| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 222.00 | 220.17 | -0.94 | -0.43% | 219.37 | 226.00 | 30601 | 68067.48 | 2.66% | 0.00 |
| 2026-03-24 | 219.60 | 221.11 | 5.60 | 2.60% | 215.42 | 221.95 | 38171 | 83670.68 | 3.32% | 0.00 |
| 2026-03-23 | 225.01 | 215.51 | -12.06 | -5.30% | 213.33 | 226.50 | 40832 | 89675.66 | 3.55% | 0.00 |
| 2026-03-20 | 235.00 | 227.57 | -7.43 | -3.16% | 227.57 | 237.80 | 23751 | 55079.29 | 2.06% | 0.00 |
| 2026-03-19 | 235.07 | 235.00 | -3.50 | -1.47% | 233.77 | 238.50 | 21570 | 50787.16 | 1.87% | 0.00 |
| 2026-03-18 | 237.00 | 238.50 | 1.76 | 0.74% | 235.08 | 242.20 | 25024 | 59777.58 | 2.17% | 0.00 |
| 2026-03-17 | 230.88 | 236.74 | 5.44 | 2.35% | 229.20 | 243.00 | 38579 | 91896.12 | 3.35% | 0.00 |
| 2026-03-16 | 228.64 | 231.30 | 2.62 | 1.15% | 221.56 | 232.46 | 30833 | 70164.09 | 2.68% | 0.00 |
| 2026-03-13 | 231.31 | 228.68 | -5.16 | -2.21% | 227.00 | 231.82 | 30998 | 70972.42 | 2.69% | 0.00 |
| 2026-03-12 | 238.09 | 233.84 | -4.25 | -1.79% | 232.00 | 238.74 | 23607 | 55348.98 | 2.05% | 0.00 |
| 2026-03-11 | 245.86 | 238.09 | -7.11 | -2.90% | 237.60 | 246.75 | 31141 | 74817.05 | 2.71% | 0.00 |
| 2026-03-10 | 235.77 | 245.20 | 12.31 | 5.29% | 235.70 | 245.78 | 35032 | 85104.07 | 3.04% | 0.00 |
| 2026-03-09 | 233.50 | 232.89 | -5.60 | -2.35% | 229.95 | 234.00 | 27868 | 64637.50 | 2.42% | 0.00 |
| 2026-03-06 | 236.26 | 238.49 | 1.37 | 0.58% | 235.34 | 242.10 | 31447 | 75203.97 | 2.73% | 0.00 |
| 2026-03-05 | 235.00 | 237.12 | 5.86 | 2.53% | 232.10 | 239.98 | 33514 | 79344.80 | 2.91% | 0.00 |
| 2026-03-04 | 234.47 | 231.26 | -3.73 | -1.59% | 228.28 | 236.83 | 30286 | 70204.78 | 2.63% | 0.00 |
| 2026-03-03 | 251.88 | 234.99 | -15.85 | -6.32% | 233.41 | 254.36 | 54786 | 131674.03 | 4.76% | 0.00 |
| 2026-03-02 | 253.82 | 250.84 | -6.86 | -2.66% | 250.19 | 259.20 | 40396 | 101904.33 | 3.51% | 0.00 |
| 2026-02-27 | 258.33 | 257.70 | -5.74 | -2.18% | 251.00 | 262.39 | 31721 | 81873.58 | 2.76% | 0.00 |
| 2026-02-26 | 275.00 | 263.44 | -15.78 | -5.65% | 263.01 | 276.62 | 47813 | 128132.61 | 4.16% | 12.81 |
| 2026-02-25 | 280.19 | 279.22 | -0.96 | -0.34% | 276.60 | 281.50 | 18393 | 51276.96 | 1.60% | 0.00 |
| 2026-02-24 | 285.90 | 280.18 | 0.56 | 0.20% | 280.00 | 287.49 | 20814 | 58910.67 | 1.81% | 0.00 |
| 2026-02-13 | 282.16 | 279.62 | -3.08 | -1.09% | 279.14 | 285.88 | 11203 | 31622.70 | 0.97% | 0.00 |
| 2026-02-12 | 287.01 | 282.70 | -4.55 | -1.58% | 281.42 | 290.32 | 16009 | 45453.67 | 1.39% | 0.00 |
| 2026-02-11 | 286.00 | 287.25 | 1.23 | 0.43% | 284.56 | 290.00 | 16112 | 46257.23 | 1.40% | 0.00 |
| 2026-02-10 | 276.93 | 286.02 | 9.09 | 3.28% | 274.32 | 291.67 | 36995 | 105639.44 | 3.22% | 0.00 |
| 2026-02-09 | 275.56 | 276.93 | 4.43 | 1.63% | 273.58 | 280.85 | 18465 | 51052.19 | 1.60% | 0.00 |
| 2026-02-06 | 274.00 | 272.50 | -3.10 | -1.12% | 270.71 | 275.50 | 14114 | 38577.55 | 1.23% | 0.00 |
| 2026-02-05 | 277.06 | 275.60 | -2.03 | -0.73% | 273.13 | 279.79 | 19800 | 54540.59 | 1.72% | 0.00 |
| 2026-02-04 | 273.15 | 277.63 | 4.23 | 1.55% | 270.05 | 279.90 | 21320 | 58453.34 | 1.85% | 0.00 |
| 2026-02-03 | 272.87 | 273.40 | 4.40 | 1.64% | 267.52 | 274.88 | 23960 | 65123.97 | 2.08% | 0.00 |
| 2026-02-02 | 277.00 | 269.00 | -8.26 | -2.98% | 268.68 | 278.30 | 24078 | 65887.34 | 2.09% | 0.00 |
| 2026-01-30 | 287.78 | 277.26 | -8.52 | -2.98% | 277.12 | 290.79 | 27178 | 76721.94 | 2.36% | 0.00 |
| 2026-01-29 | 289.28 | 285.78 | -3.21 | -1.11% | 283.70 | 292.00 | 20280 | 58185.27 | 1.76% | 0.00 |
| 2026-01-28 | 285.00 | 288.99 | 3.24 | 1.13% | 284.60 | 290.16 | 23666 | 68030.77 | 2.06% | 0.00 |
| 2026-01-27 | 285.49 | 285.75 | 0.63 | 0.22% | 279.55 | 287.50 | 18016 | 51023.52 | 1.57% | 0.00 |
| 2026-01-26 | 289.38 | 285.12 | -4.26 | -1.47% | 284.14 | 290.58 | 25716 | 73676.06 | 2.24% | 0.00 |
| 2026-01-23 | 288.99 | 289.38 | 2.08 | 0.72% | 286.01 | 292.50 | 21815 | 63152.27 | 1.90% | 0.00 |
| 2026-01-22 | 295.00 | 287.30 | -5.17 | -1.77% | 285.00 | 295.86 | 20191 | 58345.75 | 1.75% | 0.00 |
| 2026-01-21 | 287.00 | 292.47 | 4.99 | 1.74% | 286.69 | 294.50 | 20220 | 59013.72 | 1.76% | 0.00 |
| 2026-01-20 | 294.50 | 287.48 | -7.02 | -2.38% | 285.61 | 297.50 | 25072 | 72532.47 | 2.18% | 0.00 |
| 2026-01-19 | 305.00 | 294.50 | -12.60 | -4.10% | 292.77 | 306.55 | 33318 | 98786.16 | 2.90% | 0.00 |
| 2026-01-16 | 305.90 | 307.10 | 0.10 | 0.03% | 304.01 | 311.77 | 20926 | 64192.41 | 1.82% | 0.00 |
| 2026-01-15 | 306.00 | 307.00 | -1.00 | -0.32% | 304.30 | 310.41 | 20468 | 62827.92 | 1.78% | 0.00 |
| 2026-01-14 | 316.10 | 308.00 | -2.80 | -0.90% | 302.51 | 318.14 | 36535 | 113549.76 | 3.18% | 0.00 |
| 2026-01-13 | 312.61 | 310.80 | -2.51 | -0.80% | 308.93 | 319.24 | 36453 | 114190.11 | 3.17% | 0.00 |
| 2026-01-12 | 316.93 | 313.31 | 0.32 | 0.10% | 308.17 | 318.10 | 28636 | 89311.23 | 2.49% | 0.00 |
| 2026-01-09 | 303.93 | 312.99 | 5.35 | 1.74% | 297.00 | 317.84 | 32729 | 100851.24 | 2.84% | 2.00 |
| 2026-01-08 | 312.99 | 307.64 | -0.29 | -0.09% | 306.00 | 314.88 | 35372 | 109529.78 | 3.07% | 0.00 |
| 2026-01-07 | 298.80 | 307.93 | 9.24 | 3.09% | 298.70 | 310.78 | 37640 | 115330.24 | 3.27% | 4.00 |
| 2026-01-06 | 301.00 | 298.69 | -2.20 | -0.73% | 295.63 | 302.00 | 36558 | 109164.23 | 3.18% | 0.00 |
| 2026-01-05 | 269.00 | 300.89 | 32.29 | 12.02% | 269.00 | 305.00 | 76173 | 223316.38 | 6.62% | 0.00 |
| 2025-12-31 | 271.00 | 268.60 | -3.40 | -1.25% | 267.71 | 272.70 | 13281 | 35771.36 | 1.15% | 0.00 |
| 2025-12-30 | 273.00 | 272.00 | -2.20 | -0.80% | 268.00 | 274.84 | 20650 | 56082.99 | 1.79% | 0.00 |
| 2025-12-29 | 274.02 | 274.20 | -0.86 | -0.31% | 272.00 | 277.89 | 20477 | 56306.59 | 1.78% | 0.00 |
| 2025-12-26 | 271.93 | 275.06 | 2.01 | 0.74% | 271.16 | 276.39 | 18040 | 49319.53 | 1.57% | 0.00 |
| 2025-12-25 | 277.00 | 273.05 | -4.87 | -1.75% | 271.58 | 277.56 | 19647 | 53716.71 | 1.71% | 0.00 |
| 2025-12-24 | 276.91 | 277.92 | 1.09 | 0.39% | 274.74 | 279.23 | 13135 | 36414.05 | 1.14% | 0.00 |
| 2025-12-23 | 274.99 | 276.83 | 2.53 | 0.92% | 273.80 | 278.80 | 14860 | 41105.67 | 1.29% | 0.00 |
| 2025-12-22 | 273.80 | 274.30 | 0.30 | 0.11% | 273.01 | 277.38 | 13780 | 37939.01 | 1.20% | 0.00 |
| 2025-12-19 | 272.00 | 274.00 | 2.34 | 0.86% | 269.79 | 274.88 | 17996 | 49037.82 | 1.56% | 0.00 |
| 2025-12-18 | 270.60 | 271.66 | 0.26 | 0.10% | 270.20 | 274.61 | 12260 | 33382.52 | 1.07% | 0.00 |
| 2025-12-17 | 266.34 | 271.40 | 5.39 | 2.03% | 265.47 | 271.69 | 15014 | 40387.61 | 1.30% | 0.00 |
| 2025-12-16 | 271.10 | 266.01 | -4.53 | -1.67% | 264.51 | 272.00 | 16629 | 44396.07 | 1.45% | 0.00 |
| 2025-12-15 | 274.65 | 270.54 | -5.96 | -2.16% | 269.36 | 275.50 | 22603 | 61443.57 | 1.96% | 0.00 |
| 2025-12-12 | 274.01 | 276.50 | 1.88 | 0.68% | 272.00 | 277.48 | 16330 | 44912.15 | 1.42% | 0.00 |
| 2025-12-11 | 278.01 | 274.62 | -2.18 | -0.79% | 274.50 | 280.53 | 16037 | 44550.25 | 1.39% | 0.00 |
| 2025-12-10 | 276.00 | 276.80 | -0.74 | -0.27% | 271.10 | 277.27 | 17995 | 49385.33 | 1.56% | 2.00 |
| 2025-12-09 | 280.00 | 277.54 | -1.95 | -0.70% | 276.21 | 282.97 | 22385 | 62552.17 | 1.95% | 0.00 |
| 2025-12-08 | 280.49 | 279.49 | 0.24 | 0.09% | 276.14 | 281.80 | 22954 | 64068.70 | 2.00% | 0.00 |
| 2025-12-05 | 280.23 | 279.25 | -0.98 | -0.35% | 276.19 | 280.23 | 14159 | 39394.99 | 1.23% | 0.00 |
| 2025-12-04 | 278.50 | 280.23 | 5.03 | 1.83% | 277.64 | 282.40 | 19340 | 54198.96 | 1.68% | 0.00 |
| 2025-12-03 | 278.89 | 275.20 | -4.46 | -1.59% | 274.03 | 281.00 | 18261 | 50571.02 | 1.59% | 0.00 |
| 2025-12-02 | 284.00 | 279.66 | -8.34 | -2.90% | 278.08 | 285.80 | 21903 | 61497.24 | 1.90% | 0.00 |
| 2025-12-01 | 289.69 | 288.00 | -1.70 | -0.59% | 281.24 | 289.71 | 27422 | 77963.13 | 2.38% | 0.00 |
| 2025-11-28 | 285.50 | 289.70 | 2.89 | 1.01% | 285.00 | 290.25 | 18160 | 52362.87 | 1.58% | 0.00 |
| 2025-11-27 | 284.38 | 286.81 | 1.53 | 0.54% | 284.38 | 291.60 | 23239 | 67006.12 | 2.02% | 0.00 |
| 2025-11-26 | 283.03 | 285.28 | 1.88 | 0.66% | 282.49 | 293.29 | 29755 | 85674.75 | 2.59% | 0.00 |
| 2025-11-25 | 278.00 | 283.40 | -1.68 | -0.59% | 276.10 | 287.50 | 28112 | 79583.29 | 2.44% | 0.00 |
| 2025-11-24 | 279.99 | 285.08 | 6.20 | 2.22% | 277.01 | 287.20 | 28948 | 82013.29 | 2.52% | 0.00 |
百济神州(688235)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。
