| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 19.98 | 20.04 | 0.03 | 0.15% | 19.91 | 20.30 | 19301 | 3887.86 | 0.47% | 0.00 |
| 2026-02-05 | 20.07 | 20.01 | -0.06 | -0.30% | 19.99 | 20.25 | 17399 | 3496.42 | 0.42% | 0.00 |
| 2026-02-04 | 20.10 | 20.07 | -0.03 | -0.15% | 19.88 | 20.19 | 24417 | 4881.87 | 0.59% | 0.00 |
| 2026-02-03 | 20.02 | 20.10 | 0.20 | 1.01% | 19.80 | 20.13 | 24219 | 4837.35 | 0.59% | 0.00 |
| 2026-02-02 | 20.23 | 19.90 | -0.39 | -1.92% | 19.85 | 20.38 | 25336 | 5098.71 | 0.61% | 0.00 |
| 2026-01-30 | 20.42 | 20.29 | -0.06 | -0.29% | 20.20 | 20.61 | 31649 | 6449.81 | 0.77% | 0.00 |
| 2026-01-29 | 20.50 | 20.35 | -0.15 | -0.73% | 20.15 | 20.67 | 31650 | 6441.15 | 0.77% | 0.00 |
| 2026-01-28 | 20.90 | 20.50 | -0.54 | -2.57% | 20.33 | 21.08 | 46660 | 9602.44 | 1.13% | 0.00 |
| 2026-01-27 | 21.43 | 21.04 | -0.39 | -1.82% | 20.43 | 21.43 | 72236 | 15027.50 | 1.75% | 0.00 |
| 2026-01-26 | 20.60 | 21.43 | 0.82 | 3.98% | 20.57 | 21.60 | 115901 | 24615.86 | 2.80% | 0.00 |
| 2026-01-23 | 20.45 | 20.61 | 0.21 | 1.03% | 20.40 | 20.75 | 33929 | 6985.11 | 0.82% | 0.00 |
| 2026-01-22 | 20.80 | 20.40 | -0.16 | -0.78% | 20.37 | 20.98 | 37364 | 7690.26 | 0.90% | 0.00 |
| 2026-01-21 | 19.85 | 20.56 | 0.71 | 3.58% | 19.80 | 20.85 | 72239 | 14711.15 | 1.75% | 0.00 |
| 2026-01-20 | 19.92 | 19.85 | -0.06 | -0.30% | 19.74 | 20.19 | 28210 | 5611.70 | 0.68% | 0.10 |
| 2026-01-19 | 19.81 | 19.91 | -0.23 | -1.14% | 19.73 | 20.10 | 27528 | 5491.44 | 0.67% | 0.00 |
| 2026-01-16 | 20.30 | 20.14 | -0.06 | -0.30% | 19.98 | 20.32 | 30351 | 6109.21 | 0.73% | 0.00 |
| 2026-01-15 | 20.20 | 20.20 | -0.14 | -0.69% | 20.07 | 20.39 | 29292 | 5915.22 | 0.71% | 0.00 |
| 2026-01-14 | 20.50 | 20.34 | -0.15 | -0.73% | 20.11 | 20.89 | 49287 | 10132.54 | 1.19% | 0.00 |
| 2026-01-13 | 20.50 | 20.49 | 0.05 | 0.24% | 20.38 | 20.90 | 47601 | 9837.20 | 1.15% | 0.00 |
| 2026-01-12 | 20.23 | 20.44 | 0.13 | 0.64% | 20.22 | 20.54 | 39140 | 7979.83 | 0.95% | 0.00 |
| 2026-01-09 | 20.23 | 20.31 | 0.08 | 0.40% | 20.09 | 20.35 | 41225 | 8344.98 | 1.00% | 0.00 |
| 2026-01-08 | 19.67 | 20.23 | 0.74 | 3.80% | 19.50 | 20.59 | 63718 | 12793.38 | 1.54% | 0.00 |
| 2026-01-07 | 19.53 | 19.49 | -0.13 | -0.66% | 19.47 | 19.71 | 21565 | 4223.98 | 0.52% | 0.00 |
| 2026-01-06 | 19.50 | 19.62 | 0.18 | 0.93% | 19.37 | 19.66 | 28781 | 5625.10 | 0.70% | 0.00 |
| 2026-01-05 | 18.85 | 19.44 | 0.58 | 3.08% | 18.85 | 19.49 | 32478 | 6267.33 | 0.79% | 0.00 |
| 2025-12-31 | 19.02 | 18.86 | -0.16 | -0.84% | 18.85 | 19.07 | 17036 | 3223.72 | 0.41% | 0.00 |
| 2025-12-30 | 19.00 | 19.02 | -0.03 | -0.16% | 18.91 | 19.12 | 15554 | 2957.63 | 0.38% | 0.00 |
| 2025-12-29 | 19.19 | 19.05 | -0.14 | -0.73% | 19.01 | 19.34 | 17436 | 3335.65 | 0.42% | 0.00 |
| 2025-12-26 | 19.20 | 19.19 | -0.06 | -0.31% | 19.16 | 19.36 | 18198 | 3503.76 | 0.44% | 0.00 |
| 2025-12-25 | 19.20 | 19.25 | 0.06 | 0.31% | 19.06 | 19.27 | 16179 | 3103.35 | 0.39% | 0.00 |
| 2025-12-24 | 18.93 | 19.19 | 0.27 | 1.43% | 18.83 | 19.28 | 21977 | 4196.78 | 0.53% | 0.00 |
| 2025-12-23 | 19.18 | 18.92 | -0.26 | -1.36% | 18.89 | 19.24 | 26152 | 4964.45 | 0.63% | 0.00 |
| 2025-12-22 | 19.31 | 19.18 | -0.13 | -0.67% | 19.13 | 19.33 | 25372 | 4875.98 | 0.61% | 0.00 |
| 2025-12-19 | 19.25 | 19.31 | 0.10 | 0.52% | 19.15 | 19.48 | 20177 | 3903.57 | 0.49% | 0.00 |
| 2025-12-18 | 19.12 | 19.21 | 0.06 | 0.31% | 19.10 | 19.29 | 21560 | 4138.87 | 0.52% | 0.00 |
| 2025-12-17 | 19.06 | 19.15 | 0.06 | 0.31% | 18.87 | 19.25 | 24752 | 4711.92 | 0.60% | 0.00 |
| 2025-12-16 | 19.40 | 19.09 | -0.28 | -1.45% | 19.06 | 19.45 | 22467 | 4301.75 | 0.54% | 0.00 |
| 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 |
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。
