| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.97 | 6.89 | -0.08 | -1.15% | 6.87 | 6.99 | 68332 | 4735.91 | 2.36% |
| 2025-06-25 | 6.94 | 6.97 | 0.06 | 0.87% | 6.86 | 7.04 | 91660 | 6345.84 | 3.16% |
| 2025-06-24 | 6.79 | 6.91 | 0.23 | 3.44% | 6.69 | 6.96 | 98631 | 6764.40 | 3.40% |
| 2025-06-23 | 6.58 | 6.68 | 0.05 | 0.75% | 6.57 | 6.69 | 80457 | 5350.61 | 2.77% |
| 2025-06-20 | 6.69 | 6.63 | -0.08 | -1.19% | 6.62 | 6.79 | 82364 | 5505.39 | 2.84% |
| 2025-06-19 | 6.82 | 6.71 | -0.10 | -1.47% | 6.69 | 6.93 | 82914 | 5629.20 | 2.86% |
| 2025-06-18 | 6.98 | 6.81 | -0.22 | -3.13% | 6.79 | 7.03 | 113169 | 7766.66 | 3.90% |
| 2025-06-17 | 7.16 | 7.03 | -0.06 | -0.85% | 6.97 | 7.17 | 85531 | 6025.02 | 2.95% |
| 2025-06-16 | 6.88 | 7.09 | 0.18 | 2.60% | 6.88 | 7.13 | 97567 | 6875.63 | 3.36% |
| 2025-06-13 | 7.13 | 6.91 | -0.24 | -3.36% | 6.90 | 7.14 | 94000 | 6571.94 | 3.24% |
| 2025-06-12 | 7.16 | 7.15 | -0.02 | -0.28% | 7.06 | 7.19 | 72926 | 5195.63 | 2.51% |
| 2025-06-11 | 7.16 | 7.17 | 0.01 | 0.14% | 7.11 | 7.30 | 88118 | 6353.12 | 3.04% |
| 2025-06-10 | 7.25 | 7.16 | -0.12 | -1.65% | 7.00 | 7.33 | 111815 | 8013.38 | 3.85% |
| 2025-06-09 | 7.11 | 7.28 | 0.19 | 2.68% | 7.07 | 7.30 | 99421 | 7188.21 | 3.43% |
| 2025-06-06 | 7.03 | 7.09 | 0.06 | 0.85% | 7.00 | 7.10 | 60017 | 4241.02 | 2.07% |
| 2025-06-05 | 7.08 | 7.03 | -0.04 | -0.57% | 6.97 | 7.11 | 71215 | 4999.76 | 2.45% |
| 2025-06-04 | 6.95 | 7.07 | 0.13 | 1.87% | 6.90 | 7.14 | 86678 | 6102.48 | 2.99% |
| 2025-06-03 | 6.84 | 6.94 | 0.01 | 0.14% | 6.82 | 7.06 | 82244 | 5717.73 | 2.83% |
| 2025-05-30 | 6.91 | 6.93 | -0.01 | -0.14% | 6.88 | 7.05 | 109632 | 7627.47 | 3.78% |
| 2025-05-29 | 6.85 | 6.94 | 0.07 | 1.02% | 6.81 | 7.02 | 86068 | 5979.15 | 2.97% |
| 2025-05-28 | 7.02 | 6.87 | -0.15 | -2.14% | 6.83 | 7.07 | 69305 | 4796.46 | 2.39% |
| 2025-05-27 | 6.99 | 7.02 | 0.02 | 0.29% | 6.91 | 7.05 | 60288 | 4217.17 | 2.08% |
| 2025-05-26 | 6.91 | 7.00 | 0.09 | 1.30% | 6.87 | 7.00 | 70125 | 4864.41 | 2.42% |
| 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% |
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。
