| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 35.43 | 35.09 | -0.32 | -0.90% | 35.08 | 35.68 | 76153 | 26879.13 | 0.99% | 0.00 |
| 2026-02-04 | 35.03 | 35.41 | 0.16 | 0.45% | 34.27 | 35.41 | 114371 | 39785.25 | 1.49% | 10.00 |
| 2026-02-03 | 34.95 | 35.25 | 0.60 | 1.73% | 34.54 | 35.30 | 85326 | 29867.67 | 1.11% | 0.00 |
| 2026-02-02 | 36.00 | 34.65 | -1.23 | -3.43% | 34.61 | 36.01 | 130111 | 45742.22 | 1.70% | 0.00 |
| 2026-01-30 | 36.83 | 35.88 | -0.94 | -2.55% | 35.70 | 37.51 | 158760 | 57649.96 | 2.07% | 18.26 |
| 2026-01-29 | 38.97 | 36.82 | -2.36 | -6.02% | 36.77 | 38.97 | 266127 | 100005.45 | 3.47% | 0.00 |
| 2026-01-28 | 40.00 | 39.18 | -1.80 | -4.39% | 39.14 | 41.38 | 324678 | 129810.59 | 4.24% | 0.00 |
| 2026-01-27 | 39.00 | 40.98 | 3.02 | 7.96% | 36.20 | 42.80 | 513232 | 202296.41 | 6.70% | 36.00 |
| 2026-01-26 | 37.09 | 37.96 | 1.66 | 4.57% | 36.40 | 38.49 | 295944 | 111265.27 | 3.86% | 12.21 |
| 2026-01-23 | 35.45 | 36.30 | 1.20 | 3.42% | 35.27 | 36.48 | 99320 | 35830.23 | 1.30% | 0.00 |
| 2026-01-22 | 35.28 | 35.10 | -0.15 | -0.43% | 34.93 | 35.58 | 67771 | 23847.13 | 0.88% | 8.00 |
| 2026-01-21 | 35.08 | 35.25 | -0.04 | -0.11% | 34.78 | 35.56 | 80225 | 28282.29 | 1.05% | 0.00 |
| 2026-01-20 | 36.62 | 35.29 | -1.25 | -3.42% | 35.03 | 36.68 | 119387 | 42478.14 | 1.56% | 3.00 |
| 2026-01-19 | 36.64 | 36.54 | -0.31 | -0.84% | 36.38 | 37.09 | 88590 | 32468.96 | 1.16% | 0.00 |
| 2026-01-16 | 37.64 | 36.85 | -0.62 | -1.65% | 36.36 | 37.90 | 142781 | 52653.69 | 1.86% | 0.00 |
| 2026-01-15 | 38.00 | 37.47 | -0.95 | -2.47% | 37.20 | 38.70 | 129536 | 49002.97 | 1.69% | 0.00 |
| 2026-01-14 | 39.05 | 38.42 | -0.93 | -2.36% | 37.82 | 39.82 | 174043 | 67785.02 | 2.27% | 0.00 |
| 2026-01-13 | 38.80 | 39.35 | 0.66 | 1.71% | 38.80 | 39.97 | 161013 | 63534.90 | 2.10% | 0.00 |
| 2026-01-12 | 39.10 | 38.69 | -0.51 | -1.30% | 38.35 | 39.58 | 131511 | 50866.65 | 1.72% | 0.00 |
| 2026-01-09 | 37.65 | 39.20 | 1.54 | 4.09% | 37.60 | 39.20 | 135567 | 51983.64 | 1.77% | 0.00 |
| 2026-01-08 | 37.80 | 37.66 | -0.14 | -0.37% | 37.55 | 38.36 | 92547 | 35080.37 | 1.21% | 0.00 |
| 2026-01-07 | 36.67 | 37.80 | 1.10 | 3.00% | 36.67 | 38.27 | 128189 | 48387.16 | 1.67% | 0.00 |
| 2026-01-06 | 36.44 | 36.70 | 0.28 | 0.77% | 36.16 | 36.78 | 89079 | 32539.85 | 1.16% | 0.00 |
| 2026-01-05 | 34.30 | 36.42 | 2.26 | 6.62% | 34.12 | 36.49 | 145436 | 51779.21 | 1.90% | 0.00 |
| 2025-12-31 | 34.32 | 34.16 | -0.17 | -0.50% | 34.16 | 34.68 | 53438 | 18379.51 | 0.70% | 0.00 |
| 2025-12-30 | 34.24 | 34.33 | 0.00 | 0.00% | 33.99 | 34.58 | 68105 | 23358.50 | 0.89% | 0.00 |
| 2025-12-29 | 34.90 | 34.33 | -0.66 | -1.89% | 34.32 | 35.30 | 60403 | 20948.09 | 0.79% | 0.00 |
| 2025-12-26 | 34.88 | 34.99 | -0.01 | -0.03% | 34.82 | 35.15 | 46696 | 16332.13 | 0.61% | 0.00 |
| 2025-12-25 | 34.61 | 35.00 | 0.39 | 1.13% | 34.30 | 35.13 | 66845 | 23201.07 | 0.87% | 0.00 |
| 2025-12-24 | 34.90 | 34.61 | -0.29 | -0.83% | 34.35 | 35.15 | 79853 | 27679.19 | 1.04% | 0.00 |
| 2025-12-23 | 35.00 | 34.90 | -0.01 | -0.03% | 34.57 | 35.49 | 55239 | 19329.30 | 0.72% | 0.00 |
| 2025-12-22 | 35.32 | 34.91 | -0.50 | -1.41% | 34.83 | 35.41 | 67783 | 23728.91 | 0.88% | 0.00 |
| 2025-12-19 | 35.18 | 35.41 | -0.12 | -0.34% | 34.60 | 35.91 | 81250 | 28670.04 | 1.06% | 0.00 |
| 2025-12-18 | 35.89 | 35.53 | -0.51 | -1.42% | 35.53 | 36.32 | 48063 | 17264.79 | 0.63% | 0.00 |
| 2025-12-17 | 35.65 | 36.04 | 0.26 | 0.73% | 35.34 | 36.26 | 48453 | 17339.37 | 0.63% | 0.00 |
| 2025-12-16 | 36.46 | 35.78 | -0.80 | -2.19% | 35.65 | 36.59 | 54725 | 19701.61 | 0.71% | 0.00 |
| 2025-12-15 | 36.60 | 36.58 | 0.00 | 0.00% | 36.45 | 37.36 | 65931 | 24239.67 | 0.86% | 0.00 |
| 2025-12-12 | 36.50 | 36.58 | 0.27 | 0.74% | 35.98 | 36.80 | 77757 | 28362.60 | 1.01% | 0.00 |
| 2025-12-11 | 36.31 | 36.31 | 0.01 | 0.03% | 36.20 | 37.01 | 54325 | 19867.13 | 0.71% | 0.00 |
| 2025-12-10 | 36.05 | 36.30 | 0.21 | 0.58% | 35.49 | 36.44 | 48126 | 17308.83 | 0.63% | 0.00 |
| 2025-12-09 | 36.37 | 36.09 | -0.27 | -0.74% | 36.06 | 36.70 | 52368 | 19028.71 | 0.68% | 0.00 |
| 2025-12-08 | 36.90 | 36.36 | 0.36 | 1.00% | 36.22 | 37.50 | 71645 | 26237.75 | 0.93% | 2.00 |
| 2025-12-05 | 35.75 | 36.00 | 0.25 | 0.70% | 35.19 | 36.05 | 43563 | 15529.93 | 0.57% | 0.00 |
| 2025-12-04 | 35.58 | 35.75 | 0.39 | 1.10% | 35.39 | 36.17 | 45121 | 16145.97 | 0.59% | 0.00 |
| 2025-12-03 | 36.25 | 35.36 | -0.45 | -1.26% | 35.15 | 36.25 | 53536 | 19040.18 | 0.70% | 0.00 |
| 2025-12-02 | 36.58 | 35.81 | -0.70 | -1.92% | 35.80 | 36.59 | 47630 | 17155.45 | 0.62% | 0.00 |
| 2025-12-01 | 36.98 | 36.51 | -0.59 | -1.59% | 36.41 | 37.19 | 57107 | 20916.93 | 0.75% | 0.00 |
| 2025-11-28 | 37.08 | 37.10 | 0.04 | 0.11% | 36.73 | 37.29 | 47790 | 17683.37 | 0.62% | 0.00 |
| 2025-11-27 | 37.00 | 37.06 | -0.02 | -0.05% | 36.78 | 37.50 | 53191 | 19800.54 | 0.69% | 0.00 |
| 2025-11-26 | 36.70 | 37.08 | 0.17 | 0.46% | 36.10 | 37.96 | 78499 | 29363.34 | 1.02% | 0.00 |
| 2025-11-25 | 36.44 | 36.91 | 0.66 | 1.82% | 36.35 | 37.52 | 71981 | 26781.94 | 0.94% | 0.00 |
| 2025-11-24 | 35.78 | 36.25 | 0.50 | 1.40% | 35.70 | 36.48 | 51322 | 18523.86 | 0.67% | 0.00 |
| 2025-11-21 | 36.64 | 35.75 | -1.07 | -2.91% | 35.57 | 37.07 | 85975 | 31017.56 | 1.12% | 0.00 |
| 2025-11-20 | 37.09 | 36.82 | -0.19 | -0.51% | 36.70 | 37.36 | 41731 | 15428.18 | 0.54% | 0.00 |
| 2025-11-19 | 37.39 | 37.01 | -0.39 | -1.04% | 36.68 | 37.66 | 63952 | 23689.63 | 0.83% | 0.00 |
| 2025-11-18 | 38.05 | 37.40 | -0.67 | -1.76% | 37.09 | 38.70 | 72679 | 27409.54 | 0.95% | 0.00 |
| 2025-11-17 | 38.76 | 38.07 | -0.94 | -2.41% | 38.00 | 39.20 | 68230 | 26090.92 | 0.89% | 0.00 |
| 2025-11-14 | 38.99 | 39.01 | -0.19 | -0.48% | 38.60 | 39.67 | 82430 | 32319.14 | 1.08% | 0.00 |
| 2025-11-13 | 38.49 | 39.20 | 0.91 | 2.38% | 38.19 | 39.29 | 87608 | 34137.14 | 1.14% | 0.00 |
| 2025-11-12 | 38.15 | 38.29 | 0.19 | 0.50% | 38.10 | 38.84 | 74366 | 28625.79 | 0.97% | 0.00 |
| 2025-11-11 | 38.39 | 38.10 | -0.29 | -0.76% | 37.95 | 38.56 | 48547 | 18510.90 | 0.63% | 0.00 |
| 2025-11-10 | 37.64 | 38.39 | 0.60 | 1.59% | 37.55 | 38.53 | 61813 | 23552.91 | 0.81% | 0.00 |
| 2025-11-07 | 38.52 | 37.79 | -0.74 | -1.92% | 37.79 | 38.62 | 76676 | 29197.23 | 1.00% | 0.00 |
| 2025-11-06 | 39.02 | 38.53 | -0.29 | -0.75% | 38.27 | 39.09 | 65248 | 25134.13 | 0.85% | 0.00 |
| 2025-11-05 | 38.76 | 38.82 | -0.24 | -0.61% | 38.34 | 39.50 | 77242 | 30024.39 | 1.01% | 0.00 |
| 2025-11-04 | 40.24 | 39.06 | -1.19 | -2.96% | 38.76 | 40.24 | 99827 | 39223.41 | 1.30% | 0.00 |
| 2025-11-03 | 40.60 | 40.25 | -0.12 | -0.30% | 39.60 | 40.90 | 138383 | 55641.04 | 1.81% | 0.00 |
| 2025-10-31 | 38.38 | 40.37 | 2.20 | 5.76% | 38.20 | 40.40 | 171841 | 68321.80 | 2.24% | 0.00 |
| 2025-10-30 | 38.80 | 38.17 | -0.79 | -2.03% | 38.01 | 38.80 | 75829 | 29073.78 | 0.99% | 0.00 |
| 2025-10-29 | 38.11 | 38.96 | 0.33 | 0.85% | 37.36 | 39.10 | 113074 | 43209.58 | 1.48% | 0.00 |
| 2025-10-28 | 38.80 | 38.63 | -0.10 | -0.26% | 38.41 | 38.95 | 66686 | 25781.37 | 0.87% | 0.00 |
| 2025-10-27 | 38.10 | 38.73 | 0.95 | 2.51% | 38.09 | 39.19 | 104576 | 40591.58 | 1.36% | 0.00 |
| 2025-10-24 | 37.55 | 37.78 | 0.27 | 0.72% | 37.55 | 38.23 | 72418 | 27401.23 | 0.94% | 0.00 |
| 2025-10-23 | 38.24 | 37.51 | -1.03 | -2.67% | 36.84 | 38.48 | 129733 | 48495.21 | 1.69% | 0.00 |
| 2025-10-22 | 39.00 | 38.54 | -0.45 | -1.15% | 38.38 | 39.86 | 83075 | 32362.22 | 1.08% | 0.00 |
| 2025-10-21 | 38.55 | 38.99 | 0.32 | 0.83% | 38.36 | 39.18 | 81325 | 31583.19 | 1.06% | 0.00 |
| 2025-10-20 | 38.81 | 38.67 | -0.13 | -0.34% | 38.35 | 39.50 | 90505 | 35148.89 | 1.18% | 0.00 |
| 2025-10-17 | 40.50 | 38.80 | -0.08 | -0.21% | 38.80 | 40.97 | 129954 | 51299.58 | 1.70% | 0.00 |
| 2025-10-16 | 38.22 | 38.88 | 0.45 | 1.17% | 38.11 | 40.00 | 130274 | 50950.32 | 1.70% | 0.00 |
| 2025-10-15 | 37.95 | 38.43 | 0.76 | 2.02% | 37.51 | 38.85 | 97224 | 37202.15 | 1.27% | 0.00 |
君实生物(688180)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。
