| 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 | 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 |
| 2025-10-13 | 10.00 | 10.46 | 0.10 | 0.97% | 9.96 | 10.59 | 59295 | 6137.71 | 1.44% | 0.00 |
| 2025-10-10 | 10.41 | 10.36 | -0.07 | -0.67% | 10.27 | 10.51 | 47720 | 4950.32 | 1.16% | 0.00 |
| 2025-10-09 | 10.60 | 10.43 | -0.16 | -1.51% | 10.38 | 10.72 | 63200 | 6643.30 | 1.54% | 0.00 |
| 2025-09-30 | 10.65 | 10.59 | 0.00 | 0.00% | 10.45 | 10.70 | 41740 | 4413.93 | 1.02% | 0.00 |
| 2025-09-29 | 10.48 | 10.59 | 0.20 | 1.92% | 10.26 | 10.71 | 68719 | 7232.09 | 1.67% | 0.00 |
| 2025-09-26 | 10.35 | 10.39 | -0.04 | -0.38% | 10.24 | 10.59 | 73759 | 7706.75 | 1.80% | 0.00 |
| 2025-09-25 | 10.79 | 10.43 | -0.37 | -3.43% | 10.43 | 10.93 | 76273 | 8091.86 | 1.86% | 0.00 |
| 2025-09-24 | 10.55 | 10.80 | 0.18 | 1.69% | 10.52 | 10.95 | 83462 | 9002.95 | 2.03% | 0.00 |
| 2025-09-23 | 10.90 | 10.62 | -0.26 | -2.39% | 10.35 | 11.03 | 89312 | 9420.81 | 2.17% | 0.00 |
| 2025-09-22 | 10.90 | 10.88 | 0.08 | 0.74% | 10.76 | 11.05 | 54728 | 5950.09 | 1.33% | 0.00 |
| 2025-09-19 | 11.20 | 10.80 | -0.37 | -3.31% | 10.80 | 11.28 | 92042 | 10094.10 | 2.24% | 0.00 |
| 2025-09-18 | 11.49 | 11.17 | -0.23 | -2.02% | 11.00 | 11.66 | 122093 | 13890.89 | 2.97% | 0.00 |
| 2025-09-17 | 11.72 | 11.40 | -0.32 | -2.73% | 11.36 | 11.83 | 96344 | 11112.30 | 2.35% | 0.00 |
| 2025-09-16 | 11.80 | 11.72 | -0.04 | -0.34% | 11.63 | 11.89 | 69526 | 8184.22 | 1.69% | 50.00 |
| 2025-09-15 | 11.85 | 11.76 | -0.18 | -1.51% | 11.61 | 12.05 | 78807 | 9319.55 | 1.92% | 0.00 |
| 2025-09-12 | 11.58 | 11.94 | 0.33 | 2.84% | 11.44 | 12.32 | 155681 | 18400.10 | 3.79% | 0.00 |
| 2025-09-11 | 11.61 | 11.61 | -0.11 | -0.94% | 11.02 | 11.74 | 153268 | 17493.74 | 3.73% | 0.00 |
| 2025-09-10 | 11.93 | 11.72 | -0.21 | -1.76% | 11.70 | 12.04 | 79305 | 9391.06 | 1.93% | 0.00 |
| 2025-09-09 | 11.99 | 11.93 | -0.17 | -1.40% | 11.88 | 12.40 | 137553 | 16708.36 | 3.35% | 0.00 |
| 2025-09-08 | 11.79 | 12.10 | 0.34 | 2.89% | 11.71 | 12.26 | 155284 | 18662.25 | 3.78% | 0.00 |
| 2025-09-05 | 11.50 | 11.76 | 0.36 | 3.16% | 11.28 | 11.77 | 114137 | 13172.99 | 2.78% | 0.00 |
| 2025-09-04 | 12.00 | 11.40 | -0.35 | -2.98% | 11.22 | 12.15 | 131208 | 15355.94 | 3.20% | 0.00 |
| 2025-09-03 | 11.90 | 11.75 | -0.04 | -0.34% | 11.62 | 12.05 | 114772 | 13586.47 | 2.79% | 0.00 |
| 2025-09-02 | 12.60 | 11.79 | -0.81 | -6.43% | 11.73 | 12.60 | 169398 | 20322.45 | 4.13% | 0.00 |
| 2025-09-01 | 12.80 | 12.60 | 0.22 | 1.78% | 12.30 | 13.09 | 203687 | 25762.56 | 4.96% | 0.00 |
| 2025-08-29 | 12.58 | 12.38 | -0.21 | -1.67% | 12.20 | 12.80 | 180354 | 22527.14 | 4.39% | 0.00 |
| 2025-08-28 | 12.95 | 12.59 | -0.35 | -2.70% | 11.86 | 12.95 | 249908 | 30885.54 | 6.09% | 0.00 |
| 2025-08-27 | 13.59 | 12.94 | -0.34 | -2.56% | 12.68 | 13.79 | 212700 | 28151.84 | 5.18% | 0.00 |
| 2025-08-26 | 14.51 | 13.28 | -1.22 | -8.41% | 13.26 | 14.57 | 313077 | 43268.73 | 7.62% | 0.00 |
| 2025-08-25 | 12.80 | 14.50 | 1.76 | 13.81% | 12.68 | 15.00 | 520954 | 72296.70 | 12.69% | 7.19 |
| 2025-08-22 | 13.52 | 12.74 | -0.26 | -2.00% | 12.59 | 13.60 | 317621 | 41207.07 | 7.73% | 2.00 |
| 2025-08-21 | 14.50 | 13.00 | -1.75 | -11.86% | 12.94 | 14.93 | 468113 | 63731.23 | 11.40% | 3.00 |
| 2025-08-20 | 15.80 | 14.75 | -0.65 | -4.22% | 14.33 | 17.57 | 804250 | 127387.45 | 19.59% | 0.00 |
| 2025-08-19 | 15.40 | 15.40 | 2.57 | 20.03% | 14.31 | 15.40 | 195625 | 29594.89 | 4.76% | 0.00 |
| 2025-08-18 | 11.88 | 12.83 | 2.14 | 20.02% | 11.88 | 12.83 | 132715 | 16863.84 | 3.23% | 0.00 |
| 2025-08-15 | 8.91 | 10.69 | 1.78 | 19.98% | 8.91 | 10.69 | 435315 | 44108.77 | 10.60% | 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。
