| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-23 | 9.61 | 9.99 | 0.35 | 3.63% | 9.53 | 10.01 | 36104 | 3548.45 | 0.96% | 0.00 |
| 2025-06-20 | 9.68 | 9.64 | -0.07 | -0.72% | 9.61 | 9.77 | 17036 | 1647.15 | 0.45% | 0.00 |
| 2025-06-19 | 9.85 | 9.71 | -0.17 | -1.72% | 9.65 | 9.96 | 32825 | 3200.04 | 0.88% | 0.00 |
| 2025-06-18 | 9.94 | 9.88 | -0.14 | -1.40% | 9.86 | 10.06 | 36258 | 3601.88 | 0.97% | 0.00 |
| 2025-06-17 | 10.13 | 10.02 | -0.12 | -1.18% | 9.95 | 10.32 | 42184 | 4247.84 | 1.13% | 0.00 |
| 2025-06-16 | 10.30 | 10.14 | 0.00 | 0.00% | 10.10 | 10.38 | 33317 | 3405.32 | 0.89% | 0.00 |
| 2025-06-13 | 10.40 | 10.14 | -0.28 | -2.69% | 10.04 | 10.43 | 42401 | 4315.51 | 1.13% | 0.00 |
| 2025-06-12 | 10.19 | 10.42 | 0.18 | 1.76% | 10.17 | 10.46 | 39404 | 4070.20 | 1.05% | 0.00 |
| 2025-06-11 | 10.26 | 10.24 | -0.09 | -0.87% | 10.20 | 10.41 | 38106 | 3914.69 | 1.02% | 0.00 |
| 2025-06-10 | 10.38 | 10.33 | -0.07 | -0.67% | 10.22 | 10.54 | 60742 | 6295.46 | 1.62% | 0.00 |
| 2025-06-09 | 9.93 | 10.40 | 0.51 | 5.16% | 9.91 | 10.58 | 83883 | 8699.73 | 2.24% | 0.00 |
| 2025-06-06 | 10.00 | 9.89 | -0.19 | -1.88% | 9.78 | 10.27 | 51932 | 5169.54 | 1.39% | 0.00 |
| 2025-06-05 | 9.97 | 10.08 | 0.15 | 1.51% | 9.63 | 10.22 | 74019 | 7363.92 | 1.98% | 0.00 |
| 2025-06-04 | 9.75 | 9.93 | 0.25 | 2.58% | 9.62 | 9.99 | 72039 | 7108.66 | 1.92% | 0.00 |
| 2025-06-03 | 9.14 | 9.68 | 0.48 | 5.22% | 9.05 | 9.75 | 68462 | 6531.94 | 1.83% | 0.00 |
| 2025-05-30 | 9.06 | 9.20 | 0.14 | 1.55% | 9.06 | 9.56 | 61774 | 5743.85 | 1.65% | 0.00 |
| 2025-05-29 | 8.73 | 9.06 | 0.34 | 3.90% | 8.67 | 9.09 | 49777 | 4463.67 | 1.33% | 0.00 |
| 2025-05-28 | 8.82 | 8.72 | -0.12 | -1.36% | 8.70 | 8.90 | 20803 | 1822.88 | 0.56% | 0.00 |
| 2025-05-27 | 8.70 | 8.84 | 0.14 | 1.61% | 8.68 | 8.93 | 26383 | 2327.01 | 0.70% | 4.72 |
| 2025-05-26 | 8.88 | 8.70 | -0.18 | -2.03% | 8.61 | 8.88 | 36109 | 3144.14 | 0.96% | 0.00 |
| 2025-05-23 | 8.75 | 8.88 | 0.06 | 0.68% | 8.75 | 9.09 | 51713 | 4632.24 | 1.38% | 0.00 |
| 2025-05-22 | 8.82 | 8.82 | 0.00 | 0.00% | 8.72 | 8.98 | 34279 | 3035.43 | 0.92% | 0.00 |
| 2025-05-21 | 8.80 | 8.82 | 0.04 | 0.46% | 8.71 | 8.96 | 28930 | 2560.09 | 0.77% | 0.00 |
| 2025-05-20 | 8.79 | 8.78 | 0.03 | 0.34% | 8.74 | 8.91 | 24658 | 2176.80 | 0.66% | 0.00 |
| 2025-05-19 | 8.90 | 8.75 | -0.10 | -1.13% | 8.66 | 8.93 | 31963 | 2790.92 | 0.85% | 30.00 |
| 2025-05-16 | 8.48 | 8.85 | 0.33 | 3.87% | 8.48 | 8.87 | 43370 | 3786.08 | 1.16% | 0.00 |
| 2025-05-15 | 8.52 | 8.52 | -0.03 | -0.35% | 8.30 | 8.75 | 35758 | 3051.05 | 0.95% | 0.00 |
| 2025-05-14 | 8.56 | 8.55 | -0.06 | -0.70% | 8.47 | 8.70 | 18271 | 1562.44 | 0.49% | 0.00 |
| 2025-05-13 | 8.68 | 8.61 | -0.02 | -0.23% | 8.56 | 8.77 | 17384 | 1503.26 | 0.46% | 0.00 |
| 2025-05-12 | 8.67 | 8.63 | 0.08 | 0.94% | 8.34 | 8.77 | 30963 | 2646.44 | 0.83% | 0.00 |
| 2025-05-09 | 8.67 | 8.55 | -0.02 | -0.23% | 8.52 | 8.69 | 21184 | 1822.00 | 0.57% | 0.00 |
| 2025-05-08 | 8.56 | 8.57 | 0.01 | 0.12% | 8.51 | 8.62 | 20905 | 1790.58 | 0.56% | 0.00 |
| 2025-05-07 | 8.70 | 8.56 | -0.06 | -0.70% | 8.49 | 8.73 | 31649 | 2713.50 | 0.84% | 0.00 |
| 2025-05-06 | 8.62 | 8.62 | 0.04 | 0.47% | 8.58 | 8.79 | 31334 | 2720.97 | 0.84% | 0.00 |
| 2025-04-30 | 8.63 | 8.58 | 0.00 | 0.00% | 8.55 | 8.70 | 13520 | 1164.27 | 0.39% | 0.00 |
| 2025-04-29 | 8.41 | 8.58 | 0.04 | 0.47% | 8.41 | 8.65 | 12996 | 1115.82 | 0.38% | 0.00 |
| 2025-04-28 | 8.50 | 8.54 | 0.02 | 0.23% | 8.37 | 8.61 | 15542 | 1323.00 | 0.45% | 0.00 |
| 2025-04-25 | 8.63 | 8.52 | -0.12 | -1.39% | 8.50 | 8.67 | 18997 | 1623.77 | 0.55% | 0.00 |
| 2025-04-24 | 8.61 | 8.64 | 0.04 | 0.47% | 8.50 | 8.82 | 28383 | 2463.73 | 0.83% | 0.00 |
| 2025-04-23 | 8.64 | 8.60 | -0.06 | -0.69% | 8.55 | 8.79 | 20080 | 1733.99 | 0.59% | 0.00 |
| 2025-04-22 | 8.68 | 8.66 | 0.02 | 0.23% | 8.50 | 8.75 | 18416 | 1586.88 | 0.54% | 0.00 |
| 2025-04-21 | 8.35 | 8.64 | 0.24 | 2.86% | 8.28 | 8.70 | 23793 | 2042.05 | 0.69% | 0.00 |
| 2025-04-18 | 8.60 | 8.40 | -0.14 | -1.64% | 8.33 | 8.65 | 22472 | 1898.08 | 0.66% | 0.00 |
| 2025-04-17 | 8.50 | 8.54 | 0.09 | 1.07% | 8.39 | 8.70 | 20385 | 1743.13 | 0.60% | 0.00 |
| 2025-04-16 | 8.70 | 8.45 | -0.32 | -3.65% | 8.30 | 8.80 | 41485 | 3518.08 | 1.21% | 0.00 |
| 2025-04-15 | 8.79 | 8.77 | -0.09 | -1.02% | 8.68 | 9.01 | 27918 | 2449.19 | 0.82% | 0.00 |
| 2025-04-14 | 8.77 | 8.86 | 0.29 | 3.38% | 8.65 | 9.23 | 56464 | 5086.02 | 1.65% | 0.00 |
| 2025-04-11 | 8.55 | 8.57 | 0.16 | 1.90% | 8.35 | 8.68 | 44611 | 3823.01 | 1.30% | 0.00 |
| 2025-04-10 | 8.06 | 8.41 | 0.44 | 5.52% | 8.06 | 8.55 | 50539 | 4239.04 | 1.48% | 0.00 |
| 2025-04-09 | 7.69 | 7.97 | 0.02 | 0.25% | 7.16 | 8.02 | 54442 | 4156.07 | 1.59% | 0.00 |
| 2025-04-08 | 8.03 | 7.95 | 0.17 | 2.19% | 7.73 | 8.34 | 51129 | 4085.90 | 1.49% | 0.00 |
| 2025-04-07 | 9.28 | 7.78 | -1.91 | -19.71% | 7.75 | 9.40 | 83225 | 6963.99 | 2.43% | 0.00 |
| 2025-04-03 | 9.65 | 9.69 | -0.05 | -0.51% | 9.65 | 9.95 | 32400 | 3172.39 | 0.95% | 0.00 |
| 2025-04-02 | 9.90 | 9.74 | -0.06 | -0.61% | 9.68 | 9.95 | 27344 | 2682.67 | 0.80% | 0.00 |
| 2025-04-01 | 9.29 | 9.80 | 0.50 | 5.38% | 9.29 | 9.96 | 56527 | 5511.14 | 1.65% | 0.00 |
| 2025-03-31 | 9.52 | 9.30 | -0.25 | -2.62% | 9.21 | 9.54 | 31045 | 2900.21 | 0.91% | 0.00 |
| 2025-03-28 | 9.70 | 9.55 | -0.04 | -0.42% | 9.52 | 9.77 | 29120 | 2811.49 | 0.85% | 0.00 |
| 2025-03-27 | 9.50 | 9.59 | 0.07 | 0.74% | 9.28 | 9.73 | 25946 | 2479.86 | 0.76% | 0.00 |
| 2025-03-26 | 9.24 | 9.52 | 0.22 | 2.37% | 9.24 | 9.62 | 26464 | 2512.65 | 0.77% | 0.00 |
| 2025-03-25 | 9.15 | 9.30 | 0.06 | 0.65% | 9.14 | 9.39 | 21900 | 2030.19 | 0.64% | 0.00 |
| 2025-03-24 | 9.35 | 9.24 | -0.11 | -1.18% | 9.12 | 9.47 | 20254 | 1871.88 | 0.59% | 0.00 |
| 2025-03-21 | 9.62 | 9.35 | -0.22 | -2.30% | 9.35 | 9.62 | 18851 | 1780.15 | 0.55% | 0.00 |
| 2025-03-20 | 9.84 | 9.57 | -0.19 | -1.95% | 9.52 | 9.84 | 18765 | 1798.32 | 0.55% | 0.00 |
| 2025-03-19 | 9.73 | 9.76 | 0.09 | 0.93% | 9.63 | 9.99 | 27815 | 2740.72 | 0.81% | 0.00 |
| 2025-03-18 | 9.55 | 9.67 | 0.12 | 1.26% | 9.50 | 9.83 | 22674 | 2198.98 | 0.66% | 0.00 |
| 2025-03-17 | 9.57 | 9.55 | -0.02 | -0.21% | 9.45 | 9.60 | 17205 | 1640.60 | 0.50% | 0.00 |
| 2025-03-14 | 9.31 | 9.57 | 0.27 | 2.90% | 9.21 | 9.60 | 29670 | 2797.65 | 0.87% | 0.00 |
| 2025-03-13 | 9.61 | 9.30 | -0.23 | -2.41% | 9.15 | 9.61 | 36223 | 3374.46 | 1.06% | 0.00 |
| 2025-03-12 | 9.77 | 9.53 | -0.20 | -2.06% | 9.50 | 9.78 | 31236 | 2996.36 | 0.91% | 0.00 |
| 2025-03-11 | 9.78 | 9.73 | -0.07 | -0.71% | 9.63 | 9.78 | 24512 | 2376.36 | 0.72% | 0.00 |
| 2025-03-10 | 10.11 | 9.80 | -0.27 | -2.68% | 9.75 | 10.20 | 38628 | 3830.04 | 1.13% | 0.00 |
| 2025-03-07 | 10.19 | 10.07 | -0.12 | -1.18% | 10.01 | 10.33 | 36213 | 3673.90 | 1.06% | 0.00 |
| 2025-03-06 | 10.01 | 10.19 | 0.18 | 1.80% | 9.98 | 10.26 | 31009 | 3153.63 | 0.91% | 0.00 |
| 2025-03-05 | 10.17 | 10.01 | -0.15 | -1.48% | 9.97 | 10.17 | 26183 | 2627.16 | 0.76% | 0.00 |
| 2025-03-04 | 10.10 | 10.16 | 0.00 | 0.00% | 10.01 | 10.21 | 18469 | 1872.08 | 0.54% | 0.00 |
| 2025-03-03 | 9.88 | 10.16 | 0.27 | 2.73% | 9.85 | 10.38 | 48340 | 4936.06 | 1.41% | 0.00 |
| 2025-02-28 | 10.30 | 9.89 | -0.38 | -3.70% | 9.89 | 10.30 | 34036 | 3421.50 | 0.99% | 0.00 |
| 2025-02-27 | 10.20 | 10.27 | 0.02 | 0.20% | 10.05 | 10.32 | 34216 | 3485.18 | 1.00% | 0.00 |
| 2025-02-26 | 10.08 | 10.25 | 0.17 | 1.69% | 10.06 | 10.32 | 27964 | 2850.89 | 0.82% | 0.00 |
| 2025-02-25 | 10.19 | 10.08 | -0.15 | -1.47% | 10.05 | 10.25 | 19600 | 1983.19 | 0.57% | 0.00 |
前沿生物-U(688221)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。
