| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 28.78 | 28.30 | 0.18 | 0.64% | 28.13 | 29.48 | 57330 | 16466.09 | 1.41% | 0.00 |
| 2026-03-24 | 27.85 | 28.12 | 0.82 | 3.00% | 27.11 | 28.24 | 61926 | 17223.18 | 1.53% | 0.00 |
| 2026-03-23 | 28.13 | 27.30 | -2.13 | -7.24% | 27.00 | 29.22 | 100687 | 28276.95 | 2.48% | 0.00 |
| 2026-03-20 | 31.00 | 29.43 | -1.08 | -3.54% | 29.32 | 31.09 | 81410 | 24636.67 | 2.01% | 0.00 |
| 2026-03-19 | 31.00 | 30.51 | -0.67 | -2.15% | 30.09 | 32.29 | 149794 | 46609.41 | 3.69% | 0.00 |
| 2026-03-18 | 27.00 | 31.18 | 4.08 | 15.06% | 26.81 | 31.26 | 173315 | 50960.55 | 4.28% | 0.00 |
| 2026-03-17 | 28.57 | 27.10 | -1.63 | -5.67% | 26.30 | 28.83 | 157225 | 43017.69 | 3.88% | 0.00 |
| 2026-03-16 | 31.11 | 28.73 | -2.58 | -8.24% | 28.66 | 32.12 | 146002 | 43854.09 | 3.60% | 0.00 |
| 2026-03-13 | 31.50 | 31.31 | 0.02 | 0.06% | 30.87 | 32.05 | 67897 | 21452.11 | 1.67% | 0.00 |
| 2026-03-12 | 30.50 | 31.29 | 0.89 | 2.93% | 30.18 | 31.38 | 76886 | 23793.09 | 1.90% | 0.00 |
| 2026-03-11 | 30.85 | 30.40 | -0.45 | -1.46% | 30.30 | 32.18 | 74959 | 23378.43 | 1.85% | 0.00 |
| 2026-03-10 | 31.00 | 30.85 | 0.35 | 1.15% | 29.80 | 31.10 | 65576 | 20130.18 | 1.62% | 0.00 |
| 2026-03-09 | 28.22 | 30.50 | 1.96 | 6.87% | 27.60 | 30.58 | 124015 | 36653.68 | 3.06% | 0.00 |
| 2026-03-06 | 29.68 | 28.54 | -0.74 | -2.53% | 28.45 | 29.68 | 78179 | 22568.16 | 1.93% | 0.00 |
| 2026-03-05 | 29.29 | 29.28 | 0.63 | 2.20% | 28.65 | 31.15 | 126127 | 37542.55 | 3.11% | 0.00 |
| 2026-03-04 | 27.00 | 28.65 | 1.54 | 5.68% | 26.82 | 29.20 | 91736 | 25859.42 | 2.26% | 0.00 |
| 2026-03-03 | 27.25 | 27.11 | -0.29 | -1.06% | 27.10 | 28.49 | 69420 | 19165.00 | 1.71% | 0.00 |
| 2026-03-02 | 27.00 | 27.40 | -0.10 | -0.36% | 26.51 | 28.28 | 81076 | 22393.74 | 2.00% | 0.00 |
| 2026-02-27 | 27.32 | 27.50 | 0.01 | 0.04% | 27.19 | 27.83 | 34388 | 9451.61 | 0.85% | 0.00 |
| 2026-02-26 | 27.58 | 27.49 | -0.15 | -0.54% | 27.20 | 28.30 | 47922 | 13202.69 | 1.18% | 0.00 |
| 2026-02-25 | 26.70 | 27.64 | 1.20 | 4.54% | 26.12 | 27.77 | 68027 | 18389.78 | 1.68% | 0.00 |
| 2026-02-24 | 27.03 | 26.44 | -0.69 | -2.54% | 26.36 | 27.33 | 59503 | 15896.07 | 1.47% | 0.00 |
| 2026-02-13 | 25.70 | 27.13 | 1.19 | 4.59% | 25.67 | 28.70 | 92769 | 25482.54 | 2.29% | 0.00 |
| 2026-02-12 | 24.89 | 25.94 | 0.94 | 3.76% | 24.78 | 26.06 | 47104 | 12050.27 | 1.16% | 0.00 |
| 2026-02-11 | 24.14 | 25.00 | 0.60 | 2.46% | 24.14 | 25.24 | 38669 | 9618.19 | 0.95% | 0.00 |
| 2026-02-10 | 24.55 | 24.40 | -0.11 | -0.45% | 24.26 | 24.79 | 31113 | 7614.06 | 0.77% | 0.00 |
| 2026-02-09 | 23.56 | 24.51 | 0.92 | 3.90% | 23.56 | 24.78 | 39606 | 9665.98 | 0.98% | 0.00 |
| 2026-02-06 | 23.98 | 23.59 | -0.41 | -1.71% | 23.50 | 24.09 | 30922 | 7346.83 | 0.76% | 0.00 |
| 2026-02-05 | 23.72 | 24.00 | 0.38 | 1.61% | 23.45 | 24.26 | 38384 | 9182.05 | 0.95% | 0.00 |
| 2026-02-04 | 23.99 | 23.62 | -0.35 | -1.46% | 23.37 | 24.00 | 34397 | 8126.72 | 0.85% | 0.00 |
| 2026-02-03 | 23.73 | 23.97 | 0.61 | 2.61% | 22.93 | 24.20 | 57078 | 13369.03 | 1.41% | 0.00 |
| 2026-02-02 | 24.19 | 23.36 | -0.73 | -3.03% | 23.31 | 24.25 | 45777 | 10871.94 | 1.13% | 0.00 |
| 2026-01-30 | 24.62 | 24.09 | -0.40 | -1.63% | 23.97 | 25.04 | 47479 | 11507.31 | 1.17% | 0.00 |
| 2026-01-29 | 24.99 | 24.49 | -0.39 | -1.57% | 24.48 | 25.10 | 38793 | 9605.22 | 0.96% | 0.00 |
| 2026-01-28 | 26.34 | 24.88 | -1.45 | -5.51% | 24.79 | 26.34 | 78144 | 19709.33 | 1.93% | 0.00 |
| 2026-01-27 | 26.39 | 26.33 | 0.05 | 0.19% | 25.41 | 26.69 | 66722 | 17352.06 | 1.65% | 0.00 |
| 2026-01-26 | 26.63 | 26.28 | 0.17 | 0.65% | 25.65 | 27.57 | 113350 | 30026.45 | 2.80% | 0.00 |
| 2026-01-23 | 25.80 | 26.11 | 0.64 | 2.51% | 25.30 | 26.58 | 56600 | 14752.79 | 1.40% | 0.00 |
| 2026-01-22 | 25.71 | 25.47 | -0.29 | -1.13% | 25.43 | 25.87 | 41272 | 10543.63 | 1.02% | 0.00 |
| 2026-01-21 | 25.85 | 25.76 | -0.22 | -0.85% | 25.50 | 25.99 | 40295 | 10356.29 | 0.99% | 0.00 |
| 2026-01-20 | 26.90 | 25.98 | -1.05 | -3.88% | 25.39 | 26.94 | 86958 | 22580.68 | 2.14% | 0.10 |
| 2026-01-19 | 26.00 | 27.03 | 2.28 | 9.21% | 26.00 | 27.90 | 155525 | 42250.79 | 3.84% | 0.00 |
| 2026-01-16 | 29.48 | 24.75 | -4.44 | -15.21% | 24.75 | 29.79 | 189406 | 51459.32 | 4.67% | 10.00 |
| 2026-01-15 | 29.00 | 29.19 | -0.03 | -0.10% | 28.88 | 29.73 | 38565 | 11284.14 | 0.95% | 0.00 |
| 2026-01-14 | 29.80 | 29.22 | -0.71 | -2.37% | 28.75 | 30.54 | 78349 | 23158.55 | 1.93% | 0.00 |
| 2026-01-13 | 30.03 | 29.93 | -0.57 | -1.87% | 29.89 | 31.68 | 91073 | 27987.85 | 2.25% | 37.22 |
| 2026-01-12 | 30.60 | 30.50 | -0.52 | -1.68% | 30.35 | 31.77 | 75098 | 23055.97 | 1.85% | 0.00 |
| 2026-01-09 | 29.33 | 31.02 | 1.98 | 6.82% | 28.51 | 31.30 | 110617 | 33254.93 | 2.73% | 0.00 |
| 2026-01-08 | 27.95 | 29.04 | 1.18 | 4.24% | 27.95 | 29.49 | 95691 | 27759.54 | 2.36% | 0.00 |
| 2026-01-07 | 27.65 | 27.86 | 0.20 | 0.72% | 27.25 | 28.08 | 52912 | 14655.76 | 1.31% | 0.00 |
| 2026-01-06 | 26.74 | 27.66 | 1.02 | 3.83% | 26.74 | 28.49 | 74354 | 20437.82 | 1.83% | 0.00 |
| 2026-01-05 | 25.25 | 26.64 | 1.28 | 5.05% | 24.88 | 27.10 | 82682 | 21772.13 | 2.04% | 0.00 |
| 2025-12-31 | 25.00 | 25.36 | 0.04 | 0.16% | 25.00 | 25.79 | 27401 | 6961.17 | 0.68% | 0.00 |
| 2025-12-30 | 25.27 | 25.32 | -0.19 | -0.74% | 24.89 | 26.35 | 43331 | 11021.40 | 1.07% | 0.00 |
| 2025-12-29 | 25.50 | 25.51 | -0.14 | -0.55% | 25.20 | 25.88 | 30096 | 7694.01 | 0.74% | 0.00 |
| 2025-12-26 | 25.25 | 25.65 | 0.35 | 1.38% | 24.93 | 25.93 | 43004 | 10902.03 | 1.06% | 0.00 |
| 2025-12-25 | 25.67 | 25.30 | -0.34 | -1.33% | 25.15 | 25.90 | 30740 | 7799.80 | 0.76% | 0.00 |
| 2025-12-24 | 25.49 | 25.64 | 0.06 | 0.23% | 25.43 | 26.17 | 39247 | 10141.43 | 0.97% | 0.00 |
| 2025-12-23 | 25.80 | 25.58 | -0.36 | -1.39% | 25.33 | 25.90 | 38924 | 9964.93 | 0.96% | 0.00 |
| 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 |
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。
