| 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 | 38.10 | 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 |
| 2025-10-14 | 39.11 | 37.67 | -1.24 | -3.19% | 37.58 | 39.58 | 130333 | 50076.68 | 1.70% | 0.00 |
| 2025-10-13 | 38.01 | 38.91 | -0.70 | -1.77% | 37.90 | 39.64 | 126562 | 49132.21 | 1.65% | 0.00 |
| 2025-10-10 | 40.80 | 39.61 | -1.45 | -3.53% | 39.51 | 41.42 | 135880 | 54776.99 | 1.77% | 2.00 |
| 2025-10-09 | 41.70 | 41.06 | -0.40 | -0.96% | 40.58 | 41.85 | 118844 | 48807.73 | 1.55% | 0.00 |
| 2025-09-30 | 41.01 | 41.46 | 0.37 | 0.90% | 41.01 | 41.77 | 85979 | 35660.49 | 1.12% | 2.00 |
| 2025-09-29 | 41.20 | 41.09 | 0.09 | 0.22% | 40.01 | 41.20 | 131011 | 53111.08 | 1.71% | 0.00 |
| 2025-09-26 | 42.35 | 41.00 | -1.78 | -4.16% | 41.00 | 42.57 | 125330 | 52078.16 | 1.64% | 0.00 |
| 2025-09-25 | 41.70 | 42.78 | 1.11 | 2.66% | 41.70 | 43.60 | 145472 | 62305.01 | 1.90% | 0.00 |
| 2025-09-24 | 41.40 | 41.67 | 0.09 | 0.22% | 40.96 | 41.87 | 149802 | 62084.98 | 1.95% | 0.00 |
| 2025-09-23 | 43.45 | 41.58 | -1.85 | -4.26% | 40.60 | 43.45 | 180927 | 75464.43 | 2.36% | 2.00 |
| 2025-09-22 | 44.05 | 43.43 | -0.57 | -1.30% | 42.91 | 44.66 | 133803 | 58179.41 | 1.75% | 0.00 |
| 2025-09-19 | 45.70 | 44.00 | -1.73 | -3.78% | 43.70 | 45.95 | 189820 | 84678.04 | 2.48% | 0.00 |
| 2025-09-18 | 45.98 | 45.73 | 0.09 | 0.20% | 44.95 | 47.05 | 196910 | 90929.16 | 2.57% | 2.00 |
| 2025-09-17 | 46.83 | 45.64 | -1.18 | -2.52% | 45.54 | 46.83 | 152948 | 70429.29 | 2.00% | 0.00 |
| 2025-09-16 | 47.49 | 46.82 | -0.61 | -1.29% | 46.25 | 47.70 | 136136 | 63772.70 | 1.78% | 0.00 |
| 2025-09-15 | 48.48 | 47.43 | -1.37 | -2.81% | 47.27 | 48.98 | 176254 | 84662.35 | 2.30% | 0.00 |
| 2025-09-12 | 48.16 | 48.80 | 1.07 | 2.24% | 47.08 | 49.30 | 236210 | 114392.74 | 3.08% | 0.00 |
| 2025-09-11 | 45.88 | 47.73 | -0.77 | -1.59% | 43.44 | 47.92 | 280640 | 129167.41 | 3.66% | 0.00 |
| 2025-09-10 | 48.50 | 48.50 | 0.24 | 0.50% | 47.09 | 50.23 | 209777 | 101759.06 | 2.74% | 0.00 |
| 2025-09-09 | 47.70 | 48.26 | 0.73 | 1.54% | 46.81 | 51.40 | 268395 | 132319.88 | 3.50% | 8.00 |
| 2025-09-08 | 48.70 | 47.53 | -0.47 | -0.98% | 47.01 | 48.92 | 181232 | 86744.76 | 2.36% | 0.00 |
| 2025-09-05 | 44.50 | 48.00 | 3.30 | 7.38% | 43.58 | 48.10 | 252893 | 117328.77 | 3.30% | 0.00 |
| 2025-09-04 | 47.20 | 44.70 | -1.67 | -3.60% | 43.90 | 47.70 | 214939 | 98219.04 | 2.80% | 0.00 |
| 2025-09-03 | 47.00 | 46.37 | 0.10 | 0.22% | 46.06 | 47.87 | 173418 | 81397.19 | 2.26% | 0.00 |
| 2025-09-02 | 47.10 | 46.27 | -0.84 | -1.78% | 45.30 | 48.00 | 215660 | 100641.59 | 2.81% | 0.00 |
| 2025-09-01 | 45.00 | 47.11 | 2.12 | 4.71% | 44.90 | 47.80 | 231544 | 108088.56 | 3.02% | 0.00 |
| 2025-08-29 | 43.67 | 44.99 | 1.02 | 2.32% | 43.33 | 45.70 | 207220 | 92405.77 | 2.70% | 0.00 |
| 2025-08-28 | 43.50 | 43.97 | 0.59 | 1.36% | 42.00 | 44.00 | 192703 | 83110.30 | 2.51% | 2.00 |
| 2025-08-27 | 46.33 | 43.38 | -1.79 | -3.96% | 43.36 | 46.90 | 232226 | 103937.48 | 3.03% | 0.00 |
| 2025-08-26 | 46.15 | 45.17 | -1.45 | -3.11% | 44.68 | 47.21 | 171928 | 78854.19 | 2.24% | 0.00 |
| 2025-08-25 | 45.87 | 46.62 | 0.76 | 1.66% | 45.61 | 48.59 | 206151 | 96617.84 | 2.69% | 17.00 |
| 2025-08-22 | 45.35 | 45.86 | 0.50 | 1.10% | 44.92 | 46.18 | 149844 | 68260.30 | 1.96% | 0.00 |
| 2025-08-21 | 45.11 | 45.36 | 0.53 | 1.18% | 44.61 | 46.82 | 177820 | 81079.42 | 2.32% | 0.00 |
| 2025-08-20 | 45.50 | 44.83 | -0.49 | -1.08% | 44.11 | 46.10 | 167279 | 75234.81 | 2.18% | 0.00 |
| 2025-08-19 | 47.00 | 45.32 | -1.74 | -3.70% | 45.31 | 47.60 | 210417 | 97665.46 | 2.75% | 1.56 |
| 2025-08-18 | 42.00 | 47.06 | 5.06 | 12.05% | 42.00 | 47.94 | 325479 | 145202.98 | 4.25% | 26.00 |
| 2025-08-15 | 41.03 | 42.00 | -0.72 | -1.69% | 40.98 | 42.35 | 209791 | 87390.59 | 2.74% | 8.34 |
| 2025-08-14 | 43.35 | 42.72 | -0.74 | -1.70% | 42.66 | 44.40 | 219769 | 95264.32 | 2.87% | 0.00 |
| 2025-08-13 | 41.30 | 43.46 | 2.08 | 5.03% | 41.03 | 44.00 | 239380 | 102487.62 | 3.12% | 25.27 |
| 2025-08-12 | 42.12 | 41.38 | -1.16 | -2.73% | 40.60 | 43.08 | 191965 | 79765.15 | 2.50% | 12.05 |
| 2025-08-11 | 41.60 | 42.54 | 1.03 | 2.48% | 40.81 | 43.50 | 230868 | 96688.09 | 3.01% | 0.00 |
| 2025-08-08 | 39.60 | 41.51 | 1.66 | 4.17% | 38.86 | 43.00 | 274807 | 113694.63 | 3.59% | 0.00 |
| 2025-08-07 | 41.00 | 39.85 | -1.43 | -3.46% | 38.98 | 41.80 | 256250 | 102811.88 | 3.34% | 7.00 |
| 2025-08-06 | 41.20 | 41.28 | 1.82 | 4.61% | 41.10 | 44.95 | 390044 | 166329.38 | 5.09% | 53.00 |
| 2025-08-05 | 37.82 | 39.46 | 1.80 | 4.78% | 37.57 | 39.46 | 195950 | 75475.80 | 2.56% | 4.00 |
| 2025-08-04 | 38.00 | 37.66 | -0.42 | -1.10% | 36.41 | 38.00 | 158395 | 58718.77 | 2.07% | 0.00 |
| 2025-08-01 | 38.40 | 38.08 | -0.38 | -0.99% | 37.74 | 39.85 | 152550 | 58924.96 | 1.99% | 0.00 |
| 2025-07-31 | 39.00 | 38.46 | -0.66 | -1.69% | 38.30 | 40.50 | 199106 | 78192.77 | 2.60% | 0.00 |
| 2025-07-30 | 40.60 | 39.12 | -1.88 | -4.59% | 39.00 | 41.55 | 187189 | 75289.21 | 2.44% | 0.00 |
| 2025-07-29 | 40.13 | 41.00 | 1.31 | 3.30% | 39.18 | 41.41 | 205862 | 83437.71 | 2.69% | 0.00 |
| 2025-07-28 | 38.40 | 39.69 | 1.69 | 4.45% | 38.19 | 40.00 | 168441 | 66235.06 | 2.20% | 0.00 |
| 2025-07-25 | 38.54 | 38.00 | -0.39 | -1.02% | 37.91 | 39.18 | 121504 | 46579.71 | 1.59% | 0.00 |
| 2025-07-24 | 37.99 | 38.39 | 0.70 | 1.86% | 37.83 | 38.97 | 138522 | 53228.22 | 1.81% | 0.00 |
| 2025-07-23 | 38.98 | 37.69 | -1.60 | -4.07% | 37.50 | 39.45 | 185740 | 71107.43 | 2.42% | 0.00 |
| 2025-07-22 | 38.59 | 39.29 | 0.69 | 1.79% | 38.39 | 41.49 | 181761 | 72708.05 | 2.37% | 0.00 |
| 2025-07-21 | 39.00 | 38.60 | -0.56 | -1.43% | 37.93 | 39.00 | 103903 | 40015.11 | 1.36% | 0.00 |
| 2025-07-18 | 39.66 | 39.16 | -0.50 | -1.26% | 38.49 | 39.72 | 128498 | 50155.04 | 1.68% | 4.00 |
| 2025-07-17 | 38.70 | 39.66 | 0.89 | 2.30% | 38.62 | 39.68 | 140617 | 55189.26 | 1.83% | 0.00 |
| 2025-07-16 | 38.53 | 38.77 | 0.26 | 0.68% | 38.01 | 38.99 | 110372 | 42563.65 | 1.44% | 0.00 |
| 2025-07-15 | 37.84 | 38.51 | 0.52 | 1.37% | 37.31 | 39.14 | 151394 | 57921.65 | 1.98% | 0.00 |
| 2025-07-14 | 37.00 | 37.99 | 0.81 | 2.18% | 36.88 | 38.30 | 135373 | 50829.62 | 1.77% | 4.00 |
| 2025-07-11 | 37.18 | 37.18 | -0.22 | -0.59% | 36.97 | 37.97 | 117784 | 44007.30 | 1.54% | 0.00 |
| 2025-07-10 | 38.00 | 37.40 | -0.53 | -1.40% | 37.15 | 38.29 | 96740 | 36331.95 | 1.26% | 0.00 |
| 2025-07-09 | 37.87 | 37.93 | 0.06 | 0.16% | 37.21 | 38.55 | 108854 | 41311.37 | 1.42% | 0.00 |
| 2025-07-08 | 38.03 | 37.87 | -0.10 | -0.26% | 37.59 | 39.12 | 123881 | 47297.58 | 1.62% | 0.00 |
| 2025-07-07 | 40.00 | 37.97 | -2.24 | -5.57% | 37.82 | 40.52 | 175267 | 67998.95 | 2.29% | 0.00 |
| 2025-07-04 | 37.81 | 40.21 | 2.27 | 5.98% | 37.81 | 41.17 | 257515 | 101040.27 | 3.37% | 0.00 |
| 2025-07-03 | 35.33 | 37.94 | 2.54 | 7.18% | 35.25 | 38.50 | 221047 | 82018.12 | 2.89% | 0.00 |
| 2025-07-02 | 35.49 | 35.40 | -0.28 | -0.78% | 35.18 | 36.75 | 128615 | 46155.85 | 1.68% | 0.00 |
| 2025-07-01 | 34.00 | 35.68 | 1.70 | 5.00% | 33.98 | 35.92 | 143626 | 50204.43 | 1.88% | 0.00 |
| 2025-06-30 | 33.80 | 33.98 | 0.17 | 0.50% | 33.47 | 34.25 | 80196 | 27195.60 | 1.05% | 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。
