| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 33.18 | 32.14 | -1.04 | -3.13% | 31.55 | 33.57 | 30044 | 9715.27 | 1.91% | 0.00 |
| 2026-03-25 | 33.25 | 33.18 | 0.18 | 0.55% | 32.80 | 34.05 | 24071 | 8018.08 | 1.53% | 0.00 |
| 2026-03-24 | 32.98 | 33.00 | 0.77 | 2.39% | 31.92 | 33.06 | 29595 | 9606.17 | 1.88% | 0.00 |
| 2026-03-23 | 34.49 | 32.23 | -2.52 | -7.25% | 31.95 | 34.49 | 30447 | 10060.63 | 1.93% | 0.00 |
| 2026-03-20 | 35.88 | 34.75 | -1.29 | -3.58% | 34.52 | 36.61 | 20496 | 7231.54 | 1.30% | 0.00 |
| 2026-03-19 | 36.66 | 36.04 | -1.00 | -2.70% | 35.87 | 36.90 | 16315 | 5926.67 | 1.04% | 0.00 |
| 2026-03-18 | 36.38 | 37.04 | 0.59 | 1.62% | 36.20 | 37.19 | 16043 | 5867.26 | 1.02% | 0.00 |
| 2026-03-17 | 37.30 | 36.45 | -0.90 | -2.41% | 36.41 | 37.99 | 18486 | 6882.75 | 1.17% | 0.00 |
| 2026-03-16 | 37.33 | 37.35 | -0.22 | -0.59% | 37.11 | 38.00 | 12800 | 4795.51 | 0.81% | 0.00 |
| 2026-03-13 | 37.72 | 37.57 | -0.23 | -0.61% | 37.51 | 37.93 | 9439 | 3554.70 | 0.60% | 0.00 |
| 2026-03-12 | 37.80 | 37.80 | -0.12 | -0.32% | 37.30 | 38.50 | 16008 | 6050.36 | 1.02% | 0.00 |
| 2026-03-11 | 38.90 | 37.92 | -0.88 | -2.27% | 37.81 | 38.90 | 20375 | 7785.18 | 1.29% | 0.00 |
| 2026-03-10 | 38.47 | 38.80 | 0.50 | 1.31% | 37.84 | 39.07 | 24685 | 9546.98 | 1.57% | 0.00 |
| 2026-03-09 | 38.00 | 38.30 | 0.30 | 0.79% | 37.05 | 38.44 | 21791 | 8241.43 | 1.38% | 0.00 |
| 2026-03-06 | 36.19 | 38.00 | 1.70 | 4.68% | 36.12 | 38.14 | 30037 | 11236.62 | 1.91% | 0.00 |
| 2026-03-05 | 37.05 | 36.30 | 0.00 | 0.00% | 36.07 | 37.05 | 12117 | 4415.18 | 0.77% | 0.00 |
| 2026-03-04 | 36.14 | 36.30 | 0.16 | 0.44% | 35.94 | 36.88 | 16029 | 5827.65 | 1.02% | 0.00 |
| 2026-03-03 | 37.80 | 36.14 | -1.83 | -4.82% | 36.00 | 38.00 | 27298 | 10106.84 | 1.73% | 0.00 |
| 2026-03-02 | 38.20 | 37.97 | -0.35 | -0.91% | 37.13 | 38.30 | 28237 | 10634.14 | 1.79% | 0.00 |
| 2026-02-27 | 38.66 | 38.32 | -0.62 | -1.59% | 38.10 | 38.94 | 34339 | 13190.13 | 2.18% | 0.00 |
| 2026-02-26 | 39.54 | 38.94 | -0.60 | -1.52% | 38.69 | 39.66 | 24858 | 9708.39 | 1.58% | 12.88 |
| 2026-02-25 | 39.30 | 39.54 | 0.25 | 0.64% | 39.14 | 39.66 | 16455 | 6497.76 | 1.05% | 13.58 |
| 2026-02-24 | 38.66 | 39.29 | 0.63 | 1.63% | 38.38 | 39.66 | 28614 | 11197.56 | 1.82% | 0.00 |
| 2026-02-13 | 38.89 | 38.66 | -0.21 | -0.54% | 38.65 | 39.27 | 14400 | 5607.96 | 0.91% | 0.00 |
| 2026-02-12 | 38.98 | 38.87 | -0.11 | -0.28% | 38.86 | 39.29 | 11427 | 4451.81 | 0.73% | 0.00 |
| 2026-02-11 | 39.00 | 38.98 | -0.11 | -0.28% | 38.94 | 39.30 | 12220 | 4776.66 | 0.78% | 0.00 |
| 2026-02-10 | 38.80 | 39.09 | 0.25 | 0.64% | 38.73 | 39.47 | 17885 | 6999.81 | 1.14% | 0.00 |
| 2026-02-09 | 38.87 | 38.84 | 0.00 | 0.00% | 38.50 | 39.07 | 18571 | 7210.32 | 1.18% | 0.00 |
| 2026-02-06 | 38.90 | 38.84 | -0.84 | -2.12% | 38.61 | 39.50 | 24819 | 9665.76 | 1.58% | 0.00 |
| 2026-02-05 | 39.11 | 39.68 | 0.78 | 2.01% | 39.11 | 40.35 | 40958 | 16322.35 | 2.60% | 0.00 |
| 2026-02-04 | 38.87 | 38.90 | -0.19 | -0.49% | 38.58 | 39.03 | 14434 | 5606.15 | 0.92% | 0.00 |
| 2026-02-03 | 38.63 | 39.09 | 0.46 | 1.19% | 38.42 | 39.09 | 17118 | 6638.20 | 1.09% | 0.00 |
| 2026-02-02 | 38.93 | 38.63 | -0.35 | -0.90% | 38.41 | 39.50 | 29001 | 11272.12 | 1.84% | 0.00 |
| 2026-01-30 | 39.24 | 38.98 | -0.14 | -0.36% | 38.70 | 39.59 | 24347 | 9526.13 | 1.55% | 0.00 |
| 2026-01-29 | 39.05 | 39.12 | -0.18 | -0.46% | 38.60 | 39.48 | 23000 | 8991.77 | 1.46% | 0.00 |
| 2026-01-28 | 39.50 | 39.30 | -0.16 | -0.41% | 38.97 | 39.73 | 23635 | 9256.47 | 1.50% | 0.00 |
| 2026-01-27 | 39.96 | 39.46 | -0.22 | -0.55% | 38.90 | 39.99 | 25783 | 10152.25 | 1.64% | 0.00 |
| 2026-01-26 | 40.83 | 39.68 | -1.03 | -2.53% | 39.55 | 40.99 | 42654 | 17015.69 | 2.71% | 0.00 |
| 2026-01-23 | 40.68 | 40.71 | 0.08 | 0.20% | 40.30 | 40.85 | 29037 | 11782.89 | 1.84% | 24.00 |
| 2026-01-22 | 40.80 | 40.63 | -0.13 | -0.32% | 40.40 | 41.20 | 29379 | 11955.30 | 1.87% | 0.00 |
| 2026-01-21 | 40.50 | 40.76 | 0.17 | 0.42% | 39.91 | 40.94 | 33826 | 13715.19 | 2.15% | 0.00 |
| 2026-01-20 | 41.80 | 40.59 | -1.11 | -2.66% | 40.40 | 42.00 | 35991 | 14763.54 | 2.29% | 0.00 |
| 2026-01-19 | 42.00 | 41.70 | -0.94 | -2.20% | 41.58 | 42.64 | 45134 | 18987.64 | 2.87% | 0.00 |
| 2026-01-16 | 46.00 | 42.64 | -1.81 | -4.07% | 42.60 | 46.00 | 90281 | 39176.22 | 5.74% | 0.00 |
| 2026-01-15 | 43.69 | 44.45 | -0.33 | -0.74% | 43.45 | 45.25 | 37809 | 16877.18 | 2.40% | 0.00 |
| 2026-01-14 | 45.90 | 44.78 | -1.32 | -2.86% | 44.00 | 46.46 | 92684 | 41670.11 | 5.89% | 0.00 |
| 2026-01-13 | 44.16 | 46.10 | 1.95 | 4.42% | 43.73 | 46.47 | 97813 | 44332.40 | 6.21% | 0.00 |
| 2026-01-12 | 46.00 | 44.15 | -0.21 | -0.47% | 43.49 | 46.50 | 76051 | 33684.93 | 4.83% | 0.00 |
| 2026-01-09 | 42.10 | 44.36 | 2.91 | 7.02% | 41.25 | 44.44 | 104319 | 45257.76 | 6.63% | 10.00 |
| 2026-01-08 | 41.21 | 41.45 | 0.20 | 0.48% | 40.88 | 42.39 | 57066 | 23612.79 | 3.63% | 0.00 |
| 2026-01-07 | 38.11 | 41.25 | 2.80 | 7.28% | 38.11 | 41.50 | 86270 | 34655.79 | 5.48% | 0.00 |
| 2026-01-06 | 38.81 | 38.45 | -0.50 | -1.28% | 38.40 | 39.20 | 24599 | 9498.71 | 1.56% | 0.00 |
| 2026-01-05 | 37.79 | 38.95 | 1.16 | 3.07% | 37.60 | 39.39 | 34416 | 13353.02 | 2.19% | 0.00 |
| 2025-12-31 | 37.90 | 37.79 | -0.62 | -1.61% | 37.00 | 37.97 | 32950 | 12375.66 | 2.09% | 0.00 |
| 2025-12-30 | 39.40 | 38.41 | -0.98 | -2.49% | 38.24 | 39.48 | 35779 | 13895.99 | 2.27% | 0.00 |
| 2025-12-29 | 40.10 | 39.39 | -1.50 | -3.67% | 39.36 | 40.90 | 35955 | 14295.46 | 2.28% | 0.00 |
| 2025-12-26 | 40.19 | 40.89 | 0.92 | 2.30% | 39.67 | 41.16 | 65060 | 26401.46 | 4.13% | 0.00 |
| 2025-12-25 | 39.27 | 39.97 | 0.50 | 1.27% | 38.72 | 40.18 | 47125 | 18641.77 | 2.99% | 18.88 |
| 2025-12-24 | 39.66 | 39.47 | -0.33 | -0.83% | 39.27 | 39.99 | 29262 | 11575.48 | 1.86% | 0.00 |
| 2025-12-23 | 39.98 | 39.80 | -0.01 | -0.03% | 39.31 | 40.44 | 23573 | 9403.81 | 1.50% | 0.00 |
| 2025-12-22 | 40.70 | 39.81 | -0.34 | -0.85% | 39.50 | 40.70 | 28909 | 11518.33 | 1.84% | 0.00 |
| 2025-12-19 | 40.33 | 40.15 | -0.10 | -0.25% | 39.98 | 40.85 | 26132 | 10533.72 | 1.66% | 0.00 |
| 2025-12-18 | 41.32 | 40.25 | -1.08 | -2.61% | 40.10 | 41.56 | 26572 | 10848.57 | 1.69% | 0.00 |
| 2025-12-17 | 40.04 | 41.33 | 1.03 | 2.56% | 39.89 | 42.00 | 31755 | 13010.13 | 2.02% | 0.00 |
| 2025-12-16 | 41.00 | 40.30 | -0.33 | -0.81% | 39.86 | 41.00 | 20296 | 8187.97 | 1.29% | 0.00 |
| 2025-12-15 | 41.33 | 40.63 | -1.06 | -2.54% | 40.00 | 41.45 | 36380 | 14790.56 | 2.31% | 0.00 |
| 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 |
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。
