| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 23.39 | 22.00 | -3.90 | -15.06% | 21.14 | 24.20 | 65294 | 14642.05 | 3.24% | 9.00 |
| 2025-04-03 | 26.01 | 25.90 | -0.30 | -1.15% | 25.64 | 26.50 | 28191 | 7319.14 | 1.40% | 0.00 |
| 2025-04-02 | 26.32 | 26.20 | -0.13 | -0.49% | 25.99 | 26.48 | 28714 | 7524.14 | 1.42% | 0.00 |
| 2025-04-01 | 25.90 | 26.33 | 0.43 | 1.66% | 25.72 | 27.28 | 60080 | 15969.13 | 2.98% | 0.00 |
| 2025-03-31 | 26.80 | 25.90 | -3.25 | -11.15% | 25.40 | 27.99 | 98063 | 25661.39 | 4.86% | 256.39 |
| 2025-03-28 | 29.00 | 29.15 | -0.38 | -1.29% | 28.90 | 29.71 | 44392 | 12972.82 | 2.20% | 0.00 |
| 2025-03-27 | 33.37 | 29.53 | -3.78 | -11.35% | 27.80 | 33.82 | 130796 | 39892.59 | 6.49% | 22.00 |
| 2025-03-26 | 32.68 | 33.31 | 0.38 | 1.15% | 32.68 | 34.25 | 37030 | 12436.78 | 1.84% | 0.00 |
| 2025-03-25 | 31.87 | 32.93 | 1.03 | 3.23% | 31.70 | 33.58 | 41409 | 13582.32 | 2.05% | 0.00 |
| 2025-03-24 | 33.51 | 31.90 | -1.61 | -4.80% | 31.65 | 33.80 | 44742 | 14523.71 | 2.22% | 0.00 |
| 2025-03-21 | 34.09 | 33.51 | -0.58 | -1.70% | 33.41 | 34.91 | 50368 | 17155.98 | 2.50% | 0.00 |
| 2025-03-20 | 35.48 | 34.09 | -1.13 | -3.21% | 33.51 | 35.56 | 65833 | 22396.11 | 3.27% | 0.00 |
| 2025-03-19 | 32.98 | 35.22 | 2.35 | 7.15% | 32.92 | 36.00 | 131486 | 46011.89 | 6.52% | 0.00 |
| 2025-03-18 | 30.80 | 32.87 | 2.20 | 7.17% | 30.59 | 33.28 | 87918 | 28436.39 | 4.36% | 3.00 |
| 2025-03-17 | 30.89 | 30.67 | 0.09 | 0.29% | 30.37 | 30.98 | 23161 | 7100.90 | 1.15% | 0.00 |
| 2025-03-14 | 30.00 | 30.58 | 0.44 | 1.46% | 29.83 | 30.78 | 22171 | 6700.55 | 1.10% | 0.00 |
| 2025-03-13 | 30.03 | 30.14 | 0.40 | 1.34% | 29.53 | 30.22 | 27310 | 8162.48 | 1.35% | 0.00 |
| 2025-03-12 | 30.06 | 29.74 | -0.32 | -1.06% | 29.70 | 30.25 | 19222 | 5745.66 | 0.95% | 0.00 |
| 2025-03-11 | 29.83 | 30.06 | 0.06 | 0.20% | 29.46 | 30.08 | 16496 | 4903.27 | 0.82% | 0.00 |
| 2025-03-10 | 30.30 | 30.00 | -0.24 | -0.79% | 29.81 | 30.68 | 21944 | 6606.56 | 1.09% | 0.00 |
| 2025-03-07 | 30.19 | 30.24 | 0.06 | 0.20% | 29.97 | 31.03 | 33394 | 10190.94 | 1.66% | 0.00 |
| 2025-03-06 | 29.55 | 30.18 | 0.68 | 2.31% | 29.27 | 30.38 | 32775 | 9809.18 | 1.63% | 0.00 |
| 2025-03-05 | 29.77 | 29.50 | -0.27 | -0.91% | 29.03 | 29.89 | 24844 | 7315.16 | 1.23% | 0.00 |
| 2025-03-04 | 28.77 | 29.77 | 0.92 | 3.19% | 28.43 | 29.98 | 35779 | 10511.13 | 1.77% | 0.00 |
| 2025-03-03 | 28.60 | 28.85 | 0.20 | 0.70% | 28.48 | 29.20 | 17135 | 4957.77 | 0.85% | 0.00 |
| 2025-02-28 | 29.30 | 28.65 | -0.64 | -2.19% | 28.38 | 29.38 | 24849 | 7157.87 | 1.23% | 0.00 |
| 2025-02-27 | 29.29 | 29.29 | -0.02 | -0.07% | 28.85 | 29.48 | 21533 | 6288.21 | 1.07% | 8.88 |
| 2025-02-26 | 29.01 | 29.31 | 0.36 | 1.24% | 28.81 | 29.46 | 23051 | 6703.24 | 1.14% | 0.00 |
| 2025-02-25 | 28.91 | 28.95 | -0.21 | -0.72% | 28.61 | 29.31 | 21590 | 6245.94 | 1.07% | 0.00 |
| 2025-02-24 | 29.96 | 29.16 | -0.83 | -2.77% | 28.88 | 29.99 | 33821 | 9912.78 | 1.68% | 0.00 |
| 2025-02-21 | 29.92 | 29.99 | 0.05 | 0.17% | 29.56 | 30.39 | 19907 | 5948.89 | 0.99% | 0.00 |
| 2025-02-20 | 29.76 | 29.94 | 0.09 | 0.30% | 29.73 | 30.50 | 22120 | 6648.60 | 1.10% | 0.00 |
| 2025-02-19 | 29.68 | 29.85 | 0.15 | 0.51% | 29.43 | 30.20 | 29901 | 8904.27 | 1.48% | 0.00 |
| 2025-02-18 | 30.67 | 29.70 | -1.20 | -3.88% | 29.59 | 30.81 | 30042 | 9051.73 | 1.49% | 0.00 |
| 2025-02-17 | 30.65 | 30.90 | 0.61 | 2.01% | 30.47 | 31.80 | 44824 | 13952.15 | 2.22% | 0.00 |
| 2025-02-14 | 29.86 | 30.29 | 0.43 | 1.44% | 29.70 | 30.60 | 27159 | 8244.72 | 1.35% | 0.00 |
| 2025-02-13 | 30.01 | 29.86 | -0.33 | -1.09% | 29.73 | 30.22 | 16648 | 4981.41 | 0.83% | 0.00 |
| 2025-02-12 | 29.65 | 30.19 | 0.47 | 1.58% | 29.48 | 30.66 | 28652 | 8624.06 | 1.42% | 2.82 |
| 2025-02-11 | 30.01 | 29.72 | -0.32 | -1.07% | 29.32 | 30.03 | 25959 | 7697.77 | 1.29% | 0.00 |
| 2025-02-10 | 29.78 | 30.04 | 0.34 | 1.14% | 29.78 | 30.35 | 32979 | 9903.87 | 1.64% | 0.00 |
| 2025-02-07 | 29.58 | 29.70 | 0.14 | 0.47% | 29.44 | 30.09 | 26020 | 7756.07 | 1.29% | 0.00 |
| 2025-02-06 | 29.59 | 29.56 | -0.03 | -0.10% | 29.02 | 29.73 | 15657 | 4606.21 | 0.78% | 0.00 |
| 2025-02-05 | 29.05 | 29.59 | 0.88 | 3.07% | 29.05 | 30.15 | 32234 | 9547.63 | 1.60% | 0.00 |
| 2025-01-27 | 28.60 | 28.71 | 0.13 | 0.45% | 28.32 | 29.09 | 16744 | 4809.51 | 0.83% | 0.00 |
| 2025-01-24 | 28.10 | 28.58 | 0.33 | 1.17% | 27.84 | 28.58 | 11292 | 3202.99 | 0.56% | 0.00 |
| 2025-01-23 | 28.60 | 28.25 | -0.35 | -1.22% | 27.95 | 28.94 | 18820 | 5347.07 | 0.93% | 0.00 |
| 2025-01-22 | 28.50 | 28.60 | -0.14 | -0.49% | 27.90 | 28.69 | 13533 | 3813.82 | 0.67% | 0.00 |
| 2025-01-21 | 29.22 | 28.74 | -0.42 | -1.44% | 28.52 | 29.38 | 12865 | 3704.97 | 0.64% | 0.00 |
| 2025-01-20 | 28.57 | 29.16 | 0.71 | 2.50% | 28.57 | 29.66 | 23570 | 6897.44 | 1.17% | 0.00 |
| 2025-01-17 | 28.80 | 28.45 | -0.49 | -1.69% | 27.91 | 28.96 | 18452 | 5225.28 | 0.92% | 0.00 |
| 2025-01-16 | 29.29 | 28.94 | -0.18 | -0.62% | 28.80 | 29.70 | 16174 | 4730.38 | 0.80% | 0.00 |
| 2025-01-15 | 28.87 | 29.12 | 0.27 | 0.94% | 28.51 | 29.16 | 14132 | 4083.94 | 0.70% | 0.00 |
| 2025-01-14 | 28.09 | 28.85 | 0.81 | 2.89% | 27.94 | 28.95 | 14948 | 4276.92 | 0.74% | 0.00 |
| 2025-01-13 | 28.05 | 28.04 | 0.25 | 0.90% | 27.64 | 28.28 | 9681 | 2704.65 | 0.48% | 0.00 |
| 2025-01-10 | 28.71 | 27.79 | -0.96 | -3.34% | 27.79 | 28.89 | 14301 | 4056.31 | 0.71% | 0.00 |
| 2025-01-09 | 28.45 | 28.75 | 0.30 | 1.05% | 28.10 | 29.29 | 17728 | 5100.16 | 0.88% | 0.00 |
| 2025-01-08 | 28.86 | 28.45 | -0.42 | -1.45% | 27.50 | 29.28 | 21141 | 5978.67 | 1.05% | 0.00 |
| 2025-01-07 | 29.32 | 28.87 | -0.37 | -1.27% | 28.51 | 29.61 | 19479 | 5658.78 | 0.97% | 0.00 |
| 2025-01-06 | 28.73 | 29.24 | 0.51 | 1.78% | 28.55 | 29.80 | 22155 | 6484.27 | 1.10% | 0.00 |
| 2025-01-03 | 28.46 | 28.73 | 0.31 | 1.09% | 28.28 | 29.49 | 25453 | 7340.57 | 1.26% | 0.00 |
| 2025-01-02 | 29.32 | 28.42 | -0.91 | -3.10% | 28.18 | 29.71 | 18311 | 5313.73 | 0.91% | 0.00 |
| 2024-12-31 | 30.21 | 29.33 | -0.87 | -2.88% | 29.26 | 30.42 | 16064 | 4766.99 | 0.80% | 0.00 |
| 2024-12-30 | 30.80 | 30.20 | -0.42 | -1.37% | 30.03 | 30.80 | 15234 | 4617.61 | 0.76% | 0.00 |
| 2024-12-27 | 30.80 | 30.62 | -0.19 | -0.62% | 30.52 | 31.06 | 16575 | 5103.02 | 0.82% | 0.00 |
| 2024-12-26 | 30.50 | 30.81 | 0.27 | 0.88% | 30.25 | 31.35 | 25224 | 7795.11 | 1.25% | 0.00 |
| 2024-12-25 | 30.98 | 30.54 | -0.16 | -0.52% | 29.70 | 31.08 | 32028 | 9680.55 | 1.59% | 36.00 |
| 2024-12-24 | 30.60 | 30.70 | 0.41 | 1.35% | 30.20 | 31.34 | 40382 | 12433.19 | 2.00% | 0.00 |
| 2024-12-23 | 29.12 | 30.29 | 1.17 | 4.02% | 29.12 | 31.71 | 76835 | 23679.69 | 3.81% | 0.00 |
| 2024-12-20 | 28.92 | 29.12 | 0.12 | 0.41% | 28.90 | 29.57 | 27197 | 7948.40 | 1.35% | 0.00 |
| 2024-12-19 | 29.69 | 29.00 | -0.90 | -3.01% | 28.86 | 30.05 | 39453 | 11501.80 | 1.96% | 0.00 |
| 2024-12-18 | 30.38 | 29.90 | -0.29 | -0.96% | 29.90 | 30.41 | 14987 | 4519.41 | 0.74% | 4.35 |
| 2024-12-17 | 30.91 | 30.19 | -0.75 | -2.42% | 30.04 | 31.02 | 16831 | 5123.85 | 0.83% | 0.00 |
| 2024-12-16 | 31.42 | 30.94 | -0.30 | -0.96% | 30.75 | 31.42 | 15240 | 4732.00 | 0.76% | 0.00 |
| 2024-12-13 | 32.03 | 31.24 | -0.86 | -2.68% | 31.19 | 32.04 | 26946 | 8459.21 | 1.34% | 2.01 |
| 2024-12-12 | 32.10 | 32.10 | 0.01 | 0.03% | 31.55 | 32.30 | 25662 | 8179.97 | 1.27% | 0.00 |
| 2024-12-11 | 32.44 | 32.09 | -0.32 | -0.99% | 32.00 | 32.59 | 23522 | 7585.45 | 1.17% | 0.00 |
| 2024-12-10 | 33.30 | 32.41 | -0.19 | -0.58% | 32.37 | 33.53 | 33331 | 10993.61 | 1.65% | 0.00 |
| 2024-12-09 | 32.91 | 32.60 | 0.05 | 0.15% | 32.21 | 33.33 | 37087 | 12170.34 | 1.84% | 0.00 |
| 2024-12-06 | 32.00 | 32.55 | 0.64 | 2.01% | 31.49 | 32.80 | 29359 | 9428.23 | 1.46% | 0.00 |
| 2024-12-05 | 31.65 | 31.91 | 0.11 | 0.35% | 31.31 | 31.94 | 20270 | 6417.52 | 1.01% | 0.00 |
东方生物(688298)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。
