| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
