| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 5.67 | 5.63 | -0.02 | -0.35% | 5.55 | 5.67 | 19496 | 1095.22 | 0.47% | 0.00 |
| 2025-04-21 | 5.46 | 5.65 | 0.14 | 2.54% | 5.44 | 5.73 | 29452 | 1644.62 | 0.72% | 0.00 |
| 2025-04-18 | 5.64 | 5.51 | -0.12 | -2.13% | 5.44 | 5.65 | 21467 | 1185.87 | 0.52% | 0.00 |
| 2025-04-17 | 5.54 | 5.63 | 0.13 | 2.36% | 5.44 | 5.67 | 28153 | 1578.10 | 0.69% | 0.00 |
| 2025-04-16 | 5.88 | 5.50 | -0.34 | -5.82% | 5.37 | 5.88 | 57402 | 3185.29 | 1.40% | 0.00 |
| 2025-04-15 | 5.71 | 5.84 | 0.06 | 1.04% | 5.71 | 5.89 | 31932 | 1860.04 | 0.78% | 0.00 |
| 2025-04-14 | 5.86 | 5.78 | -0.06 | -1.03% | 5.74 | 5.88 | 29011 | 1682.13 | 0.71% | 0.00 |
| 2025-04-11 | 5.63 | 5.84 | 0.12 | 2.10% | 5.63 | 5.93 | 56941 | 3307.23 | 1.39% | 0.00 |
| 2025-04-10 | 5.83 | 5.72 | -0.07 | -1.21% | 5.66 | 5.89 | 50929 | 2939.98 | 1.24% | 0.00 |
| 2025-04-09 | 5.33 | 5.79 | 0.41 | 7.62% | 4.99 | 5.89 | 90910 | 4997.14 | 2.21% | 0.00 |
| 2025-04-08 | 5.05 | 5.38 | 0.28 | 5.49% | 5.05 | 5.46 | 61448 | 3243.04 | 1.50% | 0.00 |
| 2025-04-07 | 5.75 | 5.10 | -0.90 | -15.00% | 4.97 | 5.99 | 68957 | 3719.88 | 1.68% | 0.00 |
| 2025-04-03 | 5.82 | 6.00 | 0.19 | 3.27% | 5.80 | 6.06 | 59968 | 3580.14 | 1.46% | 0.00 |
| 2025-04-02 | 5.83 | 5.81 | 0.01 | 0.17% | 5.73 | 5.88 | 23478 | 1364.49 | 0.57% | 0.00 |
| 2025-04-01 | 5.51 | 5.80 | 0.29 | 5.26% | 5.50 | 5.90 | 54878 | 3178.83 | 1.34% | 0.00 |
| 2025-03-31 | 5.78 | 5.51 | -0.32 | -5.49% | 5.38 | 5.83 | 52068 | 2905.91 | 1.27% | 0.00 |
| 2025-03-28 | 5.92 | 5.83 | -0.05 | -0.85% | 5.83 | 6.03 | 32539 | 1922.57 | 0.79% | 0.00 |
| 2025-03-27 | 5.83 | 5.88 | 0.06 | 1.03% | 5.79 | 5.93 | 32885 | 1930.94 | 0.80% | 0.00 |
| 2025-03-26 | 5.63 | 5.82 | 0.16 | 2.83% | 5.63 | 5.90 | 33078 | 1916.13 | 0.81% | 0.00 |
| 2025-03-25 | 5.51 | 5.66 | 0.15 | 2.72% | 5.43 | 5.67 | 27256 | 1520.31 | 0.66% | 0.00 |
| 2025-03-24 | 5.72 | 5.51 | -0.24 | -4.17% | 5.43 | 5.77 | 28883 | 1610.87 | 0.70% | 0.00 |
| 2025-03-21 | 5.87 | 5.75 | -0.12 | -2.04% | 5.73 | 5.88 | 21481 | 1244.52 | 0.52% | 0.00 |
| 2025-03-20 | 5.91 | 5.87 | -0.01 | -0.17% | 5.83 | 5.91 | 25775 | 1514.81 | 0.63% | 0.00 |
| 2025-03-19 | 5.91 | 5.88 | -0.05 | -0.84% | 5.85 | 5.95 | 20171 | 1190.62 | 0.49% | 0.00 |
| 2025-03-18 | 5.95 | 5.93 | 0.00 | 0.00% | 5.90 | 5.96 | 19077 | 1132.78 | 0.46% | 0.00 |
| 2025-03-17 | 5.94 | 5.93 | 0.00 | 0.00% | 5.91 | 5.98 | 28114 | 1672.37 | 0.68% | 0.00 |
| 2025-03-14 | 5.88 | 5.93 | 0.00 | 0.00% | 5.87 | 5.94 | 26915 | 1592.10 | 0.66% | 0.00 |
| 2025-03-13 | 6.00 | 5.93 | 0.00 | 0.00% | 5.82 | 6.00 | 41220 | 2426.91 | 1.00% | 0.00 |
| 2025-03-12 | 5.88 | 5.93 | 0.04 | 0.68% | 5.85 | 5.97 | 45790 | 2705.75 | 1.12% | 0.00 |
| 2025-03-11 | 5.80 | 5.89 | 0.13 | 2.26% | 5.70 | 5.95 | 44546 | 2608.70 | 1.08% | 0.00 |
| 2025-03-10 | 5.74 | 5.76 | 0.04 | 0.70% | 5.70 | 5.83 | 24242 | 1402.60 | 0.59% | 0.00 |
| 2025-03-07 | 5.76 | 5.72 | -0.03 | -0.52% | 5.69 | 5.78 | 15230 | 874.07 | 0.37% | 0.00 |
| 2025-03-06 | 5.71 | 5.75 | 0.05 | 0.88% | 5.67 | 5.80 | 23161 | 1333.05 | 0.56% | 0.00 |
| 2025-03-05 | 5.85 | 5.70 | -0.09 | -1.55% | 5.66 | 5.85 | 20535 | 1171.05 | 0.50% | 0.00 |
| 2025-03-04 | 5.76 | 5.79 | 0.05 | 0.87% | 5.69 | 5.82 | 20384 | 1175.44 | 0.50% | 0.00 |
| 2025-03-03 | 5.68 | 5.74 | 0.11 | 1.95% | 5.61 | 5.82 | 27365 | 1574.82 | 0.67% | 0.00 |
| 2025-02-28 | 5.71 | 5.63 | -0.11 | -1.92% | 5.61 | 5.75 | 20183 | 1147.79 | 0.49% | 0.00 |
| 2025-02-27 | 5.76 | 5.74 | 0.01 | 0.17% | 5.64 | 5.78 | 21853 | 1249.02 | 0.53% | 0.00 |
| 2025-02-26 | 5.68 | 5.73 | 0.05 | 0.88% | 5.67 | 5.76 | 19839 | 1137.53 | 0.48% | 0.00 |
| 2025-02-25 | 5.73 | 5.68 | -0.07 | -1.22% | 5.67 | 5.77 | 18521 | 1058.96 | 0.45% | 0.00 |
| 2025-02-24 | 5.75 | 5.75 | 0.00 | 0.00% | 5.69 | 5.83 | 23158 | 1333.92 | 0.56% | 0.00 |
| 2025-02-21 | 5.75 | 5.75 | 0.01 | 0.17% | 5.66 | 5.78 | 17664 | 1010.26 | 0.43% | 0.00 |
| 2025-02-20 | 5.73 | 5.74 | 0.01 | 0.17% | 5.63 | 5.79 | 17735 | 1016.57 | 0.43% | 0.00 |
| 2025-02-19 | 5.60 | 5.73 | 0.13 | 2.32% | 5.51 | 5.73 | 19040 | 1081.77 | 0.46% | 0.00 |
| 2025-02-18 | 5.68 | 5.60 | -0.10 | -1.75% | 5.59 | 5.76 | 23925 | 1351.33 | 0.58% | 0.00 |
| 2025-02-17 | 5.56 | 5.70 | 0.10 | 1.79% | 5.56 | 5.74 | 20577 | 1170.25 | 0.50% | 0.00 |
| 2025-02-14 | 5.58 | 5.60 | 0.05 | 0.90% | 5.53 | 5.66 | 15935 | 895.37 | 0.39% | 0.00 |
| 2025-02-13 | 5.62 | 5.55 | -0.08 | -1.42% | 5.51 | 5.66 | 14528 | 812.20 | 0.35% | 0.00 |
| 2025-02-12 | 5.66 | 5.63 | -0.02 | -0.35% | 5.59 | 5.72 | 21587 | 1215.31 | 0.53% | 0.00 |
| 2025-02-11 | 5.73 | 5.65 | -0.09 | -1.57% | 5.62 | 5.74 | 15368 | 870.04 | 0.37% | 0.00 |
| 2025-02-10 | 5.68 | 5.74 | 0.13 | 2.32% | 5.58 | 5.76 | 22577 | 1288.30 | 0.55% | 0.00 |
| 2025-02-07 | 5.53 | 5.61 | 0.14 | 2.56% | 5.45 | 5.64 | 21256 | 1183.95 | 0.52% | 0.00 |
| 2025-02-06 | 5.46 | 5.47 | 0.06 | 1.11% | 5.37 | 5.50 | 17900 | 974.41 | 0.44% | 0.00 |
| 2025-02-05 | 5.37 | 5.41 | 0.04 | 0.74% | 5.33 | 5.42 | 12282 | 660.99 | 0.30% | 0.00 |
| 2025-01-27 | 5.25 | 5.37 | 0.10 | 1.90% | 5.25 | 5.43 | 21269 | 1145.90 | 0.52% | 0.00 |
| 2025-01-24 | 5.18 | 5.27 | 0.07 | 1.35% | 5.12 | 5.29 | 17789 | 927.00 | 0.43% | 0.00 |
| 2025-01-23 | 5.20 | 5.20 | 0.02 | 0.39% | 5.18 | 5.34 | 19213 | 1012.70 | 0.47% | 0.00 |
| 2025-01-22 | 5.19 | 5.18 | -0.01 | -0.19% | 5.12 | 5.27 | 16919 | 875.91 | 0.41% | 0.00 |
| 2025-01-21 | 5.31 | 5.19 | -0.10 | -1.89% | 5.17 | 5.33 | 11683 | 609.41 | 0.28% | 0.00 |
| 2025-01-20 | 5.24 | 5.29 | 0.07 | 1.34% | 5.22 | 5.34 | 15808 | 838.78 | 0.38% | 0.00 |
| 2025-01-17 | 5.32 | 5.22 | -0.06 | -1.14% | 5.20 | 5.32 | 10837 | 567.52 | 0.26% | 0.00 |
| 2025-01-16 | 5.31 | 5.28 | -0.05 | -0.94% | 5.27 | 5.43 | 14441 | 770.34 | 0.35% | 0.00 |
| 2025-01-15 | 5.32 | 5.33 | 0.05 | 0.95% | 5.24 | 5.37 | 14498 | 767.34 | 0.35% | 0.00 |
| 2025-01-14 | 5.06 | 5.28 | 0.27 | 5.39% | 5.02 | 5.32 | 19432 | 1007.78 | 0.47% | 0.00 |
| 2025-01-13 | 4.92 | 5.01 | 0.08 | 1.62% | 4.82 | 5.05 | 15317 | 757.93 | 0.37% | 0.00 |
| 2025-01-10 | 5.14 | 4.93 | -0.16 | -3.14% | 4.93 | 5.15 | 8934 | 447.53 | 0.22% | 0.00 |
| 2025-01-09 | 5.01 | 5.09 | 0.07 | 1.39% | 4.92 | 5.15 | 12727 | 646.27 | 0.31% | 0.00 |
| 2025-01-08 | 5.05 | 5.02 | -0.08 | -1.57% | 4.86 | 5.14 | 18772 | 938.18 | 0.46% | 0.00 |
| 2025-01-07 | 5.00 | 5.10 | 0.10 | 2.00% | 4.95 | 5.11 | 12491 | 628.01 | 0.30% | 0.00 |
| 2025-01-06 | 5.03 | 5.00 | -0.02 | -0.40% | 4.86 | 5.12 | 18742 | 940.19 | 0.46% | 0.00 |
| 2025-01-03 | 5.30 | 5.02 | -0.26 | -4.92% | 5.02 | 5.40 | 26900 | 1401.68 | 0.66% | 0.00 |
| 2025-01-02 | 5.51 | 5.28 | -0.19 | -3.47% | 5.26 | 5.54 | 21052 | 1139.31 | 0.51% | 0.00 |
| 2024-12-31 | 5.55 | 5.47 | -0.14 | -2.50% | 5.42 | 5.64 | 18550 | 1021.29 | 0.45% | 0.00 |
| 2024-12-30 | 5.69 | 5.61 | -0.05 | -0.88% | 5.41 | 5.69 | 21010 | 1169.48 | 0.51% | 0.00 |
| 2024-12-27 | 5.52 | 5.66 | 0.19 | 3.47% | 5.45 | 5.76 | 23455 | 1324.17 | 0.57% | 0.00 |
| 2024-12-26 | 5.37 | 5.47 | 0.08 | 1.48% | 5.37 | 5.52 | 14606 | 800.17 | 0.36% | 0.00 |
| 2024-12-25 | 5.66 | 5.39 | -0.24 | -4.26% | 5.34 | 5.66 | 22941 | 1246.66 | 0.56% | 0.00 |
| 2024-12-24 | 5.69 | 5.63 | -0.06 | -1.05% | 5.56 | 5.76 | 22587 | 1278.36 | 0.55% | 0.00 |
| 2024-12-23 | 6.14 | 5.69 | -0.31 | -5.17% | 5.60 | 6.14 | 36726 | 2136.34 | 0.89% | 0.00 |
| 2024-12-20 | 5.92 | 6.00 | 0.09 | 1.52% | 5.87 | 6.04 | 24782 | 1484.65 | 0.60% | 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。
