| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 65.98 | 66.30 | 0.32 | 0.48% | 65.65 | 67.14 | 13373 | 8902.02 | 0.33% | 0.00 |
| 2026-03-25 | 66.22 | 65.98 | 0.32 | 0.49% | 65.27 | 66.50 | 14774 | 9725.97 | 0.36% | 0.00 |
| 2026-03-24 | 65.30 | 65.66 | 1.27 | 1.97% | 64.61 | 65.98 | 17368 | 11363.34 | 0.43% | 0.00 |
| 2026-03-23 | 65.59 | 64.39 | -2.27 | -3.41% | 63.90 | 66.30 | 20921 | 13577.40 | 0.51% | 0.00 |
| 2026-03-20 | 67.85 | 66.66 | -1.08 | -1.59% | 66.62 | 68.50 | 16765 | 11269.27 | 0.41% | 0.00 |
| 2026-03-19 | 68.58 | 67.74 | -1.27 | -1.84% | 67.63 | 69.01 | 19194 | 13055.03 | 0.47% | 0.00 |
| 2026-03-18 | 69.91 | 69.01 | -0.70 | -1.00% | 68.68 | 69.92 | 11699 | 8069.27 | 0.29% | 0.00 |
| 2026-03-17 | 70.36 | 69.71 | -0.62 | -0.88% | 69.60 | 71.21 | 16932 | 11905.94 | 0.41% | 0.00 |
| 2026-03-16 | 70.72 | 70.33 | -0.46 | -0.65% | 69.36 | 70.85 | 16802 | 11807.54 | 0.41% | 0.00 |
| 2026-03-13 | 69.19 | 70.79 | 1.87 | 2.71% | 69.19 | 71.38 | 29397 | 20780.01 | 0.72% | 0.00 |
| 2026-03-12 | 69.00 | 68.92 | -0.32 | -0.46% | 68.21 | 69.41 | 14207 | 9752.95 | 0.35% | 0.00 |
| 2026-03-11 | 69.37 | 69.24 | -0.13 | -0.19% | 68.99 | 70.45 | 21475 | 14919.18 | 0.53% | 0.00 |
| 2026-03-10 | 70.58 | 69.37 | -0.76 | -1.08% | 68.75 | 71.42 | 29925 | 20845.37 | 0.73% | 0.00 |
| 2026-03-09 | 70.85 | 70.13 | -1.37 | -1.92% | 69.42 | 71.16 | 19715 | 13831.37 | 0.48% | 0.00 |
| 2026-03-06 | 70.23 | 71.50 | 1.43 | 2.04% | 69.90 | 72.47 | 17412 | 12456.77 | 0.43% | 0.00 |
| 2026-03-05 | 70.89 | 70.07 | -0.82 | -1.16% | 69.86 | 71.88 | 16231 | 11450.94 | 0.40% | 0.00 |
| 2026-03-04 | 73.00 | 70.89 | -2.36 | -3.22% | 70.60 | 73.60 | 17346 | 12396.68 | 0.42% | 0.00 |
| 2026-03-03 | 73.77 | 73.25 | -0.52 | -0.70% | 72.50 | 74.39 | 18905 | 13850.97 | 0.46% | 0.00 |
| 2026-03-02 | 74.82 | 73.77 | -1.36 | -1.81% | 72.45 | 74.85 | 26475 | 19488.17 | 0.65% | 0.00 |
| 2026-02-27 | 75.58 | 75.13 | -0.52 | -0.69% | 74.47 | 76.00 | 12423 | 9344.81 | 0.30% | 0.00 |
| 2026-02-26 | 76.11 | 75.65 | -0.89 | -1.16% | 75.04 | 76.50 | 19945 | 15106.59 | 0.49% | 0.00 |
| 2026-02-25 | 74.00 | 76.54 | 2.44 | 3.29% | 73.93 | 76.71 | 28280 | 21397.95 | 0.69% | 0.00 |
| 2026-02-24 | 72.48 | 74.10 | 1.71 | 2.36% | 70.03 | 74.44 | 43810 | 31926.78 | 1.07% | 0.00 |
| 2026-02-13 | 72.10 | 72.39 | 0.18 | 0.25% | 71.66 | 73.45 | 15194 | 11029.69 | 0.37% | 0.00 |
| 2026-02-12 | 73.00 | 72.21 | -0.79 | -1.08% | 71.88 | 73.68 | 17170 | 12508.73 | 0.42% | 0.00 |
| 2026-02-11 | 74.20 | 73.00 | 4.14 | 6.01% | 70.60 | 74.20 | 50504 | 36730.29 | 1.24% | 0.00 |
| 2026-02-10 | 69.26 | 68.86 | 0.04 | 0.06% | 68.50 | 69.26 | 18064 | 12418.74 | 0.44% | 0.00 |
| 2026-02-09 | 69.98 | 68.82 | -0.29 | -0.42% | 68.41 | 69.99 | 21124 | 14518.41 | 0.52% | 0.00 |
| 2026-02-06 | 69.78 | 69.11 | -0.66 | -0.95% | 68.10 | 69.78 | 29590 | 20359.55 | 0.72% | 0.00 |
| 2026-02-05 | 73.00 | 69.77 | -2.96 | -4.07% | 68.52 | 73.00 | 42712 | 29737.51 | 1.05% | 4.44 |
| 2026-02-04 | 74.60 | 72.73 | -1.87 | -2.51% | 71.00 | 74.60 | 26351 | 19058.43 | 0.65% | 0.00 |
| 2026-02-03 | 74.47 | 74.60 | 0.39 | 0.53% | 73.77 | 75.55 | 13423 | 10009.59 | 0.33% | 0.00 |
| 2026-02-02 | 75.56 | 74.21 | -1.78 | -2.34% | 73.91 | 76.49 | 18636 | 14032.97 | 0.46% | 0.00 |
| 2026-01-30 | 76.82 | 75.99 | 0.00 | 0.00% | 75.30 | 76.83 | 14989 | 11430.14 | 0.37% | 0.00 |
| 2026-01-29 | 76.01 | 75.99 | -0.41 | -0.54% | 75.73 | 76.99 | 15093 | 11528.12 | 0.37% | 0.00 |
| 2026-01-28 | 75.64 | 76.40 | 0.40 | 0.53% | 75.41 | 76.88 | 15154 | 11553.40 | 0.37% | 0.00 |
| 2026-01-27 | 75.19 | 76.00 | 1.02 | 1.36% | 74.50 | 77.10 | 22018 | 16758.68 | 0.54% | 0.00 |
| 2026-01-26 | 76.01 | 74.98 | -0.90 | -1.19% | 74.24 | 76.70 | 20133 | 15102.75 | 0.49% | 0.00 |
| 2026-01-23 | 76.50 | 75.88 | -0.53 | -0.69% | 75.19 | 77.08 | 22458 | 17062.73 | 0.55% | 0.00 |
| 2026-01-22 | 76.92 | 76.41 | -1.72 | -2.20% | 75.35 | 78.30 | 21295 | 16265.31 | 0.52% | 0.00 |
| 2026-01-21 | 76.39 | 78.13 | 3.02 | 4.02% | 76.39 | 79.80 | 40696 | 31736.99 | 1.00% | 0.00 |
| 2026-01-20 | 75.31 | 75.11 | -0.20 | -0.27% | 74.72 | 75.89 | 16634 | 12485.35 | 0.41% | 0.00 |
| 2026-01-19 | 75.46 | 75.31 | -0.59 | -0.78% | 75.10 | 76.17 | 17666 | 13348.47 | 0.43% | 0.00 |
| 2026-01-16 | 76.52 | 75.90 | -0.28 | -0.37% | 74.81 | 76.80 | 26232 | 19828.63 | 0.64% | 0.00 |
| 2026-01-15 | 74.44 | 76.18 | 1.24 | 1.65% | 74.30 | 77.16 | 34424 | 26222.04 | 0.84% | 0.00 |
| 2026-01-14 | 76.00 | 74.94 | -1.64 | -2.14% | 74.38 | 76.94 | 29722 | 22489.17 | 0.73% | 0.00 |
| 2026-01-13 | 77.20 | 76.58 | -0.38 | -0.49% | 76.30 | 77.60 | 24169 | 18555.29 | 0.59% | 0.00 |
| 2026-01-12 | 80.20 | 76.96 | -3.63 | -4.50% | 76.40 | 81.13 | 41560 | 32280.19 | 1.02% | 0.00 |
| 2026-01-09 | 82.21 | 80.59 | -1.48 | -1.80% | 80.08 | 82.68 | 22609 | 18261.41 | 0.55% | 0.00 |
| 2026-01-08 | 84.30 | 82.07 | -2.23 | -2.65% | 80.30 | 84.30 | 36298 | 29653.10 | 0.89% | 0.00 |
| 2026-01-07 | 82.44 | 84.30 | 1.01 | 1.21% | 82.44 | 85.15 | 20953 | 17641.60 | 0.51% | 0.00 |
| 2026-01-06 | 83.70 | 83.29 | -0.11 | -0.13% | 82.01 | 84.35 | 19021 | 15734.87 | 0.47% | 0.00 |
| 2026-01-05 | 83.94 | 83.40 | -0.28 | -0.33% | 82.65 | 85.16 | 22296 | 18680.61 | 0.55% | 0.00 |
| 2025-12-31 | 83.31 | 83.68 | 0.07 | 0.08% | 82.51 | 84.36 | 10715 | 8939.15 | 0.26% | 0.00 |
| 2025-12-30 | 82.88 | 83.61 | 0.63 | 0.76% | 82.40 | 84.50 | 14083 | 11776.02 | 0.35% | 0.00 |
| 2025-12-29 | 82.35 | 82.98 | 0.37 | 0.45% | 81.40 | 83.07 | 12759 | 10512.44 | 0.31% | 0.00 |
| 2025-12-26 | 80.80 | 82.61 | 1.71 | 2.11% | 80.80 | 83.20 | 14268 | 11779.75 | 0.35% | 0.00 |
| 2025-12-25 | 83.62 | 80.90 | -2.62 | -3.14% | 80.35 | 83.89 | 19705 | 16040.80 | 0.48% | 0.00 |
| 2025-12-24 | 84.46 | 83.52 | -0.94 | -1.11% | 83.52 | 84.95 | 7582 | 6370.19 | 0.19% | 0.00 |
| 2025-12-23 | 84.52 | 84.46 | 0.02 | 0.02% | 84.00 | 84.93 | 7768 | 6562.73 | 0.19% | 0.00 |
| 2025-12-22 | 85.30 | 84.44 | -0.56 | -0.66% | 84.04 | 85.50 | 11476 | 9734.83 | 0.28% | 0.00 |
| 2025-12-19 | 82.78 | 85.00 | 2.05 | 2.47% | 82.78 | 85.57 | 21860 | 18549.54 | 0.54% | 0.00 |
| 2025-12-18 | 83.12 | 82.95 | -0.59 | -0.71% | 82.28 | 84.75 | 13545 | 11235.79 | 0.33% | 0.00 |
| 2025-12-17 | 83.12 | 83.54 | 0.24 | 0.29% | 82.51 | 84.48 | 12655 | 10579.61 | 0.31% | 0.00 |
| 2025-12-16 | 85.15 | 83.30 | -1.85 | -2.17% | 82.96 | 85.50 | 20260 | 17022.52 | 0.50% | 0.00 |
| 2025-12-15 | 84.01 | 85.15 | 1.14 | 1.36% | 83.60 | 85.35 | 20652 | 17559.19 | 0.51% | 0.00 |
| 2025-12-12 | 84.01 | 84.01 | 0.05 | 0.06% | 82.95 | 84.80 | 13833 | 11661.99 | 0.34% | 1.80 |
| 2025-12-11 | 83.62 | 83.96 | 0.42 | 0.50% | 83.21 | 84.38 | 11540 | 9687.26 | 0.28% | 0.00 |
| 2025-12-10 | 83.49 | 83.54 | -0.09 | -0.11% | 82.55 | 83.96 | 10740 | 8947.30 | 0.26% | 0.00 |
| 2025-12-09 | 83.31 | 83.63 | 0.45 | 0.54% | 82.47 | 84.13 | 12845 | 10705.61 | 0.31% | 0.00 |
| 2025-12-08 | 81.94 | 83.18 | 1.61 | 1.97% | 81.94 | 84.10 | 21740 | 18143.34 | 0.53% | 0.00 |
| 2025-12-05 | 81.96 | 81.57 | -0.21 | -0.26% | 80.33 | 82.49 | 14218 | 11558.14 | 0.35% | 0.00 |
| 2025-12-04 | 82.69 | 81.78 | -0.84 | -1.02% | 81.60 | 82.91 | 11598 | 9527.42 | 0.28% | 0.00 |
| 2025-12-03 | 80.20 | 82.62 | 2.29 | 2.85% | 80.18 | 83.00 | 22647 | 18644.79 | 0.55% | 0.00 |
| 2025-12-02 | 80.00 | 80.33 | 0.33 | 0.41% | 79.33 | 80.84 | 11485 | 9225.39 | 0.28% | 0.00 |
| 2025-12-01 | 77.50 | 80.00 | 2.19 | 2.81% | 77.04 | 80.40 | 20971 | 16716.17 | 0.51% | 0.00 |
| 2025-11-28 | 76.99 | 77.81 | 1.13 | 1.47% | 76.41 | 77.99 | 9646 | 7463.80 | 0.24% | 0.00 |
| 2025-11-27 | 76.00 | 76.68 | 0.26 | 0.34% | 75.50 | 77.70 | 11899 | 9127.85 | 0.29% | 0.00 |
| 2025-11-26 | 78.18 | 76.42 | -1.41 | -1.81% | 75.12 | 78.64 | 19512 | 14932.26 | 0.48% | 0.00 |
| 2025-11-25 | 78.73 | 77.83 | -0.65 | -0.83% | 77.51 | 79.38 | 12879 | 10084.47 | 0.32% | 0.00 |
特宝生物(688278)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。
