| 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 | 40.85 | 41.69 | 0.84 | 2.06% | 40.40 | 41.80 | 48578 | 20028.75 | 3.09% | 5.00 |
| 2025-12-11 | 41.38 | 40.85 | -0.59 | -1.42% | 40.68 | 41.68 | 26814 | 11034.06 | 1.70% | 0.00 |
| 2025-12-10 | 39.60 | 41.44 | 1.64 | 4.12% | 39.35 | 41.45 | 52474 | 21507.54 | 3.33% | 5.00 |
| 2025-12-09 | 40.60 | 39.80 | -0.76 | -1.87% | 39.75 | 41.00 | 23579 | 9478.38 | 1.50% | 0.00 |
| 2025-12-08 | 40.94 | 40.56 | 0.06 | 0.15% | 40.12 | 40.94 | 20867 | 8435.68 | 1.33% | 10.01 |
| 2025-12-05 | 40.10 | 40.50 | -0.09 | -0.22% | 39.90 | 40.77 | 28548 | 11498.71 | 1.81% | 0.00 |
| 2025-12-04 | 39.22 | 40.59 | 1.39 | 3.55% | 38.88 | 40.90 | 50396 | 20223.17 | 3.20% | 0.00 |
| 2025-12-03 | 38.76 | 39.20 | 0.00 | 0.00% | 38.50 | 39.39 | 21609 | 8387.71 | 1.37% | 0.00 |
| 2025-12-02 | 39.22 | 39.20 | -0.39 | -0.99% | 38.68 | 39.96 | 25577 | 9955.13 | 1.63% | 0.00 |
| 2025-12-01 | 40.52 | 39.59 | -1.41 | -3.44% | 39.07 | 41.00 | 45555 | 18058.18 | 2.89% | 0.00 |
| 2025-11-28 | 41.33 | 41.00 | -0.50 | -1.20% | 40.68 | 41.48 | 29076 | 11928.11 | 1.85% | 0.00 |
| 2025-11-27 | 42.52 | 41.50 | -0.60 | -1.43% | 41.29 | 42.52 | 48572 | 20332.52 | 3.09% | 0.00 |
| 2025-11-26 | 39.58 | 42.10 | 2.75 | 6.99% | 39.58 | 42.86 | 103343 | 43372.26 | 6.57% | 0.00 |
| 2025-11-25 | 38.50 | 39.35 | 0.97 | 2.53% | 38.38 | 39.90 | 47554 | 18798.77 | 3.02% | 0.00 |
| 2025-11-24 | 38.10 | 38.38 | 0.29 | 0.76% | 37.71 | 38.50 | 15486 | 5915.73 | 0.98% | 0.00 |
| 2025-11-21 | 37.57 | 38.09 | 0.44 | 1.17% | 36.31 | 38.50 | 33549 | 12539.09 | 2.13% | 0.00 |
| 2025-11-20 | 38.76 | 37.65 | -0.63 | -1.65% | 37.40 | 38.80 | 19593 | 7427.79 | 1.24% | 0.00 |
| 2025-11-19 | 37.60 | 38.28 | 0.40 | 1.06% | 36.27 | 38.58 | 37848 | 14140.96 | 2.40% | 0.00 |
| 2025-11-18 | 37.88 | 37.88 | 0.00 | 0.00% | 37.58 | 38.75 | 17601 | 6719.40 | 1.12% | 0.00 |
| 2025-11-17 | 38.74 | 37.88 | -0.86 | -2.22% | 37.81 | 39.36 | 34872 | 13422.99 | 2.22% | 0.00 |
| 2025-11-14 | 38.87 | 38.77 | -0.31 | -0.79% | 38.70 | 39.22 | 17859 | 6951.74 | 1.13% | 0.00 |
| 2025-11-13 | 38.77 | 39.08 | 0.31 | 0.80% | 38.38 | 39.19 | 23747 | 9233.16 | 1.51% | 0.00 |
| 2025-11-12 | 38.89 | 38.77 | -0.15 | -0.39% | 38.67 | 39.56 | 20591 | 8040.45 | 1.31% | 0.00 |
| 2025-11-11 | 39.14 | 38.92 | -0.07 | -0.18% | 38.15 | 39.18 | 22834 | 8837.49 | 1.45% | 0.00 |
| 2025-11-10 | 38.78 | 38.99 | 0.10 | 0.26% | 38.68 | 39.47 | 19852 | 7739.67 | 1.26% | 0.00 |
| 2025-11-07 | 39.10 | 38.89 | -0.38 | -0.97% | 38.63 | 39.43 | 24411 | 9523.83 | 1.55% | 0.00 |
| 2025-11-06 | 39.30 | 39.27 | 0.17 | 0.43% | 38.63 | 39.30 | 26822 | 10457.80 | 1.70% | 0.00 |
| 2025-11-05 | 39.99 | 39.10 | -0.53 | -1.34% | 38.98 | 39.99 | 26763 | 10520.01 | 1.70% | 0.00 |
| 2025-11-04 | 41.55 | 39.63 | -1.95 | -4.69% | 39.10 | 41.55 | 66840 | 26613.34 | 4.25% | 0.00 |
| 2025-11-03 | 42.15 | 41.58 | 0.17 | 0.41% | 40.71 | 42.30 | 56689 | 23535.82 | 3.60% | 0.00 |
| 2025-10-31 | 38.17 | 41.41 | 3.30 | 8.66% | 38.17 | 42.12 | 107765 | 44059.70 | 6.85% | 0.00 |
| 2025-10-30 | 39.30 | 38.11 | -1.29 | -3.27% | 38.08 | 39.30 | 30348 | 11695.71 | 1.93% | 0.00 |
| 2025-10-29 | 39.99 | 39.40 | -0.80 | -1.99% | 38.89 | 39.99 | 38921 | 15295.27 | 2.47% | 0.00 |
| 2025-10-28 | 40.87 | 40.20 | -0.79 | -1.93% | 39.92 | 41.09 | 45956 | 18594.70 | 2.92% | 0.00 |
| 2025-10-27 | 38.86 | 40.99 | 2.54 | 6.61% | 38.81 | 41.10 | 73744 | 29569.45 | 4.69% | 0.00 |
| 2025-10-24 | 38.35 | 38.45 | 0.05 | 0.13% | 37.94 | 39.10 | 30363 | 11715.66 | 1.93% | 0.00 |
| 2025-10-23 | 38.76 | 38.40 | -0.78 | -1.99% | 37.81 | 39.40 | 24188 | 9238.22 | 1.54% | 0.00 |
| 2025-10-22 | 39.42 | 39.18 | 0.08 | 0.20% | 38.68 | 39.55 | 17379 | 6787.93 | 1.10% | 0.00 |
| 2025-10-21 | 38.80 | 39.10 | 0.14 | 0.36% | 38.34 | 39.30 | 24866 | 9669.00 | 1.58% | 0.00 |
| 2025-10-20 | 39.42 | 38.96 | -0.14 | -0.36% | 37.95 | 39.43 | 28562 | 11045.12 | 1.81% | 0.00 |
| 2025-10-17 | 38.70 | 39.10 | 0.18 | 0.46% | 38.50 | 39.28 | 23645 | 9199.34 | 1.50% | 0.00 |
| 2025-10-16 | 40.99 | 38.92 | -2.11 | -5.14% | 38.52 | 41.19 | 64642 | 25612.32 | 4.11% | 0.00 |
| 2025-10-15 | 40.35 | 41.03 | 0.69 | 1.71% | 39.49 | 41.66 | 53786 | 21896.53 | 3.42% | 34.04 |
| 2025-10-14 | 41.80 | 40.34 | -1.24 | -2.98% | 39.82 | 41.80 | 81004 | 32924.77 | 5.15% | 0.00 |
| 2025-10-13 | 39.80 | 41.58 | 0.24 | 0.58% | 39.51 | 41.76 | 54200 | 21984.83 | 3.44% | 0.00 |
| 2025-10-10 | 40.06 | 41.34 | 0.84 | 2.07% | 39.31 | 41.99 | 61901 | 25364.80 | 3.93% | 6.43 |
| 2025-10-09 | 40.99 | 40.50 | -0.41 | -1.00% | 39.51 | 41.03 | 46488 | 18725.69 | 2.95% | 0.00 |
| 2025-09-30 | 39.35 | 40.91 | 1.79 | 4.58% | 39.03 | 42.00 | 56377 | 22887.60 | 3.58% | 2.00 |
| 2025-09-29 | 38.31 | 39.12 | 0.62 | 1.61% | 37.75 | 39.14 | 24451 | 9425.19 | 1.55% | 0.00 |
| 2025-09-26 | 39.20 | 38.50 | -0.99 | -2.51% | 38.03 | 39.20 | 29029 | 11169.70 | 1.84% | 0.00 |
| 2025-09-25 | 39.28 | 39.49 | 0.44 | 1.13% | 38.50 | 40.50 | 57991 | 23094.24 | 3.68% | 0.00 |
| 2025-09-24 | 37.41 | 39.05 | 1.28 | 3.39% | 37.23 | 39.14 | 40343 | 15557.67 | 2.56% | 0.00 |
| 2025-09-23 | 38.90 | 37.77 | -1.22 | -3.13% | 36.68 | 39.00 | 50321 | 18889.58 | 3.20% | 0.00 |
| 2025-09-22 | 38.73 | 38.99 | 0.47 | 1.22% | 38.12 | 39.22 | 30858 | 11903.08 | 1.96% | 0.00 |
| 2025-09-19 | 38.70 | 38.52 | -0.40 | -1.03% | 38.12 | 39.49 | 37409 | 14446.03 | 2.38% | 0.00 |
| 2025-09-18 | 39.47 | 38.92 | -0.55 | -1.39% | 38.11 | 40.16 | 58206 | 22937.00 | 3.70% | 0.00 |
| 2025-09-17 | 40.08 | 39.47 | -0.62 | -1.55% | 39.31 | 40.39 | 43366 | 17242.72 | 2.76% | 0.00 |
| 2025-09-16 | 40.62 | 40.09 | -0.44 | -1.09% | 39.56 | 40.63 | 44971 | 17970.73 | 2.86% | 0.00 |
| 2025-09-15 | 40.90 | 40.53 | -0.24 | -0.59% | 40.36 | 41.38 | 30380 | 12380.07 | 1.93% | 0.00 |
| 2025-09-12 | 41.32 | 40.77 | -0.69 | -1.66% | 40.11 | 42.17 | 55050 | 22570.68 | 3.50% | 0.00 |
| 2025-09-11 | 40.00 | 41.46 | 0.92 | 2.27% | 38.40 | 41.65 | 61236 | 24715.90 | 3.89% | 0.00 |
| 2025-09-10 | 40.01 | 40.54 | 0.45 | 1.12% | 40.01 | 41.30 | 32013 | 12943.71 | 2.03% | 0.00 |
| 2025-09-09 | 42.18 | 40.09 | -2.14 | -5.07% | 40.03 | 42.78 | 54644 | 22517.45 | 3.47% | 0.00 |
| 2025-09-08 | 41.30 | 42.23 | 1.15 | 2.80% | 40.40 | 43.35 | 63377 | 26438.94 | 4.03% | 0.00 |
| 2025-09-05 | 40.20 | 41.08 | 1.08 | 2.70% | 39.71 | 41.48 | 47058 | 19063.97 | 2.99% | 0.00 |
| 2025-09-04 | 41.82 | 40.00 | -1.87 | -4.47% | 39.35 | 42.00 | 61192 | 24967.61 | 3.89% | 0.00 |
| 2025-09-03 | 43.68 | 41.87 | -1.54 | -3.55% | 41.50 | 43.78 | 58875 | 24982.06 | 3.74% | 0.00 |
| 2025-09-02 | 44.01 | 43.41 | -1.09 | -2.45% | 42.81 | 45.50 | 77084 | 33881.98 | 4.90% | 0.00 |
| 2025-09-01 | 42.29 | 44.50 | 2.25 | 5.33% | 41.93 | 44.80 | 98070 | 42752.34 | 6.23% | 2.00 |
| 2025-08-29 | 41.04 | 42.25 | 1.21 | 2.95% | 40.72 | 42.74 | 69834 | 29341.28 | 4.44% | 29.00 |
| 2025-08-28 | 40.54 | 41.04 | 0.44 | 1.08% | 39.39 | 41.14 | 60572 | 24324.94 | 3.85% | 0.00 |
| 2025-08-27 | 42.01 | 40.60 | -1.82 | -4.29% | 40.60 | 42.94 | 64245 | 26894.62 | 4.08% | 0.00 |
| 2025-08-26 | 43.49 | 42.42 | -1.47 | -3.35% | 42.25 | 44.47 | 63030 | 27149.06 | 4.00% | 0.00 |
| 2025-08-25 | 41.98 | 43.89 | 0.58 | 1.34% | 41.33 | 44.84 | 108006 | 46369.98 | 6.86% | 0.00 |
| 2025-08-22 | 43.88 | 43.31 | -0.57 | -1.30% | 43.16 | 44.17 | 55917 | 24307.61 | 3.55% | 2.00 |
| 2025-08-21 | 45.63 | 43.88 | -1.71 | -3.75% | 43.69 | 46.21 | 77207 | 34478.49 | 4.91% | 0.00 |
| 2025-08-20 | 44.28 | 45.59 | 0.88 | 1.97% | 43.96 | 47.97 | 120348 | 55564.77 | 7.65% | 0.00 |
| 2025-08-19 | 43.41 | 44.71 | 0.93 | 2.12% | 43.00 | 46.00 | 122477 | 54607.12 | 7.78% | 0.00 |
| 2025-08-18 | 44.00 | 43.78 | 0.45 | 1.04% | 43.44 | 46.28 | 139678 | 62091.41 | 8.87% | 0.00 |
| 2025-08-15 | 41.00 | 43.33 | 3.00 | 7.44% | 37.90 | 44.18 | 176163 | 72053.22 | 11.19% | 0.00 |
圣诺生物(688117)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。
