| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 23.58 | 25.40 | 1.90 | 8.09% | 23.45 | 26.17 | 111858 | 27506.93 | 2.70% | 0.00 |
| 2025-08-14 | 24.20 | 23.50 | -0.64 | -2.65% | 23.43 | 24.39 | 53220 | 12680.50 | 1.29% | 0.00 |
| 2025-08-13 | 24.08 | 24.14 | 0.06 | 0.25% | 23.81 | 24.25 | 37869 | 9107.52 | 0.92% | 63.95 |
| 2025-08-12 | 24.40 | 24.08 | -0.25 | -1.03% | 24.01 | 24.67 | 42293 | 10263.98 | 1.02% | 0.00 |
| 2025-08-11 | 24.00 | 24.33 | 0.30 | 1.25% | 23.90 | 24.48 | 51692 | 12488.84 | 1.25% | 0.00 |
| 2025-08-08 | 23.40 | 24.03 | 0.63 | 2.69% | 23.11 | 24.37 | 70647 | 16871.22 | 1.71% | 0.00 |
| 2025-08-07 | 23.59 | 23.40 | -0.19 | -0.81% | 23.40 | 23.82 | 27551 | 6500.79 | 0.67% | 0.00 |
| 2025-08-06 | 23.73 | 23.59 | -0.32 | -1.34% | 23.48 | 24.22 | 40213 | 9526.78 | 0.97% | 0.00 |
| 2025-08-05 | 23.75 | 23.91 | 0.08 | 0.34% | 23.60 | 24.48 | 51625 | 12373.01 | 1.25% | 0.00 |
| 2025-08-04 | 23.15 | 23.83 | 0.45 | 1.92% | 22.88 | 24.38 | 58263 | 13687.33 | 1.41% | 0.00 |
| 2025-08-01 | 23.29 | 23.38 | 0.02 | 0.09% | 23.14 | 24.04 | 47961 | 11321.41 | 1.16% | 0.00 |
| 2025-07-31 | 23.51 | 23.36 | -0.27 | -1.14% | 23.19 | 23.76 | 42535 | 9985.43 | 1.03% | 0.00 |
| 2025-07-30 | 23.67 | 23.63 | -0.22 | -0.92% | 23.26 | 24.05 | 45615 | 10820.75 | 1.10% | 0.00 |
| 2025-07-29 | 23.81 | 23.85 | 0.19 | 0.80% | 23.36 | 23.95 | 55096 | 13039.74 | 1.33% | 0.00 |
| 2025-07-28 | 24.08 | 23.66 | -0.42 | -1.74% | 23.62 | 24.32 | 50168 | 11944.49 | 1.21% | 0.00 |
| 2025-07-25 | 24.25 | 24.08 | -0.22 | -0.91% | 23.70 | 24.40 | 83534 | 20052.49 | 2.02% | 0.00 |
| 2025-07-24 | 22.77 | 24.30 | 1.50 | 6.58% | 22.77 | 24.88 | 137326 | 32889.95 | 3.32% | 0.00 |
| 2025-07-23 | 22.66 | 22.80 | 0.14 | 0.62% | 22.47 | 23.38 | 55398 | 12708.20 | 1.34% | 0.00 |
| 2025-07-22 | 22.51 | 22.66 | 0.06 | 0.27% | 22.46 | 22.99 | 39554 | 8986.74 | 0.96% | 0.00 |
| 2025-07-21 | 22.30 | 22.60 | 0.28 | 1.25% | 22.18 | 22.75 | 35824 | 8041.63 | 0.87% | 0.00 |
| 2025-07-18 | 22.20 | 22.32 | 0.08 | 0.36% | 21.95 | 22.33 | 33132 | 7330.84 | 0.80% | 0.00 |
| 2025-07-17 | 21.73 | 22.24 | 0.52 | 2.39% | 21.69 | 22.27 | 41233 | 9064.78 | 1.00% | 0.00 |
| 2025-07-16 | 21.73 | 21.72 | 0.02 | 0.09% | 21.61 | 21.83 | 18695 | 4058.06 | 0.45% | 0.00 |
| 2025-07-15 | 21.75 | 21.70 | -0.09 | -0.41% | 21.36 | 21.84 | 26049 | 5627.48 | 0.63% | 0.00 |
| 2025-07-14 | 21.75 | 21.79 | 0.01 | 0.05% | 21.58 | 21.87 | 21742 | 4727.92 | 0.53% | 0.00 |
| 2025-07-11 | 21.50 | 21.78 | 0.20 | 0.93% | 21.48 | 21.95 | 35075 | 7628.00 | 0.85% | 0.00 |
| 2025-07-10 | 21.28 | 21.58 | 0.30 | 1.41% | 21.28 | 21.98 | 46005 | 9950.89 | 1.11% | 0.00 |
| 2025-07-09 | 21.31 | 21.28 | -0.03 | -0.14% | 21.22 | 21.54 | 28126 | 6015.83 | 0.68% | 0.00 |
| 2025-07-08 | 21.06 | 21.31 | 0.26 | 1.24% | 21.05 | 21.43 | 25026 | 5330.96 | 0.61% | 0.00 |
| 2025-07-07 | 21.10 | 21.05 | -0.03 | -0.14% | 21.02 | 21.27 | 17617 | 3720.70 | 0.43% | 20.00 |
| 2025-07-04 | 21.26 | 21.08 | -0.19 | -0.89% | 21.02 | 21.67 | 26478 | 5609.51 | 0.64% | 0.00 |
| 2025-07-03 | 21.03 | 21.27 | 0.27 | 1.29% | 21.00 | 21.36 | 31655 | 6721.63 | 0.77% | 0.00 |
| 2025-07-02 | 21.06 | 21.00 | -0.05 | -0.24% | 20.87 | 21.13 | 16655 | 3493.00 | 0.40% | 0.00 |
| 2025-07-01 | 21.00 | 21.05 | 0.05 | 0.24% | 20.83 | 21.10 | 24142 | 5070.29 | 0.58% | 0.00 |
| 2025-06-30 | 20.74 | 21.00 | 0.24 | 1.16% | 20.73 | 21.05 | 23766 | 4968.25 | 0.57% | 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。
