8.57 | 9.14 | 0.56 | 6.53% | 8.48 | 9.25 | 215104 | 19308.61 | 7.41% |
| 2025-08-22 | 8.65 | 8.58 | 0.03 | 0.35% | 8.43 | 8.70 | 125227 | 10698.82 | 4.32% |
| 2025-08-21 | 8.56 | 8.55 | 0.19 | 2.27% | 8.40 | 8.80 | 179808 | 15543.23 | 6.20% |
| 2025-08-20 | 8.17 | 8.36 | 0.21 | 2.58% | 8.15 | 8.53 | 162570 | 13538.68 | 5.60% |
| 2025-08-19 | 8.26 | 8.15 | -0.02 | -0.24% | 8.10 | 8.26 | 96239 | 7852.54 | 3.32% |
| 2025-08-18 | 7.99 | 8.17 | 0.25 | 3.16% | 7.97 | 8.30 | 183778 | 15001.60 | 6.33% |
| 2025-08-15 | 8.06 | 7.92 | -0.03 | -0.38% | 7.90 | 8.09 | 121763 | 9704.42 | 4.20% |
| 2025-08-14 | 8.28 | 7.95 | -0.32 | -3.87% | 7.91 | 8.37 | 161205 | 13066.40 | 5.56% |
| 2025-08-13 | 8.15 | 8.27 | 0.19 | 2.35% | 8.01 | 8.30 | 165338 | 13524.65 | 5.70% |
| 2025-08-12 | 8.04 | 8.08 | 0.00 | 0.00% | 8.04 | 8.30 | 203759 | 16689.36 | 7.02% |
| 2025-08-11 | 7.86 | 8.08 | 0.33 | 4.26% | 7.75 | 8.10 | 171342 | 13656.67 | 5.91% |
| 2025-08-08 | 7.79 | 7.75 | 0.00 | 0.00% | 7.66 | 7.80 | 87859 | 6791.52 | 3.03% |
| 2025-08-07 | 7.75 | 7.75 | 0.00 | 0.00% | 7.69 | 7.80 | 77575 | 6004.34 | 2.67% |
| 2025-08-06 | 7.74 | 7.75 | 0.01 | 0.13% | 7.65 | 7.77 | 77531 | 5976.17 | 2.67% |
| 2025-08-05 | 7.69 | 7.74 | 0.08 | 1.04% | 7.67 | 7.78 | 85583 | 6611.27 | 2.95% |
| 2025-08-04 | 7.68 | 7.66 | -0.02 | -0.26% | 7.60 | 7.72 | 98822 | 7561.36 | 3.41% |
| 2025-08-01 | 7.50 | 7.68 | 0.22 | 2.95% | 7.49 | 7.83 | 146399 | 11245.17 | 5.05% |
| 2025-07-31 | 7.61 | 7.46 | -0.15 | -1.97% | 7.42 | 7.65 | 82760 | 6237.73 | 2.85% |
| 2025-07-30 | 7.66 | 7.61 | -0.05 | -0.65% | 7.53 | 7.68 | 74939 | 5703.66 | 2.58% |
| 2025-07-29 | 7.60 | 7.66 | -0.01 | -0.13% | 7.53 | 7.72 | 92353 | 7026.45 | 3.18% |
| 2025-07-28 | 7.75 | 7.67 | -0.09 | -1.16% | 7.64 | 7.75 | 84113 | 6467.40 | 2.90% |
| 2025-07-25 | 7.85 | 7.76 | 0.01 | 0.13% | 7.72 | 7.88 | 94727 | 7345.15 | 3.26% |
| 2025-07-24 | 7.78 | 7.75 | 0.10 | 1.31% | 7.68 | 7.86 | 141223 | 10945.87 | 4.87% |
| 2025-07-23 | 7.95 | 7.65 | -0.05 | -0.65% | 7.63 | 8.14 | 261534 | 20483.03 | 9.01% |
| 2025-07-22 | 7.69 | 7.70 | 0.05 | 0.65% | 7.57 | 7.80 | 97305 | 7429.45 | 3.35% |
| 2025-07-21 | 7.49 | 7.65 | 0.16 | 2.14% | 7.48 | 7.67 | 102585 | 7797.35 | 3.54% |
| 2025-07-18 | 7.54 | 7.49 | -0.04 | -0.53% | 7.44 | 7.56 | 62586 | 4687.90 | 2.16% |
| 2025-07-17 | 7.47 | 7.53 | 0.08 | 1.07% | 7.46 | 7.58 | 83479 | 6278.99 | 2.88% |
| 2025-07-16 | 7.38 | 7.45 | 0.06 | 0.81% | 7.38 | 7.45 | 62174 | 4618.32 | 2.14% |
| 2025-07-15 | 7.46 | 7.39 | -0.09 | -1.20% | 7.26 | 7.48 | 86071 | 6334.66 | 2.97% |
| 2025-07-14 | 7.40 | 7.48 | 0.04 | 0.54% | 7.36 | 7.49 | 62193 | 4625.09 | 2.14% |
| 2025-07-11 | 7.42 | 7.44 | -0.01 | -0.13% | 7.36 | 7.54 | 96877 | 7208.66 | 3.34% |
| 2025-07-10 | 7.50 | 7.45 | 0.03 | 0.40% | 7.36 | 7.66 | 118398 | 8842.80 | 4.08% |
| 2025-07-09 | 7.50 | 7.42 | -0.04 | -0.54% | 7.41 | 7.52 | 70097 | 5228.23 | 2.42% |
| 2025-07-08 | 7.44 | 7.46 | 0.04 | 0.54% | 7.38 | 7.54 | 94933 | 7081.53 | 3.27% |
| 2025-07-07 | 7.33 | 7.42 | 0.06 | 0.82% | 7.23 | 7.45 | 105485 | 7767.42 | 3.64% |
| 2025-07-04 | 7.41 | 7.36 | -0.06 | -0.81% | 7.26 | 7.47 | 151094 | 11128.57 | 5.21% |
| 2025-07-03 | 7.60 | 7.42 | 0.10 | 1.37% | 7.38 | 7.97 | 240673 | 18094.26 | 8.29% |
| 2025-07-02 | 7.23 | 7.32 | 0.14 | 1.95% | 7.11 | 7.33 | 123561 | 8951.48 | 4.26% |
| 2025-07-01 | 7.25 | 7.18 | -0.07 | -0.97% | 7.16 | 7.33 | 111634 | 8046.14 | 3.85% |
| 2025-06-30 | 7.12 | 7.25 | 0.25 | 3.57% | 7.07 | 7.35 | 160062 | 11603.36 | 5.52% |
| 2025-06-27 | 6.93 | 7.00 | 0.11 | 1.60% | 6.91 | 7.04 | 63706 | 4455.49 | 2.20% |
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。
