| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 41.01 | 40.33 | -0.67 | -1.63% | 40.26 | 41.78 | 64109 | 26231.46 | 4.07% | 0.00 |
| 2025-08-13 | 39.79 | 41.00 | 0.95 | 2.37% | 39.67 | 41.10 | 79356 | 32214.78 | 5.04% | 0.00 |
| 2025-08-12 | 40.01 | 40.05 | 0.11 | 0.28% | 39.17 | 40.84 | 61207 | 24371.52 | 3.89% | 0.00 |
| 2025-08-11 | 38.78 | 39.94 | 1.45 | 3.77% | 38.50 | 40.66 | 75014 | 29696.34 | 4.77% | 0.00 |
| 2025-08-08 | 38.09 | 38.49 | 0.31 | 0.81% | 37.06 | 38.99 | 64404 | 24558.97 | 4.09% | 0.00 |
| 2025-08-07 | 39.01 | 38.18 | -0.83 | -2.13% | 37.98 | 39.34 | 58347 | 22433.29 | 3.71% | 0.00 |
| 2025-08-06 | 39.45 | 39.01 | -0.74 | -1.86% | 38.89 | 40.14 | 58221 | 22901.15 | 3.70% | 8.00 |
| 2025-08-05 | 40.33 | 39.75 | -0.87 | -2.14% | 39.11 | 40.52 | 72756 | 28919.37 | 4.62% | 0.00 |
| 2025-08-04 | 38.23 | 40.62 | 1.61 | 4.13% | 37.64 | 40.85 | 94490 | 37111.98 | 6.00% | 0.00 |
| 2025-08-01 | 39.98 | 39.01 | -0.90 | -2.26% | 38.99 | 40.69 | 70355 | 27866.99 | 4.47% | 0.00 |
| 2025-07-31 | 39.42 | 39.91 | 0.01 | 0.03% | 39.33 | 41.46 | 88285 | 35809.41 | 5.61% | 0.00 |
| 2025-07-30 | 40.50 | 39.90 | -2.22 | -5.27% | 39.90 | 41.97 | 95248 | 38751.37 | 6.05% | 0.00 |
| 2025-07-29 | 42.20 | 42.12 | 0.18 | 0.43% | 41.16 | 42.79 | 82090 | 34555.32 | 5.22% | 0.00 |
| 2025-07-28 | 40.70 | 41.94 | 1.01 | 2.47% | 40.56 | 42.33 | 87726 | 36383.55 | 5.57% | 0.00 |
| 2025-07-25 | 39.60 | 40.93 | 0.86 | 2.15% | 38.88 | 41.22 | 100440 | 40194.56 | 6.38% | 0.00 |
| 2025-07-24 | 39.60 | 40.07 | 0.44 | 1.11% | 39.44 | 40.29 | 72552 | 28888.71 | 4.61% | 11.00 |
| 2025-07-23 | 39.80 | 39.63 | -0.79 | -1.95% | 39.48 | 41.79 | 101434 | 40825.85 | 6.44% | 0.00 |
| 2025-07-22 | 42.01 | 40.42 | -2.08 | -4.89% | 40.34 | 43.51 | 131179 | 55005.19 | 8.33% | 0.00 |
| 2025-07-21 | 42.32 | 42.50 | 0.03 | 0.07% | 40.93 | 44.19 | 129586 | 54887.96 | 8.23% | 0.00 |
| 2025-07-18 | 39.39 | 42.47 | 3.06 | 7.76% | 38.80 | 43.19 | 138653 | 56620.25 | 8.81% | 0.00 |
| 2025-07-17 | 39.10 | 39.41 | -0.04 | -0.10% | 38.34 | 40.41 | 119021 | 46764.45 | 7.56% | 0.00 |
| 2025-07-16 | 38.30 | 39.45 | 1.08 | 2.81% | 37.59 | 40.90 | 137593 | 53712.04 | 8.74% | 0.00 |
| 2025-07-15 | 37.33 | 38.37 | 1.09 | 2.92% | 36.41 | 38.50 | 143196 | 53721.77 | 9.10% | 0.00 |
| 2025-07-14 | 35.03 | 37.28 | 2.19 | 6.24% | 34.40 | 38.33 | 145314 | 52457.61 | 9.23% | 0.00 |
| 2025-07-11 | 34.18 | 35.09 | 0.65 | 1.89% | 34.08 | 35.80 | 99942 | 34823.59 | 6.35% | 0.00 |
| 2025-07-10 | 34.02 | 34.44 | -0.07 | -0.20% | 33.66 | 35.58 | 87021 | 30122.98 | 5.53% | 0.00 |
| 2025-07-09 | 36.18 | 34.51 | -1.38 | -3.85% | 33.50 | 36.18 | 113544 | 39074.28 | 7.21% | 0.00 |
| 2025-07-08 | 34.81 | 35.89 | 0.87 | 2.48% | 34.81 | 36.99 | 138092 | 49671.58 | 8.77% | 0.00 |
| 2025-07-07 | 35.22 | 35.02 | -0.27 | -0.77% | 34.48 | 36.60 | 123188 | 43654.28 | 7.83% | 0.00 |
| 2025-07-04 | 33.72 | 35.29 | 1.64 | 4.87% | 33.66 | 36.65 | 174535 | 61252.11 | 11.09% | 2.00 |
| 2025-07-03 | 32.99 | 33.65 | 0.43 | 1.29% | 32.99 | 34.43 | 87127 | 29481.05 | 5.54% | 5.00 |
| 2025-07-02 | 34.50 | 33.22 | -1.98 | -5.63% | 32.79 | 34.86 | 101370 | 34296.68 | 6.44% | 0.00 |
| 2025-07-01 | 33.99 | 35.20 | 1.55 | 4.61% | 33.16 | 35.30 | 144133 | 49273.47 | 9.16% | 10.00 |
| 2025-06-30 | 34.20 | 33.65 | -0.23 | -0.68% | 33.00 | 34.24 | 80203 | 26792.77 | 5.10% | 5.08 |
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。
