| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 9.47 | 8.91 | -0.56 | -5.91% | 8.90 | 9.50 | 194163 | 17812.89 | 4.73% | 0.00 |
| 2025-08-13 | 9.51 | 9.47 | 0.00 | 0.00% | 9.35 | 9.78 | 175951 | 16767.85 | 4.28% | 0.00 |
| 2025-08-12 | 10.00 | 9.47 | -0.49 | -4.92% | 9.47 | 10.29 | 260714 | 25509.41 | 6.35% | 0.00 |
| 2025-08-11 | 9.54 | 9.96 | 0.58 | 6.18% | 9.50 | 10.32 | 372262 | 36809.43 | 9.07% | 2.00 |
| 2025-08-08 | 8.52 | 9.38 | 0.83 | 9.71% | 8.12 | 10.22 | 464517 | 42832.00 | 11.31% | 0.00 |
| 2025-08-07 | 8.44 | 8.55 | 0.04 | 0.47% | 7.86 | 8.69 | 279325 | 23083.93 | 6.80% | 8.00 |
| 2025-08-06 | 9.00 | 8.51 | -0.32 | -3.62% | 8.30 | 9.15 | 299715 | 25678.86 | 7.30% | 63.49 |
| 2025-08-05 | 8.06 | 8.83 | 0.86 | 10.79% | 7.89 | 9.15 | 410673 | 34761.81 | 10.00% | 0.00 |
| 2025-08-04 | 8.48 | 7.97 | -0.51 | -6.01% | 7.59 | 8.48 | 406904 | 32060.06 | 9.91% | 0.00 |
| 2025-08-01 | 7.10 | 8.48 | 1.41 | 19.94% | 7.06 | 8.48 | 298002 | 24124.90 | 7.26% | 0.00 |
| 2025-07-31 | 7.01 | 7.07 | 0.17 | 2.46% | 6.85 | 7.49 | 168612 | 12032.46 | 4.11% | 0.00 |
| 2025-07-30 | 6.84 | 6.90 | 0.05 | 0.73% | 6.78 | 7.08 | 100054 | 6919.84 | 2.44% | 0.00 |
| 2025-07-29 | 6.75 | 6.85 | 0.09 | 1.33% | 6.70 | 7.11 | 104093 | 7137.24 | 2.53% | 0.00 |
| 2025-07-28 | 6.62 | 6.76 | 0.12 | 1.81% | 6.61 | 6.79 | 50936 | 3418.73 | 1.24% | 0.00 |
| 2025-07-25 | 6.64 | 6.64 | 0.01 | 0.15% | 6.57 | 6.76 | 54665 | 3637.73 | 1.33% | 0.00 |
| 2025-07-24 | 6.47 | 6.63 | 0.11 | 1.69% | 6.47 | 6.67 | 53179 | 3502.93 | 1.30% | 0.00 |
| 2025-07-23 | 6.52 | 6.52 | 0.03 | 0.46% | 6.45 | 6.58 | 52989 | 3450.72 | 1.29% | 0.00 |
| 2025-07-22 | 6.48 | 6.49 | 0.04 | 0.62% | 6.43 | 6.53 | 53564 | 3473.46 | 1.30% | 0.00 |
| 2025-07-21 | 6.40 | 6.45 | 0.09 | 1.42% | 6.37 | 6.47 | 58617 | 3765.47 | 1.43% | 0.00 |
| 2025-07-18 | 6.43 | 6.36 | -0.06 | -0.93% | 6.28 | 6.48 | 60009 | 3801.68 | 1.46% | 0.00 |
| 2025-07-17 | 6.36 | 6.42 | 0.03 | 0.47% | 6.32 | 6.55 | 102839 | 6624.82 | 2.50% | 0.00 |
| 2025-07-16 | 6.15 | 6.39 | 0.19 | 3.06% | 6.12 | 6.39 | 53625 | 3375.04 | 1.31% | 0.00 |
| 2025-07-15 | 6.35 | 6.20 | -0.14 | -2.21% | 6.09 | 6.35 | 59974 | 3715.98 | 1.46% | 0.00 |
| 2025-07-14 | 6.23 | 6.34 | 0.12 | 1.93% | 6.17 | 6.34 | 46188 | 2896.08 | 1.12% | 0.00 |
| 2025-07-11 | 6.15 | 6.22 | 0.05 | 0.81% | 6.15 | 6.25 | 39672 | 2459.57 | 0.97% | 0.00 |
| 2025-07-10 | 6.20 | 6.17 | -0.02 | -0.32% | 6.13 | 6.25 | 39888 | 2466.65 | 0.97% | 0.00 |
| 2025-07-09 | 6.14 | 6.19 | 0.03 | 0.49% | 6.12 | 6.19 | 24795 | 1527.51 | 0.60% | 0.00 |
| 2025-07-08 | 6.15 | 6.16 | 0.03 | 0.49% | 6.10 | 6.22 | 37248 | 2294.69 | 0.91% | 0.00 |
| 2025-07-07 | 6.08 | 6.13 | 0.08 | 1.32% | 6.04 | 6.13 | 21779 | 1329.04 | 0.53% | 0.00 |
| 2025-07-04 | 6.12 | 6.05 | -0.07 | -1.14% | 6.03 | 6.14 | 27652 | 1679.23 | 0.67% | 0.00 |
| 2025-07-03 | 6.14 | 6.12 | 0.01 | 0.16% | 6.07 | 6.16 | 31947 | 1955.94 | 0.78% | 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。
