| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 9.44 | 9.37 | -0.08 | -0.85% | 9.31 | 9.50 | 24590 | 2311.04 | 0.60% | 0.00 |
| 2026-02-03 | 9.49 | 9.45 | 0.09 | 0.96% | 9.25 | 9.59 | 29733 | 2789.98 | 0.72% | 0.00 |
| 2026-02-02 | 9.65 | 9.36 | -0.17 | -1.78% | 9.33 | 9.66 | 42329 | 4019.07 | 1.03% | 0.00 |
| 2026-01-30 | 9.30 | 9.53 | 0.14 | 1.49% | 9.27 | 9.61 | 51084 | 4838.44 | 1.24% | 0.00 |
| 2026-01-29 | 9.56 | 9.39 | -0.24 | -2.49% | 9.31 | 9.66 | 48877 | 4628.17 | 1.19% | 0.00 |
| 2026-01-28 | 9.70 | 9.63 | -0.14 | -1.43% | 9.59 | 9.79 | 46803 | 4525.85 | 1.14% | 0.00 |
| 2026-01-27 | 10.20 | 9.77 | -0.47 | -4.59% | 9.56 | 10.22 | 106149 | 10315.97 | 2.58% | 0.00 |
| 2026-01-26 | 9.97 | 10.24 | 0.27 | 2.71% | 9.74 | 10.44 | 127778 | 12886.24 | 3.11% | 0.00 |
| 2026-01-23 | 9.90 | 9.97 | 0.01 | 0.10% | 9.89 | 10.08 | 52225 | 5205.80 | 1.27% | 0.00 |
| 2026-01-22 | 10.11 | 9.96 | -0.22 | -2.16% | 9.93 | 10.27 | 67246 | 6740.72 | 1.64% | 0.00 |
| 2026-01-21 | 9.90 | 10.18 | 0.41 | 4.20% | 9.77 | 10.48 | 110006 | 11258.18 | 2.68% | 0.00 |
| 2026-01-20 | 9.91 | 9.77 | -0.14 | -1.41% | 9.70 | 9.91 | 45943 | 4492.10 | 1.12% | 0.00 |
| 2026-01-19 | 9.71 | 9.91 | 0.31 | 3.23% | 9.61 | 10.06 | 79933 | 7943.41 | 1.95% | 0.00 |
| 2026-01-16 | 9.61 | 9.60 | 0.06 | 0.63% | 9.44 | 9.78 | 42633 | 4084.45 | 1.04% | 0.00 |
| 2026-01-15 | 9.81 | 9.54 | -0.26 | -2.65% | 9.48 | 9.93 | 43944 | 4222.41 | 1.07% | 0.00 |
| 2026-01-14 | 9.70 | 9.80 | 0.02 | 0.20% | 9.63 | 10.06 | 79336 | 7837.46 | 1.93% | 0.00 |
| 2026-01-13 | 9.70 | 9.78 | 0.10 | 1.03% | 9.62 | 10.04 | 91460 | 8984.25 | 2.23% | 60.91 |
| 2026-01-12 | 9.73 | 9.68 | 0.01 | 0.10% | 9.46 | 9.84 | 99856 | 9594.91 | 2.43% | 0.00 |
| 2026-01-09 | 9.63 | 9.67 | 0.18 | 1.90% | 9.40 | 9.71 | 64909 | 6219.61 | 1.58% | 0.00 |
| 2026-01-08 | 9.42 | 9.49 | 0.16 | 1.71% | 9.42 | 9.63 | 62868 | 5990.11 | 1.53% | 0.00 |
| 2026-01-07 | 9.21 | 9.33 | 0.12 | 1.30% | 9.15 | 9.50 | 66989 | 6240.13 | 1.63% | 0.00 |
| 2026-01-06 | 9.34 | 9.21 | -0.08 | -0.86% | 9.14 | 9.34 | 47740 | 4396.77 | 1.16% | 0.00 |
| 2026-01-05 | 9.00 | 9.29 | 0.41 | 4.62% | 8.88 | 9.39 | 65030 | 6011.70 | 1.58% | 0.00 |
| 2025-12-31 | 8.80 | 8.88 | 0.14 | 1.60% | 8.70 | 8.91 | 31565 | 2787.80 | 0.77% | 0.00 |
| 2025-12-30 | 8.95 | 8.74 | -0.15 | -1.69% | 8.70 | 8.96 | 33297 | 2931.96 | 0.81% | 0.00 |
| 2025-12-29 | 8.90 | 8.89 | -0.02 | -0.22% | 8.80 | 8.98 | 33529 | 2977.50 | 0.82% | 0.00 |
| 2025-12-26 | 9.00 | 8.91 | -0.06 | -0.67% | 8.86 | 9.03 | 28076 | 2511.39 | 0.68% | 0.00 |
| 2025-12-25 | 9.05 | 8.97 | 0.02 | 0.22% | 8.86 | 9.08 | 31076 | 2782.36 | 0.76% | 0.00 |
| 2025-12-24 | 8.89 | 8.95 | 0.01 | 0.11% | 8.89 | 9.04 | 29717 | 2665.41 | 0.72% | 0.00 |
| 2025-12-23 | 9.20 | 8.94 | -0.18 | -1.97% | 8.90 | 9.20 | 33699 | 3020.34 | 0.82% | 0.00 |
| 2025-12-22 | 9.18 | 9.12 | 0.11 | 1.22% | 9.06 | 9.51 | 70790 | 6506.54 | 1.72% | 0.00 |
| 2025-12-19 | 8.86 | 9.01 | 0.19 | 2.15% | 8.86 | 9.02 | 25718 | 2306.30 | 0.63% | 0.00 |
| 2025-12-18 | 8.80 | 8.82 | -0.05 | -0.56% | 8.80 | 8.99 | 23556 | 2095.98 | 0.57% | 0.00 |
| 2025-12-17 | 8.89 | 8.87 | 0.03 | 0.34% | 8.65 | 8.89 | 24840 | 2179.17 | 0.60% | 0.00 |
| 2025-12-16 | 8.98 | 8.84 | -0.10 | -1.12% | 8.78 | 8.98 | 23311 | 2064.34 | 0.57% | 0.00 |
| 2025-12-15 | 9.04 | 8.94 | -0.01 | -0.11% | 8.80 | 9.09 | 23242 | 2083.91 | 0.57% | 0.00 |
| 2025-12-12 | 8.90 | 8.95 | 0.07 | 0.79% | 8.83 | 9.01 | 25062 | 2239.85 | 0.61% | 0.00 |
| 2025-12-11 | 9.07 | 8.88 | -0.08 | -0.89% | 8.81 | 9.07 | 37631 | 3352.17 | 0.92% | 0.00 |
| 2025-12-10 | 9.09 | 8.96 | -0.10 | -1.10% | 8.96 | 9.15 | 31769 | 2866.10 | 0.77% | 0.00 |
| 2025-12-09 | 9.23 | 9.06 | -0.21 | -2.27% | 9.05 | 9.33 | 32390 | 2969.30 | 0.79% | 0.00 |
| 2025-12-08 | 9.23 | 9.27 | 0.04 | 0.43% | 9.15 | 9.36 | 34663 | 3205.68 | 0.84% | 3.17 |
| 2025-12-05 | 9.16 | 9.23 | 0.07 | 0.76% | 9.06 | 9.30 | 32977 | 3033.00 | 0.80% | 0.00 |
| 2025-12-04 | 9.15 | 9.16 | 0.00 | 0.00% | 9.05 | 9.25 | 33003 | 3019.67 | 0.80% | 0.00 |
| 2025-12-03 | 9.37 | 9.16 | -0.12 | -1.29% | 9.02 | 9.37 | 42616 | 3905.11 | 1.04% | 0.00 |
| 2025-12-02 | 9.51 | 9.28 | -0.28 | -2.93% | 9.27 | 9.56 | 40855 | 3823.98 | 0.99% | 0.00 |
| 2025-12-01 | 9.62 | 9.56 | -0.06 | -0.62% | 9.53 | 9.71 | 30105 | 2895.70 | 0.73% | 0.00 |
| 2025-11-28 | 9.64 | 9.62 | -0.04 | -0.41% | 9.51 | 9.69 | 26707 | 2553.99 | 0.65% | 0.00 |
| 2025-11-27 | 9.88 | 9.66 | 0.01 | 0.10% | 9.55 | 9.88 | 31343 | 3031.27 | 0.76% | 0.00 |
| 2025-11-26 | 9.66 | 9.65 | -0.01 | -0.10% | 9.57 | 9.93 | 65826 | 6456.04 | 1.60% | 0.00 |
| 2025-11-25 | 9.54 | 9.66 | 0.09 | 0.94% | 9.54 | 9.77 | 37996 | 3681.14 | 0.93% | 0.00 |
| 2025-11-24 | 9.33 | 9.57 | 0.24 | 2.57% | 9.33 | 9.70 | 55134 | 5232.49 | 1.34% | 0.00 |
| 2025-11-21 | 9.81 | 9.33 | -0.58 | -5.85% | 9.33 | 9.93 | 58058 | 5529.64 | 1.41% | 0.00 |
| 2025-11-20 | 10.15 | 9.91 | -0.21 | -2.08% | 9.81 | 10.15 | 35975 | 3572.33 | 0.88% | 0.00 |
| 2025-11-19 | 10.20 | 10.12 | -0.11 | -1.08% | 9.91 | 10.38 | 38558 | 3875.46 | 0.94% | 0.00 |
| 2025-11-18 | 10.53 | 10.23 | -0.23 | -2.20% | 10.18 | 10.53 | 37030 | 3804.08 | 0.90% | 0.00 |
| 2025-11-17 | 10.73 | 10.46 | -0.15 | -1.41% | 10.38 | 10.74 | 44525 | 4659.22 | 1.08% | 0.00 |
| 2025-11-14 | 10.71 | 10.61 | -0.15 | -1.39% | 10.53 | 10.86 | 49576 | 5288.13 | 1.21% | 0.00 |
| 2025-11-13 | 10.55 | 10.76 | 0.16 | 1.51% | 10.45 | 10.79 | 46747 | 4987.00 | 1.14% | 0.00 |
| 2025-11-12 | 10.62 | 10.60 | -0.08 | -0.75% | 10.51 | 10.76 | 40132 | 4252.30 | 0.98% | 0.00 |
| 2025-11-11 | 10.81 | 10.68 | 0.00 | 0.00% | 10.46 | 10.81 | 45678 | 4853.76 | 1.11% | 0.00 |
| 2025-11-10 | 10.82 | 10.68 | -0.13 | -1.20% | 10.55 | 10.84 | 45892 | 4903.71 | 1.12% | 0.00 |
| 2025-11-07 | 10.90 | 10.81 | -0.08 | -0.73% | 10.74 | 10.92 | 41745 | 4515.89 | 1.02% | 0.00 |
| 2025-11-06 | 10.96 | 10.89 | -0.14 | -1.27% | 10.76 | 11.09 | 51577 | 5617.09 | 1.26% | 0.00 |
| 2025-11-05 | 11.35 | 11.03 | -0.23 | -2.04% | 10.89 | 11.40 | 68696 | 7632.15 | 1.67% | 0.00 |
| 2025-11-04 | 11.25 | 11.26 | -0.10 | -0.88% | 11.15 | 11.45 | 66637 | 7511.17 | 1.62% | 0.00 |
| 2025-11-03 | 11.20 | 11.36 | 0.16 | 1.43% | 11.01 | 11.45 | 133115 | 14997.95 | 3.24% | 0.00 |
| 2025-10-31 | 10.27 | 11.20 | 0.96 | 9.38% | 10.24 | 11.38 | 193255 | 21140.87 | 4.71% | 0.00 |
| 2025-10-30 | 10.30 | 10.24 | -0.11 | -1.06% | 10.16 | 10.38 | 55253 | 5673.14 | 1.35% | 0.00 |
| 2025-10-29 | 10.54 | 10.35 | 0.05 | 0.49% | 10.23 | 10.58 | 93959 | 9750.19 | 2.29% | 0.00 |
| 2025-10-28 | 10.89 | 10.30 | -0.70 | -6.36% | 10.10 | 10.99 | 168915 | 17623.84 | 4.11% | 0.00 |
| 2025-10-27 | 11.53 | 11.00 | 0.25 | 2.33% | 10.90 | 12.20 | 272964 | 31637.33 | 6.65% | 0.00 |
| 2025-10-24 | 10.68 | 10.75 | 0.07 | 0.66% | 10.51 | 11.05 | 109841 | 11889.94 | 2.67% | 0.00 |
| 2025-10-23 | 10.70 | 10.68 | -0.25 | -2.29% | 10.24 | 11.18 | 164115 | 17343.58 | 4.00% | 0.00 |
| 2025-10-22 | 11.03 | 10.93 | -0.09 | -0.82% | 10.86 | 11.62 | 130994 | 14578.90 | 3.19% | 0.00 |
| 2025-10-21 | 11.11 | 11.02 | -0.09 | -0.81% | 10.95 | 11.38 | 132874 | 14679.63 | 3.24% | 0.00 |
| 2025-10-20 | 11.40 | 11.11 | -0.32 | -2.80% | 11.04 | 11.92 | 246266 | 28303.63 | 6.00% | 0.00 |
| 2025-10-17 | 10.56 | 11.43 | 1.10 | 10.65% | 10.55 | 12.36 | 319605 | 36751.52 | 7.78% | 0.00 |
| 2025-10-16 | 10.52 | 10.33 | -0.15 | -1.43% | 10.31 | 10.63 | 43080 | 4500.65 | 1.05% | 0.00 |
| 2025-10-15 | 10.25 | 10.48 | 0.30 | 2.95% | 10.10 | 10.52 | 58102 | 6041.12 | 1.41% | 0.00 |
| 2025-10-14 | 10.46 | 10.18 | -0.28 | -2.68% | 10.13 | 10.83 | 63577 | 6623.48 | 1.55% | 0.00 |
申联生物(688098)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。
