| 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 | 16.20 | 16.39 | 0.43 | 2.69% | 16.11 | 16.72 | 20680 | 3407.88 | 1.47% | 0.00 |
| 2026-03-24 | 15.21 | 15.96 | 1.18 | 7.98% | 15.10 | 16.05 | 28350 | 4410.74 | 2.02% | 0.00 |
| 2026-03-23 | 15.85 | 14.78 | -1.53 | -9.38% | 14.71 | 15.85 | 36786 | 5613.45 | 2.62% | 0.00 |
| 2026-03-20 | 16.87 | 16.31 | -0.57 | -3.38% | 16.24 | 17.06 | 18989 | 3151.38 | 1.35% | 0.00 |
| 2026-03-19 | 17.27 | 16.88 | -0.56 | -3.21% | 16.80 | 17.47 | 20947 | 3568.55 | 1.49% | 0.00 |
| 2026-03-18 | 17.25 | 17.44 | 0.04 | 0.23% | 17.08 | 17.56 | 22111 | 3831.43 | 1.58% | 0.00 |
| 2026-03-17 | 17.81 | 17.40 | -0.42 | -2.36% | 17.31 | 17.93 | 20105 | 3537.82 | 1.43% | 0.00 |
| 2026-03-16 | 17.69 | 17.82 | 0.04 | 0.22% | 17.54 | 17.97 | 12417 | 2200.28 | 0.88% | 0.00 |
| 2026-03-13 | 17.67 | 17.78 | -0.02 | -0.11% | 17.63 | 18.08 | 11876 | 2120.42 | 0.85% | 0.00 |
| 2026-03-12 | 18.00 | 17.80 | -0.22 | -1.22% | 17.72 | 18.15 | 11223 | 2007.11 | 0.80% | 0.00 |
| 2026-03-11 | 18.10 | 18.02 | -0.03 | -0.17% | 17.83 | 18.18 | 9798 | 1763.91 | 0.70% | 0.00 |
| 2026-03-10 | 17.40 | 18.05 | 0.80 | 4.64% | 17.40 | 18.14 | 19947 | 3564.83 | 1.42% | 0.00 |
| 2026-03-09 | 17.21 | 17.25 | -0.45 | -2.54% | 16.96 | 17.62 | 21490 | 3706.77 | 1.53% | 0.00 |
| 2026-03-06 | 17.11 | 17.70 | 0.59 | 3.45% | 17.07 | 17.70 | 14437 | 2525.17 | 1.03% | 0.00 |
| 2026-03-05 | 17.58 | 17.11 | 0.09 | 0.53% | 16.96 | 17.58 | 17624 | 3036.05 | 1.26% | 0.00 |
| 2026-03-04 | 17.05 | 17.02 | -0.23 | -1.33% | 16.82 | 17.59 | 19318 | 3300.70 | 1.38% | 0.00 |
| 2026-03-03 | 18.10 | 17.25 | -0.70 | -3.90% | 17.24 | 18.12 | 22836 | 4039.01 | 1.63% | 0.00 |
| 2026-03-02 | 18.21 | 17.95 | -0.77 | -4.11% | 17.66 | 18.53 | 37261 | 6716.92 | 2.66% | 0.00 |
| 2026-02-27 | 18.57 | 18.72 | 0.14 | 0.75% | 18.49 | 18.78 | 11815 | 2198.77 | 0.84% | 0.00 |
| 2026-02-26 | 18.80 | 18.58 | -0.13 | -0.69% | 18.38 | 18.82 | 17278 | 3201.74 | 1.23% | 0.00 |
| 2026-02-25 | 18.62 | 18.71 | 0.10 | 0.54% | 18.56 | 18.80 | 15305 | 2865.42 | 1.09% | 0.00 |
| 2026-02-24 | 18.72 | 18.61 | -0.02 | -0.11% | 18.50 | 18.87 | 16551 | 3096.63 | 1.18% | 0.00 |
| 2026-02-13 | 18.80 | 18.63 | -0.14 | -0.75% | 18.56 | 18.98 | 16072 | 3016.33 | 1.15% | 0.00 |
| 2026-02-12 | 18.94 | 18.77 | -0.09 | -0.48% | 18.68 | 18.96 | 16214 | 3056.56 | 1.16% | 0.00 |
| 2026-02-11 | 18.80 | 18.86 | 0.01 | 0.05% | 18.66 | 18.93 | 16141 | 3036.17 | 1.15% | 0.00 |
| 2026-02-10 | 18.82 | 18.85 | 0.09 | 0.48% | 18.50 | 18.86 | 16438 | 3084.55 | 1.17% | 0.00 |
| 2026-02-09 | 18.50 | 18.76 | 0.36 | 1.96% | 18.42 | 18.77 | 19418 | 3615.29 | 1.38% | 0.00 |
| 2026-02-06 | 18.21 | 18.40 | 0.07 | 0.38% | 18.14 | 18.68 | 15647 | 2881.92 | 1.12% | 0.00 |
| 2026-02-05 | 18.35 | 18.33 | -0.08 | -0.43% | 18.26 | 18.65 | 17986 | 3318.05 | 1.28% | 0.00 |
| 2026-02-04 | 18.13 | 18.41 | 0.18 | 0.99% | 18.10 | 18.45 | 18660 | 3416.88 | 1.33% | 0.00 |
| 2026-02-03 | 17.88 | 18.23 | 0.44 | 2.47% | 17.85 | 18.25 | 17757 | 3213.38 | 1.27% | 0.00 |
| 2026-02-02 | 17.94 | 17.79 | -0.15 | -0.84% | 17.77 | 18.27 | 26499 | 4777.46 | 1.89% | 0.00 |
| 2026-01-30 | 18.00 | 17.94 | 0.01 | 0.06% | 17.56 | 18.15 | 20888 | 3722.49 | 1.49% | 0.00 |
| 2026-01-29 | 18.06 | 17.93 | -0.20 | -1.10% | 17.90 | 18.35 | 17874 | 3241.08 | 1.27% | 0.00 |
| 2026-01-28 | 18.23 | 18.13 | -0.26 | -1.41% | 18.03 | 18.43 | 18779 | 3417.94 | 1.34% | 0.00 |
| 2026-01-27 | 18.39 | 18.39 | -0.02 | -0.11% | 17.73 | 18.49 | 22607 | 4099.43 | 1.61% | 0.00 |
| 2026-01-26 | 18.32 | 18.41 | 0.03 | 0.16% | 18.06 | 18.74 | 24396 | 4470.40 | 1.74% | 0.00 |
| 2026-01-23 | 18.15 | 18.38 | 0.18 | 0.99% | 18.15 | 18.38 | 14987 | 2738.06 | 1.07% | 0.00 |
| 2026-01-22 | 18.04 | 18.20 | 0.22 | 1.22% | 18.00 | 18.45 | 16284 | 2962.26 | 1.16% | 0.00 |
| 2026-01-21 | 17.59 | 17.98 | 0.23 | 1.30% | 17.52 | 17.98 | 14280 | 2554.82 | 1.02% | 0.00 |
| 2026-01-20 | 17.80 | 17.75 | -0.05 | -0.28% | 17.62 | 18.02 | 19721 | 3515.70 | 1.41% | 0.00 |
| 2026-01-19 | 17.59 | 17.80 | 0.21 | 1.19% | 17.45 | 17.87 | 17109 | 3035.51 | 1.22% | 0.00 |
| 2026-01-16 | 17.59 | 17.59 | 0.10 | 0.57% | 17.36 | 17.69 | 19035 | 3332.20 | 1.36% | 0.00 |
| 2026-01-15 | 17.51 | 17.49 | -0.11 | -0.63% | 17.38 | 17.69 | 17405 | 3042.13 | 1.24% | 0.00 |
| 2026-01-14 | 17.38 | 17.60 | 0.22 | 1.27% | 17.37 | 17.88 | 34992 | 6162.16 | 2.49% | 0.00 |
| 2026-01-13 | 17.21 | 17.38 | 0.17 | 0.99% | 17.18 | 17.62 | 25953 | 4517.88 | 1.85% | 0.00 |
| 2026-01-12 | 17.03 | 17.21 | 0.18 | 1.06% | 16.85 | 17.28 | 25260 | 4328.95 | 1.80% | 0.00 |
| 2026-01-09 | 16.72 | 17.03 | 0.30 | 1.79% | 16.64 | 17.03 | 21524 | 3630.18 | 1.53% | 0.00 |
| 2026-01-08 | 16.60 | 16.73 | 0.03 | 0.18% | 16.60 | 16.90 | 19364 | 3251.46 | 1.38% | 0.00 |
| 2026-01-07 | 16.70 | 16.70 | 0.00 | 0.00% | 16.56 | 16.80 | 23050 | 3849.77 | 1.64% | 0.00 |
| 2026-01-06 | 16.90 | 16.70 | -0.12 | -0.71% | 16.69 | 17.07 | 22370 | 3753.06 | 1.59% | 0.00 |
| 2026-01-05 | 16.28 | 16.82 | 0.71 | 4.41% | 16.28 | 17.08 | 34290 | 5758.89 | 2.44% | 0.00 |
| 2025-12-31 | 16.20 | 16.11 | 0.16 | 1.00% | 15.98 | 16.33 | 13940 | 2248.51 | 0.99% | 0.00 |
| 2025-12-30 | 16.08 | 15.95 | -0.24 | -1.48% | 15.93 | 16.22 | 14456 | 2316.16 | 1.03% | 0.00 |
| 2025-12-29 | 16.12 | 16.19 | 0.06 | 0.37% | 15.98 | 16.31 | 17307 | 2790.99 | 1.23% | 0.00 |
| 2025-12-26 | 16.43 | 16.13 | -0.25 | -1.53% | 16.13 | 16.54 | 14927 | 2434.90 | 1.06% | 0.00 |
| 2025-12-25 | 16.35 | 16.38 | 0.13 | 0.80% | 16.10 | 16.45 | 15532 | 2530.50 | 1.11% | 0.00 |
| 2025-12-24 | 15.98 | 16.25 | 0.36 | 2.27% | 15.83 | 16.28 | 13686 | 2213.02 | 0.98% | 0.00 |
| 2025-12-23 | 16.00 | 15.89 | -0.16 | -1.00% | 15.82 | 16.19 | 13698 | 2184.37 | 0.98% | 0.00 |
| 2025-12-22 | 16.19 | 16.05 | -0.14 | -0.86% | 15.95 | 16.25 | 12547 | 2018.31 | 0.89% | 0.00 |
| 2025-12-19 | 15.97 | 16.19 | 0.19 | 1.19% | 15.97 | 16.25 | 9556 | 1544.60 | 0.68% | 0.00 |
| 2025-12-18 | 15.67 | 16.00 | 0.29 | 1.85% | 15.60 | 16.14 | 16224 | 2595.69 | 1.16% | 0.00 |
| 2025-12-17 | 15.57 | 15.71 | 0.10 | 0.64% | 15.33 | 15.83 | 13108 | 2040.02 | 0.93% | 0.00 |
| 2025-12-16 | 15.81 | 15.61 | -0.29 | -1.82% | 15.51 | 15.95 | 12262 | 1916.07 | 0.87% | 0.00 |
| 2025-12-15 | 15.71 | 15.90 | 0.09 | 0.57% | 15.60 | 16.04 | 14172 | 2248.80 | 1.01% | 0.00 |
| 2025-12-12 | 15.93 | 15.81 | -0.05 | -0.32% | 15.70 | 16.12 | 17246 | 2741.44 | 1.23% | 0.00 |
| 2025-12-11 | 16.27 | 15.86 | -0.41 | -2.52% | 15.83 | 16.33 | 18019 | 2896.33 | 1.28% | 0.00 |
| 2025-12-10 | 16.41 | 16.27 | -0.22 | -1.33% | 16.20 | 16.57 | 14738 | 2409.47 | 1.05% | 0.00 |
| 2025-12-09 | 16.73 | 16.49 | -0.16 | -0.96% | 16.41 | 16.79 | 10799 | 1786.00 | 0.77% | 0.00 |
| 2025-12-08 | 16.64 | 16.65 | 0.09 | 0.54% | 16.52 | 16.86 | 12426 | 2077.33 | 0.89% | 0.00 |
| 2025-12-05 | 16.51 | 16.56 | 0.13 | 0.79% | 16.20 | 16.70 | 11127 | 1830.58 | 0.79% | 1.00 |
| 2025-12-04 | 16.82 | 16.43 | -0.34 | -2.03% | 16.38 | 16.85 | 13986 | 2311.14 | 1.00% | 0.00 |
| 2025-12-03 | 16.89 | 16.77 | -0.09 | -0.53% | 16.68 | 17.01 | 10274 | 1723.78 | 0.73% | 0.00 |
| 2025-12-02 | 17.00 | 16.86 | -0.12 | -0.71% | 16.76 | 17.06 | 9919 | 1672.60 | 0.71% | 0.00 |
| 2025-12-01 | 17.13 | 16.98 | -0.11 | -0.64% | 16.97 | 17.33 | 16099 | 2748.09 | 1.15% | 0.00 |
| 2025-11-28 | 16.99 | 17.09 | 0.19 | 1.12% | 16.75 | 17.14 | 12062 | 2044.73 | 0.86% | 0.00 |
| 2025-11-27 | 16.75 | 16.90 | 0.13 | 0.78% | 16.73 | 17.09 | 15427 | 2610.23 | 1.10% | 0.00 |
| 2025-11-26 | 17.24 | 16.77 | -0.47 | -2.73% | 16.70 | 17.53 | 25482 | 4340.93 | 1.82% | 0.00 |
| 2025-11-25 | 17.07 | 17.24 | 0.21 | 1.23% | 17.06 | 17.41 | 14163 | 2449.29 | 1.01% | 0.00 |
| 2025-11-24 | 16.96 | 17.03 | 0.28 | 1.67% | 16.75 | 17.13 | 20538 | 3481.26 | 1.46% | 0.00 |
洁特生物(688026)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。
