| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.51 | 6.67 | 0.14 | 2.14% | 6.46 | 6.68 | 59820 | 3920.99 | 0.93% | 0.00 |
| 2025-12-16 | 6.66 | 6.53 | -0.17 | -2.54% | 6.50 | 6.73 | 87736 | 5759.30 | 1.37% | 0.00 |
| 2025-12-15 | 6.80 | 6.70 | -0.07 | -1.03% | 6.67 | 6.82 | 50892 | 3427.78 | 0.79% | 0.00 |
| 2025-12-12 | 6.89 | 6.77 | -0.08 | -1.17% | 6.76 | 6.89 | 80716 | 5502.99 | 1.26% | 0.00 |
| 2025-12-11 | 6.98 | 6.85 | -0.08 | -1.15% | 6.85 | 6.98 | 42148 | 2905.75 | 0.66% | 0.00 |
| 2025-12-10 | 6.97 | 6.93 | -0.08 | -1.14% | 6.86 | 6.99 | 48686 | 3370.67 | 0.76% | 0.00 |
| 2025-12-09 | 7.05 | 7.01 | -0.04 | -0.57% | 7.00 | 7.18 | 56496 | 4001.15 | 0.88% | 0.00 |
| 2025-12-08 | 7.04 | 7.05 | 0.05 | 0.71% | 7.03 | 7.18 | 46809 | 3318.13 | 0.73% | 0.00 |
| 2025-12-05 | 6.89 | 7.00 | 0.05 | 0.72% | 6.86 | 7.02 | 50685 | 3522.95 | 0.79% | 0.00 |
| 2025-12-04 | 6.94 | 6.95 | -0.01 | -0.14% | 6.86 | 7.02 | 51523 | 3574.99 | 0.80% | 0.00 |
| 2025-12-03 | 7.11 | 6.96 | -0.10 | -1.42% | 6.94 | 7.13 | 55735 | 3899.32 | 0.87% | 0.00 |
| 2025-12-02 | 7.19 | 7.06 | -0.15 | -2.08% | 7.04 | 7.19 | 65526 | 4642.82 | 1.02% | 0.00 |
| 2025-12-01 | 7.22 | 7.21 | -0.02 | -0.28% | 7.19 | 7.33 | 56730 | 4104.95 | 0.88% | 0.00 |
| 2025-11-28 | 7.13 | 7.23 | 0.08 | 1.12% | 7.10 | 7.24 | 50700 | 3638.75 | 0.79% | 0.00 |
| 2025-11-27 | 7.21 | 7.15 | -0.04 | -0.56% | 7.13 | 7.25 | 57273 | 4115.23 | 0.89% | 0.00 |
| 2025-11-26 | 7.13 | 7.19 | 0.06 | 0.84% | 7.13 | 7.47 | 89717 | 6568.26 | 1.40% | 0.00 |
| 2025-11-25 | 6.99 | 7.13 | 0.15 | 2.15% | 6.94 | 7.22 | 67470 | 4824.54 | 1.05% | 0.00 |
| 2025-11-24 | 6.98 | 6.98 | 0.14 | 2.05% | 6.87 | 7.07 | 93568 | 6521.74 | 1.46% | 0.00 |
| 2025-11-21 | 7.28 | 6.84 | -0.50 | -6.81% | 6.84 | 7.36 | 134573 | 9472.02 | 2.10% | 0.00 |
| 2025-11-20 | 7.39 | 7.34 | -0.06 | -0.81% | 7.28 | 7.49 | 89088 | 6542.87 | 1.39% | 0.00 |
| 2025-11-19 | 7.72 | 7.40 | -0.36 | -4.64% | 7.31 | 7.82 | 146513 | 10959.81 | 2.29% | 0.00 |
| 2025-11-18 | 7.88 | 7.76 | -0.14 | -1.77% | 7.73 | 7.93 | 74416 | 5811.34 | 1.16% | 0.00 |
| 2025-11-17 | 7.89 | 7.90 | -0.04 | -0.50% | 7.69 | 7.97 | 140872 | 11034.31 | 2.20% | 30.00 |
| 2025-11-14 | 7.73 | 7.94 | 0.12 | 1.53% | 7.68 | 8.11 | 244043 | 19478.21 | 3.81% | 0.00 |
| 2025-11-13 | 7.75 | 7.82 | 0.12 | 1.56% | 7.54 | 7.83 | 200549 | 15430.65 | 3.13% | 0.00 |
| 2025-11-12 | 7.46 | 7.70 | 0.27 | 3.63% | 7.32 | 7.79 | 255368 | 19435.80 | 3.98% | 0.00 |
| 2025-11-11 | 7.41 | 7.43 | -0.01 | -0.13% | 7.38 | 7.49 | 55920 | 4158.16 | 0.87% | 0.00 |
| 2025-11-10 | 7.34 | 7.44 | 0.07 | 0.95% | 7.34 | 7.47 | 91011 | 6752.20 | 1.42% | 0.00 |
| 2025-11-07 | 7.38 | 7.37 | -0.03 | -0.41% | 7.35 | 7.48 | 65228 | 4830.05 | 1.02% | 0.00 |
| 2025-11-06 | 7.43 | 7.40 | -0.03 | -0.40% | 7.34 | 7.43 | 74546 | 5497.93 | 1.16% | 0.00 |
| 2025-11-05 | 7.45 | 7.43 | -0.04 | -0.54% | 7.37 | 7.58 | 94321 | 7037.02 | 1.47% | 0.00 |
| 2025-11-04 | 7.77 | 7.47 | -0.31 | -3.98% | 7.43 | 7.80 | 157293 | 11852.23 | 2.45% | 0.00 |
| 2025-11-03 | 7.90 | 7.78 | 0.29 | 3.87% | 7.51 | 8.06 | 231849 | 17958.07 | 3.62% | 0.00 |
| 2025-10-31 | 7.23 | 7.49 | 0.23 | 3.17% | 7.23 | 7.52 | 132094 | 9833.53 | 2.06% | 0.00 |
| 2025-10-30 | 7.40 | 7.26 | -0.21 | -2.81% | 7.25 | 7.44 | 131634 | 9598.29 | 2.05% | 0.00 |
| 2025-10-29 | 7.52 | 7.47 | -0.11 | -1.45% | 7.32 | 7.70 | 169532 | 12656.24 | 2.64% | 0.00 |
| 2025-10-28 | 7.53 | 7.58 | -0.03 | -0.39% | 7.47 | 7.70 | 99403 | 7544.75 | 1.55% | 0.00 |
| 2025-10-27 | 7.57 | 7.61 | 0.08 | 1.06% | 7.51 | 7.72 | 109168 | 8304.81 | 1.70% | 0.00 |
| 2025-10-24 | 7.50 | 7.53 | 0.04 | 0.53% | 7.47 | 7.67 | 93987 | 7090.75 | 1.47% | 0.00 |
| 2025-10-23 | 7.63 | 7.49 | -0.20 | -2.60% | 7.28 | 7.66 | 166927 | 12356.05 | 2.60% | 0.00 |
| 2025-10-22 | 7.78 | 7.69 | -0.09 | -1.16% | 7.62 | 7.88 | 107307 | 8311.82 | 1.67% | 0.00 |
| 2025-10-21 | 7.28 | 7.78 | 0.59 | 8.21% | 7.21 | 8.00 | 282044 | 21722.35 | 4.40% | 0.00 |
| 2025-10-20 | 7.29 | 7.19 | -0.02 | -0.28% | 7.11 | 7.38 | 100126 | 7257.81 | 1.56% | 0.00 |
| 2025-10-17 | 7.63 | 7.21 | -0.40 | -5.26% | 7.21 | 7.69 | 144056 | 10691.37 | 2.25% | 0.00 |
| 2025-10-16 | 7.81 | 7.61 | -0.22 | -2.81% | 7.55 | 7.84 | 136691 | 10502.33 | 2.13% | 0.00 |
| 2025-10-15 | 7.85 | 7.83 | 0.03 | 0.38% | 7.67 | 7.92 | 124052 | 9660.09 | 1.93% | 0.00 |
| 2025-10-14 | 7.68 | 7.80 | 0.10 | 1.30% | 7.66 | 8.04 | 214415 | 16876.97 | 3.34% | 0.00 |
| 2025-10-13 | 7.50 | 7.70 | 0.03 | 0.39% | 7.36 | 7.88 | 180927 | 13837.57 | 2.82% | 0.00 |
| 2025-10-10 | 8.18 | 7.67 | -0.53 | -6.46% | 7.64 | 8.19 | 358617 | 27891.63 | 5.59% | 0.00 |
| 2025-10-09 | 7.99 | 8.20 | 0.33 | 4.19% | 7.95 | 8.46 | 344550 | 28510.88 | 5.37% | 0.00 |
| 2025-09-30 | 7.77 | 7.87 | 0.11 | 1.42% | 7.71 | 7.96 | 127782 | 10011.40 | 1.99% | 0.00 |
| 2025-09-29 | 7.63 | 7.76 | 0.14 | 1.84% | 7.59 | 7.80 | 121705 | 9342.74 | 1.90% | 0.00 |
| 2025-09-26 | 7.95 | 7.62 | -0.38 | -4.75% | 7.62 | 7.95 | 225673 | 17457.12 | 3.52% | 0.00 |
| 2025-09-25 | 8.14 | 8.00 | -0.15 | -1.84% | 7.97 | 8.39 | 204266 | 16693.38 | 3.19% | 0.00 |
| 2025-09-24 | 8.02 | 8.15 | 0.17 | 2.13% | 7.91 | 8.19 | 187392 | 15124.39 | 2.92% | 0.00 |
| 2025-09-23 | 8.15 | 7.98 | -0.12 | -1.48% | 7.77 | 8.17 | 246080 | 19507.71 | 3.84% | 0.00 |
| 2025-09-22 | 7.81 | 8.10 | 0.31 | 3.98% | 7.79 | 8.12 | 218684 | 17421.67 | 3.41% | 26.00 |
| 2025-09-19 | 7.74 | 7.79 | 0.07 | 0.91% | 7.70 | 8.20 | 248633 | 19714.25 | 3.88% | 0.00 |
| 2025-09-18 | 7.88 | 7.72 | -0.17 | -2.15% | 7.67 | 8.06 | 172754 | 13602.23 | 2.69% | 0.00 |
| 2025-09-17 | 8.03 | 7.89 | -0.11 | -1.38% | 7.81 | 8.03 | 133004 | 10498.07 | 2.07% | 0.00 |
| 2025-09-16 | 8.14 | 8.00 | -0.10 | -1.23% | 7.90 | 8.14 | 149428 | 11916.94 | 2.33% | 0.00 |
| 2025-09-15 | 7.97 | 8.10 | 0.13 | 1.63% | 7.97 | 8.28 | 300164 | 24413.13 | 4.68% | 0.00 |
| 2025-09-12 | 7.93 | 7.97 | 0.03 | 0.38% | 7.73 | 8.08 | 203992 | 16126.24 | 3.18% | 0.00 |
| 2025-09-11 | 7.70 | 7.94 | 0.16 | 2.06% | 7.41 | 8.04 | 223446 | 17414.11 | 3.49% | 0.00 |
| 2025-09-10 | 7.71 | 7.78 | 0.06 | 0.78% | 7.68 | 7.95 | 101676 | 7945.69 | 1.59% | 0.00 |
| 2025-09-09 | 8.05 | 7.72 | -0.35 | -4.34% | 7.70 | 8.06 | 181520 | 14245.69 | 2.83% | 0.00 |
| 2025-09-08 | 7.79 | 8.07 | 0.32 | 4.13% | 7.75 | 8.18 | 254337 | 20388.59 | 3.97% | 0.00 |
| 2025-09-05 | 7.51 | 7.75 | 0.24 | 3.20% | 7.44 | 7.75 | 119106 | 9083.80 | 1.86% | 0.00 |
| 2025-09-04 | 7.72 | 7.51 | -0.16 | -2.09% | 7.39 | 7.93 | 190069 | 14624.50 | 2.96% | 0.00 |
| 2025-09-03 | 7.60 | 7.67 | -0.02 | -0.26% | 7.60 | 7.91 | 162561 | 12615.58 | 2.54% | 0.00 |
| 2025-09-02 | 7.93 | 7.69 | -0.23 | -2.90% | 7.61 | 8.07 | 166978 | 12964.34 | 2.60% | 0.00 |
| 2025-09-01 | 7.75 | 7.92 | 0.15 | 1.93% | 7.75 | 8.11 | 182533 | 14484.32 | 2.85% | 0.00 |
| 2025-08-29 | 7.90 | 7.77 | -0.12 | -1.52% | 7.66 | 7.94 | 153014 | 11915.03 | 2.39% | 0.00 |
| 2025-08-28 | 7.96 | 7.89 | -0.09 | -1.13% | 7.61 | 8.12 | 227518 | 17854.89 | 3.55% | 0.00 |
| 2025-08-27 | 8.36 | 7.98 | -0.37 | -4.43% | 7.96 | 8.48 | 225457 | 18473.61 | 3.52% | 0.00 |
| 2025-08-26 | 8.57 | 8.35 | -0.25 | -2.91% | 8.32 | 8.78 | 195980 | 16721.78 | 3.06% | 0.00 |
| 2025-08-25 | 8.09 | 8.60 | 0.55 | 6.83% | 8.08 | 8.82 | 292912 | 24867.36 | 4.57% | 5.00 |
| 2025-08-22 | 8.00 | 8.05 | 0.06 | 0.75% | 7.93 | 8.08 | 131265 | 10508.16 | 2.05% | 0.00 |
| 2025-08-21 | 8.13 | 7.99 | -0.08 | -0.99% | 7.96 | 8.33 | 156218 | 12649.40 | 2.44% | 0.00 |
| 2025-08-20 | 8.43 | 8.07 | -0.26 | -3.12% | 7.81 | 8.44 | 308393 | 24889.01 | 4.81% | 0.00 |
和元生物(688238)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。
