| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 18.81 | 19.16 | 0.17 | 0.90% | 18.81 | 19.26 | 36887 | 7058.71 | 0.64% | 0.00 |
| 2025-04-16 | 19.39 | 18.99 | -0.52 | -2.67% | 18.60 | 19.45 | 84195 | 15985.29 | 1.45% | 0.00 |
| 2025-04-15 | 19.93 | 19.51 | -0.27 | -1.37% | 19.45 | 19.93 | 61467 | 12029.05 | 1.06% | 0.00 |
| 2025-04-14 | 19.88 | 19.78 | 0.01 | 0.05% | 19.70 | 20.10 | 58234 | 11580.31 | 1.01% | 0.00 |
| 2025-04-11 | 19.63 | 19.77 | 0.20 | 1.02% | 19.48 | 19.99 | 57841 | 11398.88 | 1.00% | 0.00 |
| 2025-04-10 | 19.68 | 19.57 | 0.22 | 1.14% | 19.47 | 20.18 | 96883 | 19189.50 | 1.67% | 0.00 |
| 2025-04-09 | 18.65 | 19.35 | 0.40 | 2.11% | 17.73 | 19.54 | 100034 | 18712.62 | 1.73% | 0.00 |
| 2025-04-08 | 19.00 | 18.95 | 0.41 | 2.21% | 18.54 | 19.75 | 114486 | 21874.23 | 1.98% | 0.00 |
| 2025-04-07 | 21.00 | 18.54 | -3.45 | -15.69% | 18.01 | 21.10 | 153391 | 30081.85 | 2.65% | 0.00 |
| 2025-04-03 | 22.05 | 21.99 | -0.38 | -1.70% | 21.80 | 22.60 | 56762 | 12562.97 | 0.98% | 0.00 |
| 2025-04-02 | 22.25 | 22.37 | 0.19 | 0.86% | 21.98 | 22.69 | 56238 | 12580.40 | 0.97% | 0.00 |
| 2025-04-01 | 21.88 | 22.18 | 0.46 | 2.12% | 21.88 | 22.43 | 85297 | 18945.67 | 1.47% | 0.00 |
| 2025-03-31 | 21.87 | 21.72 | -0.18 | -0.82% | 21.50 | 21.99 | 51495 | 11170.05 | 0.89% | 0.00 |
| 2025-03-28 | 22.05 | 21.90 | -0.24 | -1.08% | 21.83 | 22.43 | 54794 | 12106.77 | 0.95% | 0.00 |
| 2025-03-27 | 22.37 | 22.14 | -0.27 | -1.20% | 21.70 | 22.47 | 82396 | 18163.89 | 1.42% | 0.00 |
| 2025-03-26 | 22.58 | 22.41 | -0.04 | -0.18% | 22.40 | 22.72 | 45498 | 10250.04 | 0.79% | 0.00 |
| 2025-03-25 | 22.52 | 22.45 | -0.07 | -0.31% | 22.18 | 22.71 | 58509 | 13126.51 | 1.01% | 0.00 |
| 2025-03-24 | 22.77 | 22.52 | -0.24 | -1.05% | 22.00 | 22.88 | 82932 | 18617.64 | 1.43% | 0.00 |
| 2025-03-21 | 24.23 | 22.76 | -1.47 | -6.07% | 22.69 | 24.33 | 165491 | 38588.84 | 2.86% | 0.00 |
| 2025-03-20 | 24.72 | 24.23 | -0.40 | -1.62% | 24.10 | 24.85 | 69274 | 16845.31 | 1.20% | 0.00 |
| 2025-03-19 | 24.21 | 24.63 | 0.31 | 1.27% | 24.20 | 25.40 | 100606 | 24885.24 | 1.74% | 2.00 |
| 2025-03-18 | 24.76 | 24.32 | -0.31 | -1.26% | 24.21 | 25.02 | 89192 | 21891.31 | 1.54% | 3.00 |
| 2025-03-17 | 26.00 | 24.63 | -1.23 | -4.76% | 24.53 | 26.06 | 132787 | 33167.90 | 2.29% | 5.00 |
| 2025-03-14 | 24.83 | 25.86 | 1.07 | 4.32% | 24.45 | 25.93 | 119390 | 30089.25 | 2.06% | 0.00 |
| 2025-03-13 | 24.86 | 24.79 | -0.21 | -0.84% | 24.52 | 25.10 | 76708 | 18988.33 | 1.32% | 0.00 |
| 2025-03-12 | 25.70 | 25.00 | -0.86 | -3.33% | 24.12 | 25.83 | 196330 | 49020.57 | 3.39% | 0.00 |
| 2025-03-11 | 25.38 | 25.86 | 0.14 | 0.54% | 25.32 | 25.90 | 92139 | 23681.75 | 1.59% | 0.00 |
| 2025-03-10 | 26.10 | 25.72 | 0.49 | 1.94% | 25.41 | 26.36 | 164780 | 42630.95 | 2.84% | 0.00 |
| 2025-03-07 | 24.91 | 25.23 | 0.26 | 1.04% | 24.67 | 26.09 | 203482 | 51904.72 | 3.51% | 0.00 |
| 2025-03-06 | 24.12 | 24.97 | 0.84 | 3.48% | 24.03 | 25.50 | 199208 | 49596.07 | 3.44% | 0.00 |
| 2025-03-05 | 24.10 | 24.13 | -0.45 | -1.83% | 23.70 | 24.89 | 198141 | 47933.04 | 3.42% | 0.00 |
| 2025-03-04 | 21.26 | 24.58 | 3.25 | 15.24% | 21.10 | 24.87 | 308069 | 71876.83 | 5.32% | 2.00 |
| 2025-03-03 | 21.35 | 21.33 | -0.02 | -0.09% | 21.31 | 21.80 | 54147 | 11666.68 | 0.93% | 0.00 |
| 2025-02-28 | 21.52 | 21.35 | -0.35 | -1.61% | 21.22 | 21.76 | 63675 | 13696.98 | 1.10% | 8.00 |
| 2025-02-27 | 22.25 | 21.70 | -0.50 | -2.25% | 21.43 | 22.25 | 70122 | 15248.86 | 1.21% | 0.00 |
| 2025-02-26 | 21.92 | 22.20 | 0.23 | 1.05% | 21.86 | 22.35 | 65238 | 14404.75 | 1.13% | 0.00 |
| 2025-02-25 | 22.20 | 21.97 | -0.45 | -2.01% | 21.92 | 22.32 | 70013 | 15461.52 | 1.21% | 0.00 |
| 2025-02-24 | 23.20 | 22.42 | -0.68 | -2.94% | 22.10 | 23.20 | 107321 | 24086.69 | 1.85% | 0.00 |
| 2025-02-21 | 22.58 | 23.10 | 0.47 | 2.08% | 22.54 | 23.35 | 102151 | 23587.97 | 1.76% | 2.00 |
| 2025-02-20 | 22.42 | 22.63 | 0.11 | 0.49% | 22.42 | 23.06 | 75378 | 17138.25 | 1.30% | 0.00 |
| 2025-02-19 | 22.19 | 22.52 | 0.22 | 0.99% | 22.10 | 22.84 | 76310 | 17196.10 | 1.32% | 0.00 |
| 2025-02-18 | 22.76 | 22.30 | -0.58 | -2.53% | 22.11 | 23.10 | 95818 | 21531.35 | 1.65% | 0.00 |
| 2025-02-17 | 23.10 | 22.88 | -0.10 | -0.44% | 22.75 | 24.18 | 134617 | 31437.22 | 2.32% | 0.00 |
| 2025-02-14 | 22.90 | 22.98 | 0.61 | 2.73% | 22.71 | 23.55 | 148024 | 34118.31 | 2.55% | 11.00 |
| 2025-02-13 | 22.10 | 22.37 | 0.51 | 2.33% | 21.87 | 23.13 | 143561 | 32499.90 | 2.48% | 0.00 |
| 2025-02-12 | 21.75 | 21.86 | 0.50 | 2.34% | 21.68 | 22.50 | 131293 | 29036.35 | 2.27% | 0.00 |
| 2025-02-11 | 22.22 | 21.36 | -0.60 | -2.73% | 21.30 | 22.22 | 62279 | 13421.13 | 1.07% | 0.00 |
| 2025-02-10 | 21.43 | 21.96 | 0.61 | 2.86% | 21.26 | 22.28 | 91147 | 19900.88 | 1.57% | 0.00 |
| 2025-02-07 | 20.70 | 21.35 | 0.64 | 3.09% | 20.51 | 21.80 | 109657 | 23324.02 | 1.89% | 0.00 |
| 2025-02-06 | 20.20 | 20.71 | 0.40 | 1.97% | 20.05 | 20.98 | 62601 | 12883.38 | 1.08% | 0.00 |
| 2025-02-05 | 20.55 | 20.31 | 0.13 | 0.64% | 20.10 | 20.58 | 42692 | 8697.97 | 0.74% | 0.00 |
| 2025-01-27 | 20.48 | 20.18 | -0.24 | -1.18% | 20.16 | 20.66 | 50092 | 10210.94 | 0.86% | 0.00 |
| 2025-01-24 | 19.86 | 20.42 | 0.53 | 2.66% | 19.80 | 20.56 | 65333 | 13236.33 | 1.13% | 0.00 |
| 2025-01-23 | 20.12 | 19.89 | -0.16 | -0.80% | 19.88 | 20.55 | 79465 | 16093.15 | 1.37% | 0.00 |
| 2025-01-22 | 19.97 | 20.05 | -0.03 | -0.15% | 19.85 | 20.35 | 55096 | 11067.82 | 0.95% | 0.00 |
| 2025-01-21 | 19.90 | 20.08 | 0.28 | 1.41% | 19.52 | 20.09 | 52387 | 10402.83 | 0.90% | 0.00 |
| 2025-01-20 | 19.90 | 19.80 | -0.05 | -0.25% | 19.75 | 20.14 | 51533 | 10258.63 | 0.89% | 0.00 |
| 2025-01-17 | 19.85 | 19.85 | -0.10 | -0.50% | 19.63 | 20.06 | 48436 | 9602.81 | 0.84% | 0.00 |
| 2025-01-16 | 19.90 | 19.95 | 0.04 | 0.20% | 19.75 | 20.43 | 60893 | 12227.22 | 1.05% | 0.00 |
| 2025-01-15 | 20.55 | 19.91 | -0.64 | -3.11% | 19.70 | 20.56 | 85418 | 17069.23 | 1.47% | 0.00 |
| 2025-01-14 | 20.52 | 20.55 | 0.24 | 1.18% | 20.00 | 20.72 | 105514 | 21512.42 | 1.82% | 0.00 |
| 2025-01-13 | 21.00 | 20.31 | 0.06 | 0.30% | 19.69 | 21.44 | 107642 | 22027.38 | 1.86% | 0.00 |
| 2025-01-10 | 20.80 | 20.25 | -0.55 | -2.64% | 20.21 | 20.98 | 49640 | 10203.28 | 0.85% | 0.00 |
| 2025-01-09 | 21.21 | 20.80 | -0.45 | -2.12% | 20.70 | 21.21 | 57268 | 11966.26 | 0.98% | 0.00 |
| 2025-01-08 | 21.88 | 21.25 | -0.74 | -3.37% | 20.58 | 22.04 | 92337 | 19541.59 | 1.59% | 0.00 |
| 2025-01-07 | 21.87 | 21.99 | 0.11 | 0.50% | 21.42 | 22.13 | 57495 | 12509.67 | 0.99% | 0.00 |
| 2025-01-06 | 21.09 | 21.88 | 1.00 | 4.79% | 21.06 | 21.98 | 108080 | 23441.47 | 1.86% | 0.00 |
| 2025-01-03 | 21.42 | 20.88 | -0.43 | -2.02% | 20.83 | 21.47 | 56679 | 11997.25 | 0.97% | 0.00 |
| 2025-01-02 | 22.71 | 21.31 | -1.39 | -6.12% | 21.05 | 22.79 | 90621 | 19741.00 | 1.56% | 0.00 |
| 2024-12-31 | 23.42 | 22.70 | -0.61 | -2.62% | 22.64 | 23.67 | 71125 | 16403.86 | 1.22% | 0.00 |
| 2024-12-30 | 23.75 | 23.31 | -0.49 | -2.06% | 23.25 | 24.16 | 73650 | 17434.03 | 1.26% | 0.00 |
| 2024-12-27 | 22.60 | 23.80 | 1.29 | 5.73% | 22.52 | 24.04 | 150429 | 35603.98 | 2.58% | 0.00 |
| 2024-12-26 | 21.96 | 22.51 | 0.56 | 2.55% | 21.80 | 22.59 | 60635 | 13517.62 | 1.04% | 0.00 |
| 2024-12-25 | 22.26 | 21.95 | -0.24 | -1.08% | 21.76 | 22.36 | 38922 | 8550.73 | 0.67% | 0.00 |
| 2024-12-24 | 21.65 | 22.19 | 0.54 | 2.49% | 21.42 | 22.25 | 80216 | 17582.96 | 1.38% | 0.00 |
| 2024-12-23 | 22.45 | 21.65 | -0.80 | -3.56% | 21.65 | 22.59 | 76799 | 16883.54 | 1.32% | 0.00 |
| 2024-12-20 | 22.31 | 22.45 | 0.14 | 0.63% | 22.31 | 22.75 | 62833 | 14151.02 | 1.08% | 0.00 |
| 2024-12-19 | 22.15 | 22.31 | 0.11 | 0.50% | 21.86 | 22.32 | 48158 | 10650.46 | 0.83% | 0.00 |
| 2024-12-18 | 22.48 | 22.20 | -0.18 | -0.80% | 22.03 | 22.57 | 74788 | 16649.28 | 1.28% | 0.00 |
| 2024-12-17 | 22.73 | 22.38 | -0.32 | -1.41% | 22.30 | 22.94 | 55953 | 12652.47 | 0.96% | 0.00 |
圣湘生物(688289)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。
