| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 279.00 | 278.88 | -4.70 | -1.66% | 277.31 | 284.00 | 23237 | 65128.38 | 2.02% | 0.00 |
| 2025-11-20 | 282.50 | 283.58 | -0.44 | -0.15% | 282.30 | 286.94 | 19044 | 54170.55 | 1.66% | 0.00 |
| 2025-11-19 | 283.80 | 284.02 | -5.35 | -1.85% | 280.66 | 286.74 | 24140 | 68386.45 | 2.10% | 0.00 |
| 2025-11-18 | 294.90 | 289.37 | -1.41 | -0.48% | 286.39 | 302.67 | 33431 | 98341.68 | 2.91% | 0.00 |
| 2025-11-17 | 298.23 | 290.78 | -8.02 | -2.68% | 287.00 | 298.23 | 30766 | 89265.40 | 2.67% | 0.00 |
| 2025-11-14 | 296.02 | 298.80 | -5.79 | -1.90% | 296.02 | 307.77 | 40217 | 121397.93 | 3.50% | 0.00 |
| 2025-11-13 | 303.32 | 304.59 | 10.97 | 3.74% | 300.25 | 313.25 | 73016 | 223609.17 | 6.35% | 0.00 |
| 2025-11-12 | 282.86 | 293.62 | 15.62 | 5.62% | 280.01 | 293.90 | 61978 | 179284.14 | 5.39% | 0.00 |
| 2025-11-11 | 281.16 | 278.00 | -2.16 | -0.77% | 276.66 | 284.65 | 26190 | 73384.39 | 2.28% | 0.00 |
| 2025-11-10 | 273.10 | 280.16 | 1.16 | 0.42% | 270.30 | 283.58 | 31026 | 85456.22 | 2.70% | 0.00 |
| 2025-11-07 | 286.00 | 279.00 | 1.50 | 0.54% | 278.26 | 286.00 | 36163 | 101815.63 | 3.14% | 0.00 |
| 2025-11-06 | 272.70 | 277.50 | 7.21 | 2.67% | 272.70 | 279.20 | 27780 | 76683.77 | 2.41% | 0.00 |
| 2025-11-05 | 269.00 | 270.29 | -2.22 | -0.81% | 267.83 | 276.51 | 31146 | 84405.90 | 2.71% | 2.00 |
| 2025-11-04 | 281.31 | 272.51 | -9.99 | -3.54% | 271.04 | 282.99 | 43018 | 117563.35 | 3.74% | 0.00 |
| 2025-11-03 | 298.90 | 282.50 | -14.25 | -4.80% | 281.01 | 299.00 | 59342 | 169201.03 | 5.16% | 0.00 |
| 2025-10-31 | 281.80 | 296.75 | 14.95 | 5.31% | 280.29 | 298.68 | 57090 | 167388.36 | 4.96% | 2.00 |
| 2025-10-30 | 286.48 | 281.80 | -7.39 | -2.56% | 279.07 | 287.00 | 25641 | 72499.91 | 2.23% | 5.01 |
| 2025-10-29 | 285.00 | 289.19 | 4.19 | 1.47% | 280.88 | 289.20 | 24637 | 70289.23 | 2.14% | 0.00 |
| 2025-10-28 | 288.27 | 285.00 | -3.21 | -1.11% | 284.41 | 291.88 | 22356 | 64049.54 | 1.94% | 0.00 |
| 2025-10-27 | 283.81 | 288.21 | 8.41 | 3.01% | 283.81 | 292.99 | 35432 | 102246.71 | 3.08% | 2.00 |
| 2025-10-24 | 277.15 | 279.80 | 3.45 | 1.25% | 276.37 | 281.32 | 22415 | 62569.27 | 1.95% | 0.00 |
| 2025-10-23 | 280.26 | 276.35 | -5.60 | -1.99% | 270.00 | 280.26 | 26997 | 73979.91 | 2.35% | 0.00 |
| 2025-10-22 | 280.00 | 281.95 | -0.61 | -0.22% | 278.79 | 286.58 | 19211 | 54061.05 | 1.67% | 0.00 |
| 2025-10-21 | 275.98 | 282.56 | 8.01 | 2.92% | 275.00 | 284.65 | 32857 | 92080.48 | 2.86% | 0.00 |
| 2025-10-20 | 276.39 | 274.55 | 0.88 | 0.32% | 272.17 | 279.79 | 22521 | 62075.81 | 1.96% | 0.00 |
| 2025-10-17 | 285.00 | 273.67 | -12.01 | -4.20% | 271.99 | 285.00 | 36784 | 101864.30 | 3.20% | 0.00 |
| 2025-10-16 | 280.00 | 285.68 | 4.05 | 1.44% | 278.88 | 293.00 | 38469 | 110388.25 | 3.34% | 2.00 |
| 2025-10-15 | 276.64 | 281.63 | 7.92 | 2.89% | 270.66 | 281.78 | 34701 | 96397.59 | 3.02% | 2.00 |
| 2025-10-14 | 286.00 | 273.71 | -10.44 | -3.67% | 272.20 | 287.92 | 35200 | 98270.30 | 3.06% | 0.00 |
| 2025-10-13 | 274.01 | 284.15 | -1.44 | -0.50% | 274.00 | 286.96 | 36834 | 104000.62 | 3.20% | 0.00 |
| 2025-10-10 | 300.88 | 285.59 | -18.89 | -6.20% | 283.00 | 302.51 | 55361 | 160903.56 | 4.81% | 0.00 |
| 2025-10-09 | 310.50 | 304.48 | -2.42 | -0.79% | 299.02 | 312.00 | 39184 | 119436.66 | 3.41% | 0.00 |
| 2025-09-30 | 301.02 | 306.90 | 5.88 | 1.95% | 301.01 | 308.66 | 35252 | 107722.51 | 3.06% | 0.00 |
| 2025-09-29 | 300.55 | 301.02 | -0.83 | -0.27% | 295.30 | 302.61 | 31011 | 92772.51 | 2.70% | 0.00 |
| 2025-09-26 | 313.30 | 301.85 | -13.82 | -4.38% | 301.01 | 314.20 | 44946 | 137176.17 | 3.91% | 0.00 |
| 2025-09-25 | 311.00 | 315.67 | 5.99 | 1.93% | 310.00 | 324.30 | 50373 | 160875.22 | 4.38% | 2.00 |
| 2025-09-24 | 303.83 | 309.68 | 6.13 | 2.02% | 303.21 | 311.77 | 43747 | 134966.08 | 3.80% | 0.01 |
| 2025-09-23 | 312.50 | 303.55 | -11.34 | -3.60% | 297.30 | 314.90 | 53226 | 161799.09 | 4.63% | 0.00 |
| 2025-09-22 | 307.10 | 314.89 | 4.69 | 1.51% | 306.00 | 316.50 | 45006 | 140415.58 | 3.91% | 0.00 |
| 2025-09-19 | 316.80 | 310.20 | -4.75 | -1.51% | 306.28 | 322.56 | 47923 | 149824.81 | 4.17% | 2.00 |
| 2025-09-18 | 313.33 | 314.95 | 1.62 | 0.52% | 310.10 | 325.00 | 58354 | 185458.19 | 5.07% | 3.70 |
| 2025-09-17 | 316.60 | 313.33 | -3.26 | -1.03% | 312.11 | 321.50 | 45894 | 144665.72 | 3.99% | 0.00 |
| 2025-09-16 | 320.50 | 316.59 | -3.41 | -1.07% | 314.00 | 323.33 | 40800 | 129153.51 | 3.55% | 0.00 |
| 2025-09-15 | 311.93 | 320.00 | 4.43 | 1.40% | 311.00 | 329.16 | 65459 | 209975.55 | 5.69% | 0.00 |
| 2025-09-12 | 310.22 | 315.57 | 10.39 | 3.40% | 310.07 | 319.40 | 75087 | 236296.47 | 6.53% | 0.00 |
| 2025-09-11 | 285.10 | 305.18 | -11.81 | -3.73% | 278.90 | 307.00 | 131344 | 385530.34 | 11.42% | 6.34 |
| 2025-09-10 | 321.00 | 316.99 | -6.21 | -1.92% | 315.65 | 328.67 | 57418 | 183711.09 | 4.99% | 0.00 |
| 2025-09-09 | 314.00 | 323.20 | 5.20 | 1.64% | 313.06 | 345.00 | 95443 | 314521.28 | 8.30% | 4.00 |
| 2025-09-08 | 320.00 | 318.00 | -1.80 | -0.56% | 312.10 | 328.68 | 71812 | 228989.52 | 6.24% | 0.00 |
| 2025-09-05 | 303.05 | 319.80 | 11.70 | 3.80% | 293.11 | 320.00 | 87083 | 268556.84 | 7.57% | 15.95 |
| 2025-09-04 | 336.20 | 308.10 | -17.98 | -5.51% | 298.88 | 337.99 | 105508 | 331464.97 | 9.17% | 0.00 |
| 2025-09-03 | 319.93 | 326.08 | 1.23 | 0.38% | 311.20 | 330.00 | 94563 | 304843.41 | 8.22% | 0.00 |
| 2025-09-02 | 299.85 | 324.85 | 24.85 | 8.28% | 298.00 | 346.00 | 137113 | 443024.19 | 11.92% | 0.00 |
| 2025-09-01 | 289.99 | 300.00 | 22.00 | 7.91% | 287.00 | 310.30 | 118032 | 352911.62 | 10.26% | 4.00 |
| 2025-08-29 | 247.02 | 278.00 | 31.00 | 12.55% | 247.02 | 286.28 | 90044 | 241598.97 | 7.83% | 2.00 |
| 2025-08-28 | 245.00 | 247.00 | 0.99 | 0.40% | 238.21 | 247.00 | 35457 | 86332.62 | 3.08% | 0.00 |
| 2025-08-27 | 251.02 | 246.01 | -4.50 | -1.80% | 246.01 | 254.90 | 35274 | 88342.03 | 3.07% | 0.00 |
| 2025-08-26 | 257.00 | 250.51 | -4.48 | -1.76% | 250.18 | 261.76 | 37728 | 96014.86 | 3.28% | 0.00 |
| 2025-08-25 | 247.00 | 254.99 | 7.74 | 3.13% | 246.50 | 257.50 | 45312 | 114807.92 | 3.94% | 2.00 |
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。
