| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-12 | 24.60 | 23.95 | -0.37 | -1.52% | 23.77 | 24.66 | 39935 | 9615.04 | 2.08% | 0.00 |
| 2025-08-11 | 23.76 | 24.32 | 0.98 | 4.20% | 23.34 | 24.40 | 58775 | 14160.69 | 3.06% | 0.00 |
| 2025-08-08 | 24.05 | 23.34 | -0.71 | -2.95% | 23.30 | 24.28 | 69304 | 16426.13 | 3.61% | 0.00 |
| 2025-08-07 | 24.35 | 24.05 | -0.51 | -2.08% | 23.90 | 25.28 | 77492 | 18945.78 | 4.03% | 0.00 |
| 2025-08-06 | 25.81 | 24.56 | -1.25 | -4.84% | 24.45 | 26.15 | 78641 | 19669.96 | 4.09% | 0.00 |
| 2025-08-05 | 25.77 | 25.81 | -0.19 | -0.73% | 25.16 | 26.26 | 92364 | 23703.70 | 4.81% | 0.00 |
| 2025-08-04 | 24.10 | 26.00 | 2.10 | 8.79% | 23.63 | 26.19 | 124096 | 31007.59 | 6.46% | 0.00 |
| 2025-08-01 | 23.73 | 23.90 | 0.17 | 0.72% | 23.60 | 24.46 | 51408 | 12343.75 | 2.68% | 0.00 |
| 2025-07-31 | 23.60 | 23.73 | 0.00 | 0.00% | 23.51 | 24.80 | 74888 | 18070.56 | 3.90% | 0.00 |
| 2025-07-30 | 24.18 | 23.73 | -0.47 | -1.94% | 23.42 | 24.80 | 82820 | 20012.63 | 4.31% | 0.00 |
| 2025-07-29 | 23.81 | 24.20 | 0.29 | 1.21% | 23.48 | 24.28 | 74282 | 17824.61 | 3.87% | 0.00 |
| 2025-07-28 | 24.03 | 23.91 | 0.01 | 0.04% | 23.70 | 24.62 | 78124 | 18808.28 | 4.07% | 0.00 |
| 2025-07-25 | 23.99 | 23.90 | -0.09 | -0.38% | 23.07 | 24.18 | 100774 | 23763.43 | 5.24% | 0.00 |
| 2025-07-24 | 22.50 | 23.99 | 1.81 | 8.16% | 22.31 | 24.70 | 158585 | 37122.34 | 8.25% | 10.00 |
| 2025-07-23 | 22.41 | 22.18 | -0.47 | -2.08% | 21.85 | 22.62 | 59920 | 13345.81 | 3.12% | 0.00 |
| 2025-07-22 | 23.30 | 22.65 | -0.70 | -3.00% | 22.50 | 23.43 | 85687 | 19612.39 | 4.46% | 0.00 |
| 2025-07-21 | 22.69 | 23.35 | 0.60 | 2.64% | 22.41 | 23.80 | 124182 | 28804.34 | 6.46% | 0.00 |
| 2025-07-18 | 24.34 | 22.75 | -1.73 | -7.07% | 22.68 | 24.35 | 151205 | 34806.43 | 7.87% | 0.00 |
| 2025-07-17 | 23.66 | 24.48 | 0.83 | 3.51% | 23.21 | 24.88 | 171448 | 41071.04 | 8.92% | 0.00 |
| 2025-07-16 | 24.48 | 23.65 | -1.53 | -6.08% | 22.85 | 25.24 | 192274 | 45336.93 | 10.01% | 0.00 |
| 2025-07-15 | 23.47 | 25.18 | 1.96 | 8.44% | 23.30 | 26.47 | 267401 | 67277.39 | 13.92% | 10.00 |
| 2025-07-14 | 19.42 | 23.22 | 3.87 | 20.00% | 19.42 | 23.22 | 194513 | 42740.68 | 10.12% | 0.00 |
| 2025-07-11 | 19.40 | 19.35 | -0.05 | -0.26% | 19.30 | 19.88 | 40543 | 7943.31 | 2.11% | 0.00 |
| 2025-07-10 | 19.29 | 19.40 | 0.07 | 0.36% | 19.08 | 19.89 | 45644 | 8920.29 | 2.38% | 0.00 |
| 2025-07-09 | 19.70 | 19.33 | -0.21 | -1.07% | 19.23 | 19.70 | 38712 | 7507.10 | 2.01% | 0.00 |
| 2025-07-08 | 19.30 | 19.54 | 0.10 | 0.51% | 19.06 | 19.99 | 69880 | 13650.93 | 3.64% | 0.00 |
| 2025-07-07 | 18.73 | 19.44 | 0.72 | 3.85% | 18.61 | 19.50 | 68547 | 13082.24 | 3.57% | 0.00 |
| 2025-07-04 | 18.04 | 18.72 | 0.74 | 4.12% | 18.00 | 19.23 | 71756 | 13389.10 | 3.73% | 0.00 |
| 2025-07-03 | 18.01 | 17.98 | -0.02 | -0.11% | 17.93 | 18.12 | 9069 | 1636.96 | 0.47% | 0.00 |
| 2025-07-02 | 17.96 | 18.00 | 0.04 | 0.22% | 17.90 | 18.08 | 8977 | 1613.61 | 0.47% | 0.00 |
| 2025-07-01 | 18.00 | 17.96 | -0.06 | -0.33% | 17.86 | 18.14 | 8623 | 1551.57 | 0.45% | 0.00 |
| 2025-06-30 | 17.71 | 18.02 | 0.31 | 1.75% | 17.63 | 18.06 | 12014 | 2147.78 | 0.63% | 0.00 |
| 2025-06-27 | 17.80 | 17.71 | -0.09 | -0.51% | 17.66 | 17.93 | 14016 | 2491.36 | 0.73% | 0.00 |
| 2025-06-26 | 17.63 | 17.80 | 0.02 | 0.11% | 17.63 | 17.94 | 8827 | 1570.96 | 0.46% | 0.00 |
| 2025-06-25 | 17.69 | 17.78 | 0.07 | 0.40% | 17.61 | 17.78 | 10705 | 1895.15 | 0.56% | 0.00 |
| 2025-06-24 | 17.56 | 17.71 | 0.19 | 1.08% | 17.49 | 17.71 | 6802 | 1199.52 | 0.35% | 0.00 |
| 2025-06-23 | 17.45 | 17.52 | 0.11 | 0.63% | 17.23 | 17.57 | 7527 | 1313.45 | 0.39% | 0.00 |
| 2025-06-20 | 17.44 | 17.41 | 0.00 | 0.00% | 17.35 | 17.55 | 5818 | 1015.21 | 0.30% | 0.00 |
| 2025-06-19 | 17.61 | 17.41 | -0.16 | -0.91% | 17.27 | 17.72 | 16252 | 2845.35 | 0.85% | 0.00 |
| 2025-06-18 | 17.60 | 17.57 | -0.13 | -0.73% | 17.50 | 17.79 | 11232 | 1975.38 | 0.58% | 0.00 |
| 2025-06-17 | 17.85 | 17.70 | -0.10 | -0.56% | 17.64 | 18.13 | 13385 | 2388.59 | 0.70% | 0.00 |
| 2025-06-16 | 17.79 | 17.80 | 0.14 | 0.79% | 17.58 | 17.85 | 10984 | 1953.62 | 0.57% | 0.00 |
| 2025-06-13 | 18.09 | 17.66 | -0.39 | -2.16% | 17.63 | 18.10 | 16073 | 2861.34 | 0.84% | 0.00 |
| 2025-06-12 | 17.85 | 18.05 | 0.13 | 0.73% | 17.85 | 18.11 | 12753 | 2292.02 | 0.66% | 0.00 |
| 2025-06-11 | 17.90 | 17.92 | -0.03 | -0.17% | 17.87 | 18.07 | 11999 | 2152.17 | 0.62% | 0.00 |
| 2025-06-10 | 18.15 | 17.95 | -0.11 | -0.61% | 17.74 | 18.22 | 21599 | 3884.39 | 1.12% | 0.00 |
| 2025-06-09 | 17.93 | 18.06 | 0.25 | 1.40% | 17.80 | 18.07 | 17569 | 3160.18 | 0.91% | 0.00 |
| 2025-06-06 | 17.65 | 17.81 | 0.11 | 0.62% | 17.60 | 17.90 | 12270 | 2179.30 | 0.64% | 0.00 |
| 2025-06-05 | 17.81 | 17.70 | -0.09 | -0.51% | 17.61 | 17.93 | 17725 | 3150.35 | 0.92% | 0.00 |
| 2025-06-04 | 17.91 | 17.79 | 0.03 | 0.17% | 17.71 | 17.91 | 14863 | 2644.08 | 0.77% | 0.00 |
| 2025-06-03 | 17.55 | 17.76 | 0.26 | 1.49% | 17.46 | 17.90 | 20569 | 3649.72 | 1.07% | 0.00 |
| 2025-05-30 | 17.32 | 17.50 | 0.20 | 1.16% | 17.27 | 17.81 | 23261 | 4090.02 | 1.21% | 0.00 |
| 2025-05-29 | 17.15 | 17.30 | 0.20 | 1.17% | 17.02 | 17.35 | 14329 | 2471.94 | 0.75% | 0.00 |
| 2025-05-28 | 17.30 | 17.10 | -0.17 | -0.98% | 17.06 | 17.36 | 11891 | 2038.86 | 0.62% | 0.00 |
| 2025-05-27 | 17.19 | 17.27 | 0.11 | 0.64% | 17.08 | 17.34 | 12231 | 2108.95 | 0.64% | 0.00 |
| 2025-05-26 | 17.09 | 17.16 | 0.05 | 0.29% | 16.93 | 17.19 | 12398 | 2118.15 | 0.65% | 0.00 |
| 2025-05-23 | 17.11 | 17.11 | 0.02 | 0.12% | 17.06 | 17.35 | 18704 | 3214.47 | 0.97% | 0.00 |
| 2025-05-22 | 17.24 | 17.09 | -0.14 | -0.81% | 16.91 | 17.30 | 15183 | 2596.30 | 0.79% | 0.00 |
| 2025-05-21 | 17.26 | 17.23 | -0.02 | -0.12% | 17.18 | 17.38 | 13019 | 2247.33 | 0.68% | 0.00 |
| 2025-05-20 | 17.00 | 17.25 | 0.24 | 1.41% | 16.91 | 17.25 | 12769 | 2186.09 | 0.66% | 0.00 |
| 2025-05-19 | 17.01 | 17.01 | 0.15 | 0.89% | 16.86 | 17.07 | 13418 | 2276.23 | 0.70% | 0.00 |
| 2025-05-16 | 16.70 | 16.86 | 0.22 | 1.32% | 16.62 | 16.98 | 15449 | 2595.56 | 0.80% | 0.00 |
| 2025-05-15 | 16.75 | 16.64 | -0.06 | -0.36% | 16.60 | 16.75 | 12998 | 2167.31 | 0.68% | 0.00 |
| 2025-05-14 | 16.65 | 16.70 | -0.01 | -0.06% | 16.49 | 16.80 | 11365 | 1888.84 | 0.59% | 0.00 |
| 2025-05-13 | 16.82 | 16.71 | -0.03 | -0.18% | 16.65 | 16.93 | 10946 | 1835.85 | 0.57% | 0.00 |
| 2025-05-12 | 16.88 | 16.74 | 0.02 | 0.12% | 16.50 | 16.88 | 12914 | 2148.12 | 0.67% | 0.00 |
| 2025-05-09 | 16.74 | 16.72 | 0.12 | 0.72% | 16.57 | 16.88 | 15245 | 2546.31 | 0.79% | 0.00 |
| 2025-05-08 | 16.36 | 16.60 | 0.16 | 0.97% | 16.36 | 16.72 | 9443 | 1565.79 | 0.49% | 0.00 |
| 2025-05-07 | 16.55 | 16.44 | 0.03 | 0.18% | 16.38 | 16.66 | 12298 | 2032.27 | 0.64% | 0.00 |
| 2025-05-06 | 16.26 | 16.41 | 0.18 | 1.11% | 16.19 | 16.51 | 14356 | 2348.26 | 0.75% | 0.00 |
| 2025-04-30 | 16.05 | 16.23 | 0.12 | 0.74% | 16.05 | 16.38 | 12497 | 2035.24 | 0.65% | 0.00 |
| 2025-04-29 | 15.70 | 16.11 | 0.28 | 1.77% | 15.70 | 16.20 | 12104 | 1945.08 | 0.63% | 0.00 |
| 2025-04-28 | 16.10 | 15.83 | -0.32 | -1.98% | 15.82 | 16.11 | 12837 | 2042.74 | 0.67% | 0.00 |
| 2025-04-25 | 16.21 | 16.15 | -0.02 | -0.12% | 16.00 | 16.36 | 11187 | 1807.67 | 0.58% | 0.00 |
| 2025-04-24 | 16.41 | 16.17 | -0.23 | -1.40% | 16.07 | 16.56 | 11318 | 1843.81 | 0.59% | 0.00 |
| 2025-04-23 | 16.40 | 16.40 | 0.06 | 0.37% | 16.39 | 16.54 | 9079 | 1493.54 | 0.47% | 0.00 |
| 2025-04-22 | 16.36 | 16.34 | 0.02 | 0.12% | 16.23 | 16.42 | 8195 | 1337.82 | 0.43% | 0.00 |
| 2025-04-21 | 16.16 | 16.32 | 0.12 | 0.74% | 16.01 | 16.42 | 8725 | 1420.03 | 0.45% | 0.00 |
| 2025-04-18 | 16.10 | 16.20 | 0.06 | 0.37% | 16.05 | 16.33 | 7586 | 1227.65 | 0.39% | 0.00 |
| 2025-04-17 | 16.19 | 16.14 | -0.05 | -0.31% | 16.13 | 16.32 | 6734 | 1093.30 | 0.35% | 0.00 |
之江生物(688317)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。
