| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 19.78 | 19.37 | -0.48 | -2.42% | 19.35 | 19.79 | 35675 | 6951.67 | 0.86% | 0.00 |
| 2025-12-12 | 19.71 | 19.85 | 0.14 | 0.71% | 19.60 | 19.87 | 47547 | 9378.60 | 1.15% | 0.00 |
| 2025-12-11 | 20.39 | 19.71 | -0.62 | -3.05% | 19.68 | 20.40 | 43509 | 8699.52 | 1.05% | 0.00 |
| 2025-12-10 | 20.56 | 20.33 | -0.19 | -0.93% | 20.28 | 20.56 | 21616 | 4401.70 | 0.52% | 0.00 |
| 2025-12-09 | 20.87 | 20.52 | -0.33 | -1.58% | 20.51 | 20.92 | 22495 | 4640.48 | 0.54% | 0.00 |
| 2025-12-08 | 21.00 | 20.85 | -0.13 | -0.62% | 20.84 | 21.24 | 21363 | 4478.24 | 0.52% | 0.00 |
| 2025-12-05 | 20.89 | 20.98 | 0.03 | 0.14% | 20.60 | 21.03 | 24325 | 5063.15 | 0.59% | 0.00 |
| 2025-12-04 | 21.38 | 20.95 | -0.41 | -1.92% | 20.90 | 21.45 | 26848 | 5663.99 | 0.65% | 0.00 |
| 2025-12-03 | 21.31 | 21.36 | 0.04 | 0.19% | 21.08 | 21.45 | 25973 | 5514.75 | 0.63% | 0.00 |
| 2025-12-02 | 21.63 | 21.32 | -0.23 | -1.07% | 21.18 | 21.64 | 19966 | 4254.05 | 0.48% | 0.00 |
| 2025-12-01 | 21.76 | 21.55 | -0.01 | -0.05% | 21.41 | 21.79 | 22434 | 4838.16 | 0.54% | 0.00 |
| 2025-11-28 | 21.72 | 21.56 | -0.19 | -0.87% | 21.40 | 21.75 | 21182 | 4563.34 | 0.51% | 0.00 |
| 2025-11-27 | 21.84 | 21.75 | 0.05 | 0.23% | 21.55 | 21.85 | 26206 | 5689.75 | 0.63% | 0.00 |
| 2025-11-26 | 21.87 | 21.70 | -0.16 | -0.73% | 21.65 | 22.39 | 42368 | 9341.31 | 1.02% | 0.00 |
| 2025-11-25 | 21.41 | 21.86 | 0.53 | 2.48% | 21.35 | 22.18 | 45448 | 9925.38 | 1.10% | 0.00 |
| 2025-11-24 | 21.20 | 21.33 | 0.27 | 1.28% | 21.07 | 21.60 | 39230 | 8392.61 | 0.95% | 0.00 |
| 2025-11-21 | 22.20 | 21.06 | -1.30 | -5.81% | 21.05 | 22.56 | 64159 | 13825.96 | 1.55% | 47.76 |
| 2025-11-20 | 22.41 | 22.36 | 0.06 | 0.27% | 22.25 | 22.85 | 33747 | 7606.85 | 0.82% | 0.00 |
| 2025-11-19 | 22.68 | 22.30 | -0.46 | -2.02% | 22.21 | 22.98 | 38053 | 8540.15 | 0.92% | 0.00 |
| 2025-11-18 | 22.69 | 22.76 | -0.07 | -0.31% | 22.59 | 23.43 | 56448 | 12944.01 | 1.36% | 0.00 |
| 2025-11-17 | 23.86 | 22.83 | -0.94 | -3.95% | 22.73 | 23.91 | 101682 | 23442.12 | 2.46% | 0.00 |
| 2025-11-14 | 23.22 | 23.77 | 0.45 | 1.93% | 23.22 | 24.47 | 98007 | 23549.18 | 2.37% | 0.00 |
| 2025-11-13 | 23.12 | 23.32 | 0.20 | 0.87% | 22.76 | 23.35 | 46347 | 10724.21 | 1.12% | 0.00 |
| 2025-11-12 | 23.40 | 23.12 | -0.08 | -0.34% | 23.03 | 23.57 | 50170 | 11639.94 | 1.21% | 0.00 |
| 2025-11-11 | 22.99 | 23.20 | 0.29 | 1.27% | 22.69 | 23.57 | 69728 | 16111.11 | 1.69% | 0.00 |
| 2025-11-10 | 21.98 | 22.91 | 1.12 | 5.14% | 21.98 | 23.20 | 91370 | 20824.01 | 2.21% | 0.00 |
| 2025-11-07 | 21.85 | 21.79 | -0.06 | -0.27% | 21.76 | 21.96 | 20528 | 4488.68 | 0.50% | 0.00 |
| 2025-11-06 | 22.10 | 21.85 | -0.27 | -1.22% | 21.83 | 22.23 | 22604 | 4963.27 | 0.55% | 0.00 |
| 2025-11-05 | 21.90 | 22.12 | 0.09 | 0.41% | 21.85 | 22.23 | 21722 | 4800.13 | 0.53% | 0.00 |
| 2025-11-04 | 22.11 | 22.03 | -0.07 | -0.32% | 21.88 | 22.35 | 32188 | 7101.05 | 0.78% | 0.00 |
| 2025-11-03 | 21.98 | 22.10 | 0.22 | 1.01% | 21.78 | 22.13 | 27937 | 6144.45 | 0.68% | 10.00 |
| 2025-10-31 | 21.61 | 21.88 | 0.19 | 0.88% | 21.55 | 22.03 | 40909 | 8936.16 | 0.99% | 0.00 |
| 2025-10-30 | 21.82 | 21.69 | -0.14 | -0.64% | 21.68 | 21.99 | 21487 | 4688.92 | 0.52% | 0.00 |
| 2025-10-29 | 21.72 | 21.83 | 0.09 | 0.41% | 21.64 | 21.87 | 14679 | 3196.79 | 0.35% | 0.00 |
| 2025-10-28 | 21.94 | 21.74 | -0.20 | -0.91% | 21.71 | 22.03 | 19994 | 4373.35 | 0.48% | 0.00 |
| 2025-10-27 | 22.17 | 21.94 | -0.09 | -0.41% | 21.93 | 22.18 | 21095 | 4640.69 | 0.51% | 0.00 |
| 2025-10-24 | 22.22 | 22.03 | -0.31 | -1.39% | 21.90 | 22.40 | 27998 | 6182.59 | 0.68% | 0.00 |
| 2025-10-23 | 22.45 | 22.34 | -0.11 | -0.49% | 22.00 | 22.65 | 27998 | 6223.81 | 0.68% | 0.00 |
| 2025-10-22 | 22.18 | 22.45 | 0.22 | 0.99% | 22.16 | 22.65 | 40525 | 9087.96 | 0.98% | 0.00 |
| 2025-10-21 | 21.91 | 22.23 | 0.40 | 1.83% | 21.84 | 22.53 | 36951 | 8213.00 | 0.89% | 0.00 |
| 2025-10-20 | 21.98 | 21.83 | -0.09 | -0.41% | 21.72 | 22.35 | 21926 | 4801.40 | 0.53% | 0.00 |
| 2025-10-17 | 21.71 | 21.92 | 0.24 | 1.11% | 21.66 | 22.58 | 40563 | 8977.80 | 0.98% | 0.00 |
| 2025-10-16 | 22.00 | 21.68 | -0.34 | -1.54% | 21.58 | 22.13 | 22713 | 4957.71 | 0.55% | 0.00 |
| 2025-10-15 | 21.82 | 22.02 | 0.24 | 1.10% | 21.78 | 22.21 | 20018 | 4414.40 | 0.48% | 0.00 |
| 2025-10-14 | 21.75 | 21.78 | 0.14 | 0.65% | 21.62 | 22.22 | 22996 | 5038.42 | 0.56% | 0.00 |
| 2025-10-13 | 21.56 | 21.64 | -0.29 | -1.32% | 21.40 | 21.78 | 22466 | 4846.23 | 0.54% | 0.00 |
| 2025-10-10 | 22.02 | 21.93 | -0.19 | -0.86% | 21.91 | 22.10 | 19570 | 4304.39 | 0.47% | 0.00 |
| 2025-10-09 | 21.80 | 22.12 | 0.20 | 0.91% | 21.55 | 22.20 | 21466 | 4695.79 | 0.52% | 0.00 |
| 2025-09-30 | 21.89 | 21.92 | 0.02 | 0.09% | 21.77 | 22.13 | 14056 | 3091.51 | 0.34% | 0.00 |
| 2025-09-29 | 21.46 | 21.90 | 0.46 | 2.15% | 21.19 | 21.97 | 20778 | 4486.07 | 0.50% | 0.00 |
| 2025-09-26 | 21.59 | 21.44 | -0.18 | -0.83% | 21.34 | 21.68 | 14233 | 3064.26 | 0.34% | 0.00 |
| 2025-09-25 | 21.83 | 21.62 | -0.21 | -0.96% | 21.61 | 21.99 | 19652 | 4276.93 | 0.48% | 0.00 |
| 2025-09-24 | 21.39 | 21.83 | 0.38 | 1.77% | 21.33 | 21.83 | 22329 | 4838.62 | 0.54% | 0.00 |
| 2025-09-23 | 21.86 | 21.45 | -0.43 | -1.97% | 21.12 | 21.87 | 33790 | 7231.64 | 0.82% | 0.00 |
| 2025-09-22 | 22.08 | 21.88 | -0.17 | -0.77% | 21.71 | 22.27 | 22217 | 4868.98 | 0.54% | 0.00 |
| 2025-09-19 | 22.24 | 22.05 | -0.20 | -0.90% | 21.95 | 22.35 | 24915 | 5497.39 | 0.60% | 0.00 |
| 2025-09-18 | 22.54 | 22.25 | -0.28 | -1.24% | 22.07 | 22.86 | 39852 | 8980.63 | 0.96% | 0.00 |
| 2025-09-17 | 22.55 | 22.53 | -0.02 | -0.09% | 22.39 | 22.78 | 23572 | 5307.08 | 0.57% | 4.30 |
| 2025-09-16 | 22.57 | 22.55 | 0.00 | 0.00% | 22.36 | 22.61 | 25672 | 5773.47 | 0.62% | 0.00 |
| 2025-09-15 | 22.91 | 22.55 | -0.38 | -1.66% | 22.54 | 22.99 | 34393 | 7808.25 | 0.83% | 0.00 |
| 2025-09-12 | 23.22 | 22.93 | -0.21 | -0.91% | 22.90 | 23.22 | 22196 | 5111.10 | 0.54% | 0.00 |
| 2025-09-11 | 22.80 | 23.14 | 0.27 | 1.18% | 22.52 | 23.17 | 28403 | 6495.76 | 0.69% | 0.00 |
| 2025-09-10 | 23.00 | 22.87 | -0.13 | -0.57% | 22.83 | 23.27 | 20637 | 4742.31 | 0.50% | 0.00 |
| 2025-09-09 | 23.39 | 23.00 | -0.39 | -1.67% | 22.92 | 23.39 | 25740 | 5942.77 | 0.62% | 0.00 |
| 2025-09-08 | 22.99 | 23.39 | 0.41 | 1.78% | 22.96 | 23.45 | 34140 | 7934.99 | 0.83% | 0.00 |
| 2025-09-05 | 22.64 | 22.98 | 0.34 | 1.50% | 22.53 | 23.00 | 32827 | 7491.19 | 0.79% | 0.00 |
| 2025-09-04 | 22.95 | 22.64 | -0.31 | -1.35% | 22.31 | 23.14 | 41398 | 9433.05 | 1.00% | 0.00 |
| 2025-09-03 | 23.26 | 22.95 | -0.22 | -0.95% | 22.83 | 23.51 | 30101 | 6970.27 | 0.73% | 0.00 |
| 2025-09-02 | 23.66 | 23.17 | -0.43 | -1.82% | 22.95 | 23.90 | 46026 | 10719.69 | 1.11% | 0.00 |
| 2025-09-01 | 23.01 | 23.60 | -0.30 | -1.26% | 22.91 | 23.72 | 46167 | 10795.34 | 1.12% | 0.00 |
| 2025-08-29 | 23.91 | 23.90 | -0.14 | -0.58% | 23.75 | 24.12 | 30760 | 7361.67 | 0.74% | 0.00 |
| 2025-08-28 | 24.25 | 24.04 | -0.20 | -0.83% | 23.22 | 24.50 | 58642 | 13994.92 | 1.42% | 0.00 |
| 2025-08-27 | 25.10 | 24.24 | -0.95 | -3.77% | 24.24 | 25.29 | 61046 | 15140.19 | 1.48% | 0.00 |
| 2025-08-26 | 25.66 | 25.19 | -0.16 | -0.63% | 25.10 | 25.72 | 49242 | 12472.19 | 1.19% | 0.00 |
| 2025-08-25 | 24.91 | 25.35 | 0.58 | 2.34% | 24.89 | 25.43 | 71755 | 18106.22 | 1.73% | 0.00 |
| 2025-08-22 | 24.69 | 24.77 | 0.09 | 0.36% | 24.36 | 24.82 | 47724 | 11762.32 | 1.15% | 0.00 |
| 2025-08-21 | 24.80 | 24.68 | -0.15 | -0.60% | 24.52 | 25.09 | 45383 | 11227.12 | 1.10% | 0.00 |
| 2025-08-20 | 25.10 | 24.83 | -0.43 | -1.70% | 24.46 | 25.21 | 50838 | 12602.74 | 1.23% | 7.84 |
| 2025-08-19 | 25.21 | 25.26 | -0.18 | -0.71% | 25.12 | 25.73 | 57408 | 14567.76 | 1.39% | 0.00 |
| 2025-08-18 | 25.50 | 25.44 | 0.04 | 0.16% | 25.05 | 26.30 | 90161 | 23044.84 | 2.18% | 0.00 |
百克生物(688276)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。
