| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 17.90 | 16.75 | -1.20 | -6.69% | 16.60 | 18.17 | 39299 | 6733.97 | 2.80% | 0.00 |
| 2025-11-20 | 18.11 | 17.95 | -0.16 | -0.88% | 17.82 | 18.34 | 16466 | 2962.91 | 1.17% | 0.00 |
| 2025-11-19 | 18.79 | 18.11 | -0.66 | -3.52% | 18.06 | 18.80 | 22337 | 4082.34 | 1.59% | 0.00 |
| 2025-11-18 | 18.74 | 18.77 | 0.33 | 1.79% | 18.42 | 19.32 | 33402 | 6299.59 | 2.38% | 0.00 |
| 2025-11-17 | 19.03 | 18.44 | -0.53 | -2.79% | 18.39 | 19.03 | 19124 | 3563.21 | 1.36% | 0.00 |
| 2025-11-14 | 18.85 | 18.97 | 0.26 | 1.39% | 18.61 | 19.25 | 27394 | 5226.17 | 1.95% | 0.00 |
| 2025-11-13 | 18.94 | 18.71 | 0.01 | 0.05% | 18.48 | 18.99 | 12837 | 2394.51 | 0.91% | 0.00 |
| 2025-11-12 | 18.81 | 18.70 | -0.17 | -0.90% | 18.60 | 19.05 | 19953 | 3748.34 | 1.42% | 0.00 |
| 2025-11-11 | 18.65 | 18.87 | 0.22 | 1.18% | 18.31 | 19.18 | 25364 | 4790.72 | 1.81% | 0.00 |
| 2025-11-10 | 18.48 | 18.65 | 0.12 | 0.65% | 18.46 | 18.67 | 20878 | 3880.40 | 1.49% | 0.00 |
| 2025-11-07 | 18.33 | 18.53 | 0.18 | 0.98% | 18.22 | 18.79 | 28990 | 5366.67 | 2.07% | 0.00 |
| 2025-11-06 | 17.97 | 18.35 | 0.42 | 2.34% | 17.85 | 18.35 | 23137 | 4200.10 | 1.65% | 0.00 |
| 2025-11-05 | 17.88 | 17.93 | 0.02 | 0.11% | 17.76 | 18.03 | 14973 | 2681.75 | 1.07% | 0.00 |
| 2025-11-04 | 18.18 | 17.91 | -0.31 | -1.70% | 17.77 | 18.25 | 29324 | 5249.23 | 2.09% | 0.00 |
| 2025-11-03 | 18.50 | 18.22 | -0.07 | -0.38% | 18.00 | 18.51 | 24800 | 4514.85 | 1.77% | 0.00 |
| 2025-10-31 | 18.18 | 18.29 | -0.11 | -0.60% | 17.90 | 18.47 | 30274 | 5525.54 | 2.16% | 0.00 |
| 2025-10-30 | 18.82 | 18.40 | -0.42 | -2.23% | 18.39 | 18.82 | 19610 | 3638.93 | 1.40% | 0.00 |
| 2025-10-29 | 19.09 | 18.82 | -0.36 | -1.88% | 18.60 | 19.20 | 26955 | 5054.61 | 1.92% | 0.00 |
| 2025-10-28 | 18.88 | 19.18 | 0.39 | 2.08% | 18.64 | 19.43 | 26691 | 5100.79 | 1.90% | 0.00 |
| 2025-10-27 | 18.89 | 18.79 | -0.03 | -0.16% | 18.70 | 19.23 | 22066 | 4173.33 | 1.57% | 0.00 |
| 2025-10-24 | 18.54 | 18.82 | 0.42 | 2.28% | 18.42 | 18.98 | 22276 | 4181.95 | 1.59% | 0.00 |
| 2025-10-23 | 18.78 | 18.40 | -0.33 | -1.76% | 18.14 | 18.99 | 24650 | 4520.26 | 1.76% | 0.00 |
| 2025-10-22 | 19.07 | 18.73 | -0.30 | -1.58% | 18.70 | 19.13 | 15579 | 2938.95 | 1.11% | 0.00 |
| 2025-10-21 | 18.20 | 19.03 | 0.88 | 4.85% | 18.06 | 19.18 | 29267 | 5483.52 | 2.09% | 0.00 |
| 2025-10-20 | 18.06 | 18.15 | 0.22 | 1.23% | 17.97 | 18.45 | 21428 | 3904.70 | 1.53% | 0.00 |
| 2025-10-17 | 18.20 | 17.93 | -0.33 | -1.81% | 17.90 | 18.56 | 20678 | 3764.35 | 1.47% | 0.00 |
| 2025-10-16 | 18.45 | 18.26 | -0.25 | -1.35% | 18.16 | 18.77 | 17857 | 3284.13 | 1.27% | 0.00 |
| 2025-10-15 | 18.79 | 18.51 | -0.10 | -0.54% | 18.40 | 18.96 | 20889 | 3889.99 | 1.49% | 0.00 |
| 2025-10-14 | 18.99 | 18.61 | -0.38 | -2.00% | 18.56 | 19.33 | 20441 | 3871.71 | 1.46% | 0.00 |
| 2025-10-13 | 18.45 | 18.99 | -0.06 | -0.31% | 18.05 | 19.21 | 28556 | 5357.97 | 2.04% | 0.00 |
| 2025-10-10 | 19.40 | 19.05 | -0.43 | -2.21% | 19.00 | 19.68 | 27550 | 5299.31 | 1.96% | 0.00 |
| 2025-10-09 | 18.70 | 19.48 | 0.81 | 4.34% | 18.55 | 19.73 | 41955 | 8087.92 | 2.99% | 0.00 |
| 2025-09-30 | 18.48 | 18.67 | 0.24 | 1.30% | 18.28 | 18.76 | 19113 | 3542.04 | 1.36% | 0.00 |
| 2025-09-29 | 18.30 | 18.43 | 0.14 | 0.77% | 17.88 | 18.60 | 17908 | 3270.72 | 1.28% | 0.00 |
| 2025-09-26 | 18.12 | 18.29 | 0.31 | 1.72% | 17.80 | 18.66 | 29649 | 5432.84 | 2.11% | 0.00 |
| 2025-09-25 | 18.02 | 17.98 | 0.01 | 0.06% | 17.84 | 18.47 | 19887 | 3613.52 | 1.42% | 0.00 |
| 2025-09-24 | 17.72 | 17.97 | 0.25 | 1.41% | 17.56 | 18.20 | 20753 | 3724.60 | 1.48% | 0.00 |
| 2025-09-23 | 18.12 | 17.72 | -0.40 | -2.21% | 17.09 | 18.37 | 37009 | 6475.29 | 2.64% | 0.00 |
| 2025-09-22 | 18.10 | 18.12 | 0.08 | 0.44% | 17.83 | 18.43 | 20217 | 3654.45 | 1.44% | 0.00 |
| 2025-09-19 | 18.35 | 18.04 | -0.39 | -2.12% | 17.85 | 18.62 | 34884 | 6309.54 | 2.49% | 0.00 |
| 2025-09-18 | 19.06 | 18.43 | -0.61 | -3.20% | 18.11 | 19.23 | 37826 | 7079.15 | 2.70% | 0.00 |
| 2025-09-17 | 18.91 | 19.04 | 0.02 | 0.11% | 18.90 | 19.25 | 19102 | 3641.42 | 1.36% | 0.00 |
| 2025-09-16 | 18.84 | 19.02 | 0.28 | 1.49% | 18.74 | 19.15 | 24143 | 4574.17 | 1.72% | 0.00 |
| 2025-09-15 | 19.45 | 18.74 | -0.64 | -3.30% | 18.70 | 19.46 | 47218 | 8943.67 | 3.37% | 0.00 |
| 2025-09-12 | 19.56 | 19.38 | -0.12 | -0.62% | 19.05 | 19.60 | 32862 | 6342.11 | 2.34% | 0.00 |
| 2025-09-11 | 19.55 | 19.50 | -0.07 | -0.36% | 18.80 | 19.58 | 27190 | 5226.63 | 1.94% | 0.00 |
| 2025-09-10 | 19.37 | 19.57 | 0.20 | 1.03% | 19.37 | 19.88 | 25797 | 5062.39 | 1.84% | 0.00 |
| 2025-09-09 | 19.87 | 19.37 | -0.50 | -2.52% | 19.29 | 20.09 | 30096 | 5915.24 | 2.14% | 0.00 |
| 2025-09-08 | 19.06 | 19.87 | 0.67 | 3.49% | 19.06 | 19.93 | 36752 | 7212.27 | 2.62% | 0.00 |
| 2025-09-05 | 18.75 | 19.20 | 0.55 | 2.95% | 18.49 | 19.20 | 32175 | 6099.17 | 2.29% | 0.00 |
| 2025-09-04 | 18.81 | 18.65 | -0.13 | -0.69% | 18.42 | 19.18 | 30965 | 5836.72 | 2.21% | 0.00 |
| 2025-09-03 | 19.00 | 18.78 | -0.22 | -1.16% | 18.58 | 19.34 | 28702 | 5444.77 | 2.05% | 0.00 |
| 2025-09-02 | 19.83 | 19.00 | -0.93 | -4.67% | 18.81 | 20.03 | 48720 | 9397.05 | 3.47% | 0.00 |
| 2025-09-01 | 19.30 | 19.93 | 0.98 | 5.17% | 19.30 | 20.19 | 71783 | 14272.01 | 5.12% | 0.00 |
| 2025-08-29 | 18.87 | 18.95 | 0.18 | 0.96% | 18.55 | 19.25 | 36189 | 6835.72 | 2.58% | 1.49 |
| 2025-08-28 | 18.80 | 18.77 | -0.03 | -0.16% | 17.99 | 18.95 | 51233 | 9486.28 | 3.65% | 0.00 |
| 2025-08-27 | 19.65 | 18.80 | -0.84 | -4.28% | 18.72 | 19.96 | 58164 | 11253.74 | 4.15% | 0.00 |
| 2025-08-26 | 19.55 | 19.64 | 0.08 | 0.41% | 19.42 | 19.82 | 29485 | 5797.39 | 2.10% | 0.00 |
| 2025-08-25 | 19.50 | 19.56 | 0.07 | 0.36% | 19.40 | 19.87 | 37673 | 7399.38 | 2.68% | 0.00 |
| 2025-08-22 | 19.86 | 19.49 | -0.37 | -1.86% | 19.19 | 19.93 | 55572 | 10808.09 | 3.96% | 0.00 |
| 2025-08-21 | 20.01 | 19.86 | -0.09 | -0.45% | 19.70 | 20.16 | 27001 | 5375.08 | 1.92% | 0.00 |
| 2025-08-20 | 19.87 | 19.95 | 0.08 | 0.40% | 19.60 | 20.03 | 34396 | 6809.13 | 2.45% | 0.00 |
| 2025-08-19 | 20.10 | 19.87 | -0.24 | -1.19% | 19.80 | 20.62 | 47641 | 9591.25 | 3.40% | 0.00 |
| 2025-08-18 | 20.24 | 20.11 | -0.04 | -0.20% | 19.91 | 20.37 | 45033 | 9057.31 | 3.21% | 0.00 |
| 2025-08-15 | 19.86 | 20.15 | 0.38 | 1.92% | 19.64 | 20.21 | 47343 | 9473.89 | 3.37% | 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。
