| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 32.70 | 33.17 | 0.47 | 1.44% | 32.21 | 34.20 | 116571 | 38497.54 | 2.88% | 0.00 |
| 2025-08-21 | 33.90 | 32.70 | -0.41 | -1.24% | 32.62 | 34.68 | 135524 | 45211.46 | 3.34% | 0.00 |
| 2025-08-20 | 31.00 | 33.11 | 1.90 | 6.09% | 30.11 | 33.85 | 171563 | 55882.14 | 4.23% | 0.00 |
| 2025-08-19 | 27.69 | 31.21 | 3.52 | 12.71% | 27.23 | 33.23 | 275615 | 83077.78 | 6.80% | 0.00 |
| 2025-08-18 | 23.99 | 27.69 | 3.70 | 15.42% | 23.87 | 28.00 | 169421 | 44363.59 | 4.18% | 0.00 |
| 2025-08-15 | 24.49 | 23.99 | -0.31 | -1.28% | 23.20 | 24.49 | 99255 | 23614.61 | 2.45% | 6.00 |
| 2025-08-14 | 24.20 | 24.30 | 0.28 | 1.17% | 23.75 | 24.73 | 145804 | 35191.96 | 3.60% | 0.00 |
| 2025-08-13 | 20.48 | 24.02 | 3.52 | 17.17% | 20.30 | 24.26 | 172076 | 38305.98 | 4.24% | 0.00 |
| 2025-08-12 | 20.62 | 20.50 | 0.05 | 0.24% | 19.99 | 20.62 | 46332 | 9357.72 | 1.14% | 0.00 |
| 2025-08-11 | 20.26 | 20.45 | 0.25 | 1.24% | 20.16 | 20.69 | 38901 | 7963.48 | 0.96% | 0.00 |
| 2025-08-08 | 20.56 | 20.20 | -0.43 | -2.08% | 20.20 | 20.79 | 38561 | 7866.44 | 0.95% | 0.00 |
| 2025-08-07 | 21.03 | 20.63 | -0.37 | -1.76% | 20.33 | 21.15 | 57454 | 11843.51 | 1.42% | 0.00 |
| 2025-08-06 | 21.16 | 21.00 | 0.02 | 0.10% | 20.65 | 21.29 | 44486 | 9337.06 | 1.10% | 0.00 |
| 2025-08-05 | 21.03 | 20.98 | -0.09 | -0.43% | 20.68 | 21.42 | 62283 | 13055.11 | 1.54% | 0.00 |
| 2025-08-04 | 21.57 | 21.07 | -0.70 | -3.22% | 20.53 | 21.78 | 101971 | 21385.89 | 2.52% | 0.00 |
| 2025-08-01 | 21.77 | 21.77 | -0.15 | -0.68% | 21.51 | 22.64 | 86176 | 18961.30 | 2.13% | 3.00 |
| 2025-07-31 | 21.35 | 21.92 | 0.71 | 3.35% | 21.10 | 22.60 | 116092 | 25590.17 | 2.86% | 0.00 |
| 2025-07-30 | 21.43 | 21.21 | -0.40 | -1.85% | 21.19 | 22.05 | 109718 | 23719.52 | 2.71% | 0.00 |
| 2025-07-29 | 21.47 | 21.61 | 0.14 | 0.65% | 20.91 | 22.29 | 97709 | 21083.49 | 2.41% | 0.00 |
| 2025-07-28 | 20.84 | 21.47 | 0.63 | 3.02% | 20.60 | 21.65 | 80085 | 16984.92 | 1.98% | 0.00 |
| 2025-07-25 | 21.70 | 20.84 | -0.84 | -3.87% | 20.51 | 21.92 | 103331 | 21756.34 | 2.55% | 0.00 |
| 2025-07-24 | 22.00 | 21.68 | -0.43 | -1.94% | 21.57 | 23.00 | 143845 | 31910.06 | 3.55% | 0.00 |
| 2025-07-23 | 20.98 | 22.11 | -0.51 | -2.25% | 20.05 | 22.25 | 225080 | 48107.44 | 5.55% | 0.00 |
| 2025-07-22 | 22.40 | 22.62 | 0.04 | 0.18% | 22.40 | 24.60 | 236546 | 55164.95 | 5.83% | 0.00 |
| 2025-07-21 | 22.00 | 22.58 | 0.97 | 4.49% | 21.11 | 23.50 | 255707 | 56816.22 | 6.31% | 0.00 |
| 2025-07-18 | 18.32 | 21.61 | 3.44 | 18.93% | 18.23 | 21.80 | 224151 | 45113.55 | 5.53% | 0.00 |
| 2025-07-17 | 17.89 | 18.17 | 0.32 | 1.79% | 17.61 | 18.35 | 53508 | 9632.64 | 1.32% | 0.00 |
| 2025-07-16 | 17.75 | 17.85 | 0.10 | 0.56% | 17.34 | 17.95 | 48371 | 8521.71 | 1.19% | 0.00 |
| 2025-07-15 | 17.90 | 17.75 | 0.25 | 1.43% | 17.51 | 17.90 | 46951 | 8306.42 | 1.16% | 0.00 |
| 2025-07-14 | 17.16 | 17.50 | 0.34 | 1.98% | 16.73 | 17.98 | 105136 | 18335.47 | 2.59% | 0.00 |
| 2025-07-11 | 15.94 | 17.16 | 1.33 | 8.40% | 15.73 | 17.29 | 105476 | 17551.01 | 2.60% | 0.00 |
| 2025-07-10 | 15.69 | 15.83 | 0.23 | 1.47% | 15.67 | 16.09 | 39092 | 6193.70 | 0.96% | 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。
