| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 25.10 | 25.94 | 0.60 | 2.37% | 25.10 | 26.36 | 43977 | 11364.07 | 1.08% | 0.00 |
| 2025-12-19 | 24.79 | 25.34 | 0.54 | 2.18% | 24.79 | 26.30 | 41901 | 10743.67 | 1.03% | 0.00 |
| 2025-12-18 | 25.50 | 24.80 | -0.45 | -1.78% | 24.78 | 25.55 | 25937 | 6476.39 | 0.64% | 0.00 |
| 2025-12-17 | 24.99 | 25.25 | 0.19 | 0.76% | 24.78 | 25.40 | 24982 | 6266.45 | 0.62% | 0.00 |
| 2025-12-16 | 25.96 | 25.06 | -0.81 | -3.13% | 24.98 | 26.04 | 34779 | 8788.13 | 0.86% | 0.00 |
| 2025-12-15 | 26.10 | 25.87 | -0.36 | -1.37% | 25.66 | 26.40 | 42000 | 10952.54 | 1.04% | 0.00 |
| 2025-12-12 | 26.22 | 26.23 | 0.23 | 0.88% | 25.22 | 26.23 | 45813 | 11783.83 | 1.13% | 0.00 |
| 2025-12-11 | 26.00 | 26.00 | -0.04 | -0.15% | 25.57 | 26.85 | 50387 | 13202.01 | 1.24% | 0.00 |
| 2025-12-10 | 26.49 | 26.04 | -0.56 | -2.11% | 25.88 | 26.58 | 43653 | 11400.38 | 1.08% | 0.00 |
| 2025-12-09 | 27.60 | 26.60 | -0.96 | -3.48% | 26.54 | 28.15 | 51830 | 14019.60 | 1.28% | 0.00 |
| 2025-12-08 | 27.30 | 27.56 | 0.17 | 0.62% | 26.99 | 28.56 | 79007 | 22009.28 | 1.95% | 0.00 |
| 2025-12-05 | 27.95 | 27.39 | -0.60 | -2.14% | 26.75 | 29.12 | 108450 | 29635.99 | 2.68% | 0.00 |
| 2025-12-04 | 24.30 | 27.99 | 3.39 | 13.78% | 24.30 | 27.99 | 135054 | 36233.95 | 3.33% | 0.00 |
| 2025-12-03 | 24.84 | 24.60 | -0.26 | -1.05% | 24.00 | 25.10 | 49070 | 11947.99 | 1.21% | 0.00 |
| 2025-12-02 | 25.62 | 24.86 | -0.76 | -2.97% | 24.70 | 25.72 | 44048 | 11040.99 | 1.09% | 0.00 |
| 2025-12-01 | 25.88 | 25.62 | -0.18 | -0.70% | 25.00 | 25.94 | 60211 | 15358.32 | 1.49% | 0.00 |
| 2025-11-28 | 25.51 | 25.80 | 0.31 | 1.22% | 24.97 | 25.87 | 74427 | 18877.39 | 1.84% | 10.00 |
| 2025-11-27 | 24.38 | 25.49 | 1.21 | 4.98% | 24.38 | 26.18 | 103345 | 26289.03 | 2.55% | 0.00 |
| 2025-11-26 | 23.51 | 24.28 | 1.03 | 4.43% | 23.20 | 24.97 | 82913 | 20235.95 | 2.05% | 0.00 |
| 2025-11-25 | 22.89 | 23.25 | 0.53 | 2.33% | 22.77 | 24.09 | 50834 | 11984.82 | 1.25% | 0.00 |
| 2025-11-24 | 21.51 | 22.72 | 1.21 | 5.63% | 21.32 | 23.06 | 63807 | 14238.40 | 1.57% | 0.00 |
| 2025-11-21 | 22.55 | 21.51 | -1.29 | -5.66% | 21.49 | 22.63 | 43668 | 9567.47 | 1.08% | 0.00 |
| 2025-11-20 | 22.70 | 22.80 | 0.25 | 1.11% | 22.47 | 22.99 | 22768 | 5169.70 | 0.56% | 0.00 |
| 2025-11-19 | 22.90 | 22.55 | -0.51 | -2.21% | 22.42 | 23.07 | 30175 | 6853.75 | 0.74% | 0.00 |
| 2025-11-18 | 22.76 | 23.06 | -0.10 | -0.43% | 22.71 | 23.37 | 37762 | 8715.29 | 0.93% | 0.00 |
| 2025-11-17 | 24.95 | 23.16 | -1.65 | -6.65% | 23.00 | 24.95 | 87972 | 20612.80 | 2.17% | 0.00 |
| 2025-11-14 | 23.65 | 24.81 | 1.02 | 4.29% | 23.40 | 25.38 | 109269 | 27067.93 | 2.70% | 0.00 |
| 2025-11-13 | 23.79 | 23.79 | 0.18 | 0.76% | 23.47 | 24.35 | 52698 | 12610.93 | 1.30% | 0.00 |
| 2025-11-12 | 23.76 | 23.61 | -0.13 | -0.55% | 23.35 | 23.95 | 44348 | 10474.49 | 1.09% | 0.00 |
| 2025-11-11 | 23.58 | 23.74 | 0.07 | 0.30% | 23.25 | 24.00 | 49895 | 11770.39 | 1.23% | 0.00 |
| 2025-11-10 | 22.93 | 23.67 | 0.74 | 3.23% | 22.70 | 24.03 | 74051 | 17356.21 | 1.83% | 0.00 |
| 2025-11-07 | 22.89 | 22.93 | 0.00 | 0.00% | 22.57 | 23.18 | 35862 | 8239.71 | 0.88% | 0.00 |
| 2025-11-06 | 22.49 | 22.93 | 0.44 | 1.96% | 22.49 | 23.18 | 44826 | 10246.87 | 1.11% | 0.00 |
| 2025-11-05 | 22.31 | 22.49 | -0.08 | -0.35% | 22.22 | 23.10 | 63718 | 14369.46 | 1.57% | 0.00 |
| 2025-11-04 | 23.60 | 22.57 | -0.95 | -4.04% | 22.30 | 23.60 | 76491 | 17364.34 | 1.89% | 0.00 |
| 2025-11-03 | 25.09 | 23.52 | -1.57 | -6.26% | 23.20 | 25.36 | 126923 | 30211.62 | 3.13% | 0.00 |
| 2025-10-31 | 24.09 | 25.09 | 1.58 | 6.72% | 23.71 | 25.59 | 113639 | 28118.80 | 2.80% | 0.00 |
| 2025-10-30 | 24.71 | 23.51 | -0.52 | -2.16% | 23.50 | 24.80 | 58685 | 14091.29 | 1.45% | 0.00 |
| 2025-10-29 | 23.20 | 24.03 | 0.76 | 3.27% | 22.55 | 24.07 | 48050 | 11261.72 | 1.19% | 12.00 |
| 2025-10-28 | 23.20 | 23.27 | 0.02 | 0.09% | 23.01 | 23.96 | 42448 | 10003.02 | 1.05% | 0.00 |
| 2025-10-27 | 23.02 | 23.25 | 0.21 | 0.91% | 22.71 | 23.49 | 47380 | 10953.55 | 1.17% | 0.00 |
| 2025-10-24 | 22.61 | 23.04 | 0.27 | 1.19% | 22.61 | 23.26 | 32387 | 7463.32 | 0.80% | 0.00 |
| 2025-10-23 | 23.10 | 22.77 | -0.39 | -1.68% | 22.23 | 23.10 | 40783 | 9198.55 | 1.01% | 0.00 |
| 2025-10-22 | 23.10 | 23.16 | -0.19 | -0.81% | 23.10 | 24.00 | 49885 | 11679.97 | 1.23% | 0.00 |
| 2025-10-21 | 23.85 | 23.35 | -0.61 | -2.55% | 23.25 | 24.19 | 54915 | 12885.38 | 1.35% | 10.90 |
| 2025-10-20 | 23.26 | 23.96 | 1.05 | 4.58% | 23.01 | 24.42 | 77424 | 18556.85 | 1.91% | 18.88 |
| 2025-10-17 | 24.42 | 22.91 | -1.58 | -6.45% | 22.81 | 24.82 | 68732 | 16121.27 | 1.70% | 0.00 |
| 2025-10-16 | 25.20 | 24.49 | -0.47 | -1.88% | 24.35 | 25.33 | 34315 | 8508.72 | 0.85% | 0.00 |
| 2025-10-15 | 23.94 | 24.96 | 1.01 | 4.22% | 23.90 | 25.15 | 65839 | 16270.48 | 1.62% | 0.00 |
| 2025-10-14 | 25.50 | 23.95 | -1.82 | -7.06% | 23.78 | 25.98 | 65547 | 16229.31 | 1.62% | 0.00 |
| 2025-10-13 | 25.27 | 25.77 | 0.02 | 0.08% | 24.83 | 26.14 | 38184 | 9789.12 | 0.94% | 0.00 |
| 2025-10-10 | 27.40 | 25.75 | -1.85 | -6.70% | 25.53 | 27.45 | 73819 | 19410.21 | 1.82% | 0.00 |
| 2025-10-09 | 27.08 | 27.60 | 0.40 | 1.47% | 26.94 | 28.00 | 59227 | 16264.39 | 1.46% | 0.00 |
| 2025-09-30 | 26.55 | 27.20 | 0.52 | 1.95% | 26.54 | 27.97 | 59191 | 16162.51 | 1.46% | 0.00 |
| 2025-09-29 | 25.48 | 26.68 | 1.18 | 4.63% | 25.48 | 27.08 | 65704 | 17384.58 | 1.62% | 0.00 |
| 2025-09-26 | 26.37 | 25.50 | -0.97 | -3.66% | 25.50 | 26.40 | 47557 | 12287.63 | 1.17% | 0.00 |
| 2025-09-25 | 26.18 | 26.47 | -0.31 | -1.16% | 26.18 | 27.59 | 68609 | 18493.15 | 1.69% | 0.00 |
| 2025-09-24 | 26.21 | 26.78 | 0.42 | 1.59% | 26.01 | 26.98 | 49146 | 13031.91 | 1.21% | 0.00 |
| 2025-09-23 | 27.27 | 26.36 | -1.02 | -3.73% | 25.67 | 27.47 | 69501 | 18296.87 | 1.71% | 0.00 |
| 2025-09-22 | 26.92 | 27.38 | 0.58 | 2.16% | 26.73 | 27.69 | 65817 | 17908.03 | 1.62% | 0.00 |
| 2025-09-19 | 27.15 | 26.80 | -0.39 | -1.43% | 26.80 | 28.05 | 62559 | 17097.99 | 1.54% | 0.00 |
| 2025-09-18 | 28.28 | 27.19 | -0.89 | -3.17% | 26.91 | 28.88 | 124836 | 34866.88 | 3.08% | 0.00 |
| 2025-09-17 | 26.76 | 28.08 | 1.11 | 4.12% | 26.63 | 28.75 | 102518 | 28417.34 | 2.53% | 0.00 |
| 2025-09-16 | 27.75 | 26.97 | -0.25 | -0.92% | 26.54 | 27.75 | 52503 | 14167.69 | 1.30% | 0.00 |
| 2025-09-15 | 27.32 | 27.22 | -0.23 | -0.84% | 27.21 | 28.18 | 60020 | 16507.49 | 1.48% | 0.00 |
| 2025-09-12 | 27.25 | 27.45 | 0.05 | 0.18% | 26.71 | 27.80 | 75855 | 20632.34 | 1.87% | 0.00 |
| 2025-09-11 | 25.80 | 27.40 | 0.80 | 3.01% | 25.00 | 27.45 | 67563 | 18029.99 | 1.67% | 0.00 |
| 2025-09-10 | 27.61 | 26.60 | -0.88 | -3.20% | 26.59 | 28.20 | 58326 | 15772.94 | 1.44% | 0.00 |
| 2025-09-09 | 28.24 | 27.48 | -0.51 | -1.82% | 27.40 | 28.69 | 66501 | 18608.25 | 1.64% | 0.00 |
| 2025-09-08 | 28.24 | 27.99 | -0.01 | -0.04% | 27.00 | 28.57 | 80710 | 22319.53 | 1.99% | 0.00 |
| 2025-09-05 | 27.01 | 28.00 | 0.65 | 2.38% | 26.42 | 28.20 | 90747 | 24969.18 | 2.24% | 0.00 |
| 2025-09-04 | 28.76 | 27.35 | -1.39 | -4.84% | 26.70 | 29.15 | 88387 | 24617.78 | 2.18% | 0.00 |
| 2025-09-03 | 28.81 | 28.74 | -0.13 | -0.45% | 28.54 | 29.36 | 65286 | 18937.20 | 1.61% | 0.00 |
| 2025-09-02 | 29.98 | 28.87 | -1.10 | -3.67% | 28.72 | 30.98 | 113192 | 33447.74 | 2.79% | 0.00 |
| 2025-09-01 | 29.69 | 29.97 | 0.19 | 0.64% | 28.78 | 30.69 | 138146 | 41268.47 | 3.41% | 0.00 |
| 2025-08-29 | 29.70 | 29.78 | 0.50 | 1.71% | 29.50 | 31.30 | 117874 | 35500.04 | 2.91% | 0.00 |
| 2025-08-28 | 29.14 | 29.28 | 0.11 | 0.38% | 27.91 | 29.60 | 96334 | 27636.82 | 2.38% | 0.00 |
| 2025-08-27 | 30.26 | 29.17 | -1.08 | -3.57% | 29.00 | 30.81 | 100759 | 30146.83 | 2.49% | 0.00 |
| 2025-08-26 | 32.45 | 30.25 | -2.42 | -7.41% | 30.20 | 33.06 | 139173 | 43481.46 | 3.43% | 0.00 |
| 2025-08-25 | 31.78 | 32.67 | -0.50 | -1.51% | 31.15 | 33.19 | 98288 | 31897.20 | 2.42% | 0.00 |
欧林生物(688319)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。
