| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 245.17 | 247.25 | 4.00 | 1.64% | 240.50 | 247.34 | 34291 | 83602.08 | 2.98% | 2.00 |
| 2025-08-21 | 241.50 | 243.25 | 5.75 | 2.42% | 240.12 | 248.77 | 40536 | 99259.38 | 3.52% | 0.00 |
| 2025-08-20 | 233.88 | 237.50 | 2.80 | 1.19% | 232.89 | 237.88 | 23237 | 54724.42 | 2.02% | 0.00 |
| 2025-08-19 | 242.47 | 234.70 | -8.30 | -3.42% | 234.60 | 245.95 | 39524 | 94502.53 | 3.44% | 0.00 |
| 2025-08-18 | 242.42 | 243.00 | 1.81 | 0.75% | 239.33 | 246.95 | 37265 | 90137.60 | 3.24% | 0.00 |
| 2025-08-15 | 234.10 | 241.19 | 7.13 | 3.05% | 231.50 | 241.96 | 45401 | 108133.47 | 3.95% | 6.00 |
| 2025-08-14 | 237.00 | 234.06 | 0.27 | 0.12% | 233.50 | 239.65 | 34184 | 80903.00 | 2.97% | 0.00 |
| 2025-08-13 | 230.00 | 233.79 | 3.87 | 1.68% | 228.10 | 236.36 | 36349 | 84608.20 | 3.16% | 0.00 |
| 2025-08-12 | 228.89 | 229.92 | 0.94 | 0.41% | 224.53 | 232.00 | 29441 | 66922.85 | 2.56% | 0.00 |
| 2025-08-11 | 225.00 | 228.98 | 4.35 | 1.94% | 224.95 | 231.32 | 25346 | 57899.47 | 2.20% | 0.00 |
| 2025-08-08 | 234.00 | 224.63 | -11.03 | -4.68% | 223.30 | 235.20 | 53881 | 121569.42 | 4.68% | 0.00 |
| 2025-08-07 | 248.00 | 235.66 | -9.88 | -4.02% | 234.20 | 250.99 | 48292 | 116061.70 | 4.20% | 0.00 |
| 2025-08-06 | 250.30 | 245.54 | -3.92 | -1.57% | 243.60 | 250.30 | 19919 | 48923.56 | 1.73% | 0.00 |
| 2025-08-05 | 243.50 | 249.46 | 5.95 | 2.44% | 242.89 | 253.30 | 28357 | 70636.95 | 2.46% | 0.00 |
| 2025-08-04 | 238.00 | 243.51 | 5.63 | 2.37% | 234.24 | 244.45 | 24859 | 59588.86 | 2.16% | 0.00 |
| 2025-08-01 | 237.80 | 237.88 | -0.36 | -0.15% | 234.66 | 239.85 | 26468 | 62813.73 | 2.30% | 0.00 |
| 2025-07-31 | 241.49 | 238.24 | -3.76 | -1.55% | 237.11 | 244.97 | 21754 | 52353.82 | 1.89% | 0.00 |
| 2025-07-30 | 246.00 | 242.00 | -3.78 | -1.54% | 240.58 | 249.69 | 22435 | 55043.86 | 1.95% | 0.00 |
| 2025-07-29 | 241.00 | 245.78 | 4.36 | 1.81% | 237.00 | 247.70 | 27405 | 66818.41 | 2.38% | 0.00 |
| 2025-07-28 | 235.69 | 241.42 | 6.55 | 2.79% | 235.00 | 242.18 | 27812 | 66507.69 | 2.42% | 0.00 |
| 2025-07-25 | 238.08 | 234.87 | -2.81 | -1.18% | 234.00 | 241.55 | 23643 | 55947.46 | 2.05% | 0.00 |
| 2025-07-24 | 237.89 | 237.68 | -0.45 | -0.19% | 235.61 | 239.77 | 21877 | 51968.00 | 1.90% | 0.00 |
| 2025-07-23 | 237.60 | 238.13 | 1.41 | 0.60% | 236.98 | 241.82 | 20615 | 49262.40 | 1.79% | 0.00 |
| 2025-07-22 | 235.20 | 236.72 | 0.27 | 0.11% | 235.20 | 242.86 | 26941 | 64435.41 | 2.34% | 0.00 |
| 2025-07-21 | 248.00 | 236.45 | -13.31 | -5.33% | 235.10 | 248.39 | 35502 | 84844.61 | 3.09% | 0.00 |
| 2025-07-18 | 247.84 | 249.76 | -1.09 | -0.43% | 246.34 | 251.62 | 20192 | 50234.87 | 1.75% | 4.00 |
| 2025-07-17 | 243.50 | 250.85 | 10.91 | 4.55% | 241.70 | 251.88 | 36446 | 90244.52 | 3.17% | 2.00 |
| 2025-07-16 | 237.80 | 239.94 | -1.36 | -0.56% | 237.79 | 246.28 | 20773 | 50140.79 | 1.81% | 0.00 |
| 2025-07-15 | 226.23 | 241.30 | 15.36 | 6.80% | 225.45 | 242.75 | 49021 | 115590.08 | 4.26% | 0.00 |
| 2025-07-14 | 228.01 | 225.94 | -3.96 | -1.72% | 222.22 | 231.18 | 27850 | 62683.89 | 2.42% | 0.00 |
| 2025-07-11 | 227.45 | 229.90 | 2.57 | 1.13% | 225.28 | 231.49 | 29055 | 66624.31 | 2.53% | 0.00 |
| 2025-07-10 | 228.83 | 227.33 | 0.87 | 0.38% | 226.22 | 230.37 | 24211 | 55281.71 | 2.10% | 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。
