| 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 | 72.12 | 71.00 | -0.69 | -0.96% | 70.78 | 72.69 | 32780 | 23374.95 | 0.81% | 0.00 |
| 2025-10-24 | 72.81 | 71.69 | -0.93 | -1.28% | 71.05 | 73.30 | 33573 | 24103.08 | 0.83% | 0.00 |
| 2025-10-23 | 74.00 | 72.62 | -4.69 | -6.07% | 70.81 | 74.90 | 60061 | 43762.54 | 1.48% | 0.00 |
| 2025-10-22 | 78.59 | 77.31 | -1.24 | -1.58% | 76.90 | 78.93 | 17509 | 13588.80 | 0.43% | 0.00 |
| 2025-10-21 | 77.81 | 78.55 | 0.74 | 0.95% | 77.50 | 78.99 | 15843 | 12389.81 | 0.39% | 0.00 |
| 2025-10-20 | 78.07 | 77.81 | 0.16 | 0.21% | 77.07 | 78.51 | 12933 | 10057.56 | 0.32% | 0.00 |
| 2025-10-17 | 78.98 | 77.65 | -1.20 | -1.52% | 77.42 | 79.39 | 15208 | 11885.28 | 0.37% | 0.00 |
| 2025-10-16 | 80.09 | 78.85 | -1.40 | -1.74% | 78.22 | 80.69 | 27654 | 21902.14 | 0.68% | 0.00 |
| 2025-10-15 | 81.36 | 80.25 | -0.67 | -0.83% | 79.71 | 82.27 | 24009 | 19334.74 | 0.59% | 0.00 |
| 2025-10-14 | 85.23 | 80.92 | -2.97 | -3.54% | 80.80 | 85.23 | 33577 | 27574.29 | 0.83% | 0.00 |
| 2025-10-13 | 81.00 | 83.89 | 2.37 | 2.91% | 80.50 | 89.65 | 70426 | 60281.12 | 1.73% | 0.00 |
| 2025-10-10 | 81.41 | 81.52 | 0.12 | 0.15% | 81.21 | 82.40 | 18783 | 15370.88 | 0.46% | 3.00 |
| 2025-10-09 | 84.37 | 81.40 | -2.65 | -3.15% | 81.11 | 86.20 | 35116 | 28880.62 | 0.86% | 0.00 |
| 2025-09-30 | 83.80 | 84.05 | 0.27 | 0.32% | 83.08 | 86.00 | 23198 | 19451.70 | 0.57% | 0.00 |
| 2025-09-29 | 82.26 | 83.78 | 1.75 | 2.13% | 81.10 | 84.26 | 27007 | 22365.58 | 0.66% | 0.00 |
| 2025-09-26 | 83.19 | 82.03 | -1.63 | -1.95% | 81.88 | 84.20 | 15475 | 12759.15 | 0.38% | 0.00 |
| 2025-09-25 | 81.09 | 83.66 | 2.27 | 2.79% | 81.05 | 84.40 | 33382 | 27662.07 | 0.82% | 0.00 |
| 2025-09-24 | 78.96 | 81.39 | 2.61 | 3.31% | 78.54 | 82.17 | 27622 | 22265.50 | 0.68% | 0.00 |
| 2025-09-23 | 79.46 | 78.78 | -0.44 | -0.56% | 77.30 | 79.47 | 21644 | 16899.11 | 0.53% | 0.00 |
| 2025-09-22 | 79.34 | 79.22 | 0.10 | 0.13% | 78.30 | 80.00 | 19627 | 15494.96 | 0.48% | 0.00 |
| 2025-09-19 | 79.90 | 79.12 | -0.41 | -0.52% | 78.50 | 79.99 | 18819 | 14898.37 | 0.46% | 0.00 |
| 2025-09-18 | 81.39 | 79.53 | -1.37 | -1.69% | 79.01 | 81.60 | 30844 | 24746.92 | 0.76% | 0.00 |
| 2025-09-17 | 81.39 | 80.90 | -0.49 | -0.60% | 80.70 | 82.19 | 21094 | 17113.76 | 0.52% | 0.00 |
| 2025-09-16 | 81.40 | 81.39 | -0.02 | -0.02% | 80.96 | 82.48 | 15605 | 12715.33 | 0.38% | 0.00 |
| 2025-09-15 | 82.35 | 81.41 | -0.29 | -0.35% | 81.13 | 83.26 | 19699 | 16180.10 | 0.48% | 0.00 |
| 2025-09-12 | 83.10 | 81.70 | -1.29 | -1.55% | 81.70 | 83.87 | 23038 | 18985.37 | 0.57% | 0.00 |
| 2025-09-11 | 80.90 | 82.99 | 1.12 | 1.37% | 80.80 | 83.66 | 25620 | 21135.12 | 0.63% | 0.00 |
| 2025-09-10 | 82.86 | 81.87 | -0.23 | -0.28% | 80.92 | 83.27 | 27193 | 22283.83 | 0.67% | 0.00 |
| 2025-09-09 | 84.00 | 82.10 | -1.97 | -2.34% | 81.73 | 84.43 | 20506 | 16991.44 | 0.50% | 0.00 |
| 2025-09-08 | 84.30 | 84.07 | -0.67 | -0.79% | 83.03 | 84.79 | 17432 | 14634.76 | 0.43% | 0.00 |
| 2025-09-05 | 81.98 | 84.74 | 3.04 | 3.72% | 80.80 | 84.80 | 28228 | 23504.21 | 0.69% | 3.00 |
| 2025-09-04 | 86.07 | 81.70 | -3.38 | -3.97% | 80.66 | 86.07 | 34343 | 28449.80 | 0.84% | 0.00 |
| 2025-09-03 | 85.60 | 85.08 | 0.48 | 0.57% | 84.01 | 86.00 | 20134 | 17134.83 | 0.49% | 0.00 |
| 2025-09-02 | 86.86 | 84.60 | -1.30 | -1.51% | 84.09 | 88.47 | 38689 | 33463.28 | 0.95% | 0.00 |
| 2025-09-01 | 83.52 | 85.90 | 2.82 | 3.39% | 83.08 | 86.44 | 43928 | 37250.30 | 1.08% | 0.00 |
| 2025-08-29 | 82.81 | 83.08 | 0.35 | 0.42% | 81.81 | 83.94 | 21736 | 18029.65 | 0.53% | 0.00 |
| 2025-08-28 | 82.81 | 82.73 | 0.33 | 0.40% | 80.60 | 83.07 | 38247 | 31321.95 | 0.94% | 0.00 |
| 2025-08-27 | 84.10 | 82.40 | -1.62 | -1.93% | 82.28 | 84.60 | 38785 | 32432.26 | 0.95% | 0.00 |
| 2025-08-26 | 84.95 | 84.02 | -1.09 | -1.28% | 83.86 | 85.95 | 24351 | 20586.19 | 0.60% | 0.00 |
| 2025-08-25 | 85.35 | 85.11 | -0.19 | -0.22% | 83.60 | 86.50 | 51671 | 43825.32 | 1.27% | 3.00 |
| 2025-08-22 | 86.99 | 85.30 | -0.90 | -1.04% | 84.00 | 86.99 | 37419 | 31730.80 | 0.92% | 0.00 |
| 2025-08-21 | 84.08 | 86.20 | 0.34 | 0.40% | 84.08 | 89.00 | 35786 | 31008.66 | 0.88% | 0.00 |
| 2025-08-20 | 87.41 | 85.86 | -1.54 | -1.76% | 85.18 | 88.88 | 33814 | 29186.79 | 0.83% | 0.00 |
| 2025-08-19 | 88.00 | 87.40 | -0.34 | -0.39% | 86.50 | 89.32 | 29117 | 25581.99 | 0.72% | 0.00 |
| 2025-08-18 | 86.50 | 87.74 | 2.14 | 2.50% | 85.41 | 89.80 | 34452 | 30059.48 | 0.85% | 0.00 |
| 2025-08-15 | 85.65 | 85.60 | 0.10 | 0.12% | 84.52 | 86.59 | 19159 | 16380.71 | 0.47% | 0.00 |
| 2025-08-14 | 87.10 | 85.50 | -1.60 | -1.84% | 84.91 | 87.39 | 19887 | 17103.59 | 0.49% | 0.00 |
| 2025-08-13 | 85.39 | 87.10 | 1.30 | 1.52% | 85.30 | 87.73 | 22123 | 19167.73 | 0.54% | 0.00 |
| 2025-08-12 | 86.90 | 85.80 | -0.60 | -0.69% | 85.33 | 88.19 | 20504 | 17655.69 | 0.50% | 0.00 |
| 2025-08-11 | 84.80 | 86.40 | 1.40 | 1.65% | 84.60 | 87.49 | 25775 | 22195.82 | 0.63% | 0.00 |
| 2025-08-08 | 85.55 | 85.00 | -0.55 | -0.64% | 84.00 | 86.00 | 18004 | 15287.12 | 0.44% | 0.00 |
| 2025-08-07 | 86.27 | 85.55 | -1.19 | -1.37% | 85.16 | 87.32 | 19385 | 16654.93 | 0.48% | 0.00 |
| 2025-08-06 | 88.03 | 86.74 | -1.66 | -1.88% | 85.99 | 88.60 | 28960 | 25163.92 | 0.71% | 0.00 |
| 2025-08-05 | 90.08 | 88.40 | -1.10 | -1.23% | 88.01 | 90.42 | 22467 | 19939.29 | 0.55% | 0.00 |
| 2025-08-04 | 90.79 | 89.50 | -1.23 | -1.36% | 87.00 | 90.95 | 55435 | 49101.42 | 1.36% | 0.00 |
| 2025-08-01 | 90.81 | 90.73 | -0.60 | -0.66% | 90.15 | 92.98 | 54577 | 49824.75 | 1.34% | 0.00 |
| 2025-07-31 | 87.50 | 91.33 | 6.34 | 7.46% | 87.50 | 93.52 | 120984 | 110381.01 | 2.97% | 0.00 |
| 2025-07-30 | 77.37 | 84.99 | 7.62 | 9.85% | 77.02 | 88.00 | 99034 | 82583.10 | 2.43% | 0.00 |
| 2025-07-29 | 75.56 | 77.37 | 1.82 | 2.41% | 74.84 | 77.76 | 27851 | 21338.92 | 0.68% | 0.00 |
| 2025-07-28 | 76.01 | 75.55 | -0.44 | -0.58% | 75.00 | 76.44 | 16408 | 12366.63 | 0.40% | 0.00 |
| 2025-07-25 | 76.23 | 75.99 | -0.23 | -0.30% | 75.24 | 76.80 | 18189 | 13841.25 | 0.45% | 0.00 |
| 2025-07-24 | 76.03 | 76.22 | 0.25 | 0.33% | 75.07 | 76.61 | 18994 | 14395.73 | 0.47% | 10.00 |
| 2025-07-23 | 75.64 | 75.97 | -0.55 | -0.72% | 75.64 | 76.89 | 25614 | 19505.37 | 0.63% | 0.00 |
| 2025-07-22 | 78.19 | 76.52 | -1.68 | -2.15% | 76.00 | 78.19 | 29060 | 22350.24 | 0.71% | 0.00 |
| 2025-07-21 | 75.41 | 78.20 | 2.75 | 3.64% | 75.21 | 82.27 | 57616 | 45200.54 | 1.42% | 0.00 |
| 2025-07-18 | 77.04 | 75.45 | -1.21 | -1.58% | 74.97 | 77.04 | 21872 | 16556.20 | 0.54% | 0.00 |
| 2025-07-17 | 76.48 | 76.66 | 0.84 | 1.11% | 75.48 | 78.18 | 33159 | 25492.56 | 0.82% | 0.00 |
| 2025-07-16 | 76.36 | 75.82 | 0.39 | 0.52% | 74.84 | 76.38 | 16007 | 12092.20 | 0.39% | 0.00 |
| 2025-07-15 | 74.02 | 75.43 | 0.67 | 0.90% | 73.52 | 75.90 | 22135 | 16544.74 | 0.54% | 0.00 |
| 2025-07-14 | 75.79 | 74.76 | -1.03 | -1.36% | 73.60 | 76.15 | 27152 | 20247.43 | 0.67% | 0.00 |
| 2025-07-11 | 70.16 | 75.79 | 5.71 | 8.15% | 70.16 | 76.52 | 58817 | 44125.08 | 1.45% | 0.00 |
| 2025-07-10 | 69.96 | 70.08 | 0.13 | 0.19% | 69.40 | 70.45 | 10690 | 7487.83 | 0.26% | 0.00 |
| 2025-07-09 | 69.44 | 69.95 | 0.14 | 0.20% | 69.44 | 70.48 | 8754 | 6125.26 | 0.22% | 0.00 |
| 2025-07-08 | 71.19 | 69.81 | -0.65 | -0.92% | 69.35 | 71.19 | 15355 | 10728.24 | 0.38% | 0.00 |
| 2025-07-07 | 71.99 | 70.46 | -1.44 | -2.00% | 70.18 | 72.48 | 13477 | 9543.85 | 0.33% | 0.00 |
| 2025-07-04 | 72.36 | 71.90 | -0.38 | -0.53% | 71.37 | 72.88 | 14882 | 10693.02 | 0.37% | 0.00 |
| 2025-07-03 | 72.00 | 72.28 | -0.11 | -0.15% | 71.88 | 72.87 | 10280 | 7435.53 | 0.25% | 0.00 |
| 2025-07-02 | 72.68 | 72.39 | -0.70 | -0.96% | 72.10 | 73.27 | 11575 | 8391.34 | 0.28% | 0.00 |
| 2025-07-01 | 71.94 | 73.09 | 0.98 | 1.36% | 71.44 | 73.20 | 18888 | 13690.09 | 0.46% | 0.00 |
| 2025-06-30 | 71.92 | 72.11 | 0.00 | 0.00% | 71.02 | 72.45 | 19184 | 13784.48 | 0.47% | 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。
