| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 65.60 | 64.80 | -0.80 | -1.22% | 64.50 | 66.08 | 9120 | 5932.60 | 1.09% | 0.00 |
| 2025-12-11 | 65.00 | 65.60 | -0.07 | -0.11% | 64.00 | 66.53 | 10588 | 6879.04 | 1.26% | 0.00 |
| 2025-12-10 | 66.46 | 65.67 | -0.99 | -1.49% | 65.02 | 66.46 | 10754 | 7067.04 | 1.28% | 0.00 |
| 2025-12-09 | 68.05 | 66.66 | -1.33 | -1.96% | 66.60 | 68.05 | 8892 | 5951.09 | 1.06% | 0.00 |
| 2025-12-08 | 68.00 | 67.99 | 0.01 | 0.01% | 67.10 | 68.56 | 7316 | 4955.30 | 0.87% | 0.00 |
| 2025-12-05 | 68.94 | 67.98 | -0.53 | -0.77% | 67.10 | 68.94 | 8202 | 5547.08 | 0.98% | 0.00 |
| 2025-12-04 | 69.45 | 68.51 | -0.88 | -1.27% | 68.12 | 69.45 | 6379 | 4385.07 | 0.76% | 0.00 |
| 2025-12-03 | 67.56 | 69.39 | 1.74 | 2.57% | 67.10 | 70.50 | 14513 | 10033.32 | 1.73% | 0.00 |
| 2025-12-02 | 66.80 | 67.65 | 0.49 | 0.73% | 66.80 | 68.14 | 8772 | 5904.23 | 1.05% | 0.00 |
| 2025-12-01 | 70.00 | 67.16 | -3.29 | -4.67% | 66.99 | 70.18 | 22751 | 15459.74 | 2.71% | 0.00 |
| 2025-11-28 | 69.75 | 70.45 | 0.70 | 1.00% | 69.10 | 70.99 | 10079 | 7049.80 | 1.20% | 2.00 |
| 2025-11-27 | 69.81 | 69.75 | -0.07 | -0.10% | 69.23 | 70.32 | 10693 | 7471.06 | 1.27% | 0.00 |
| 2025-11-26 | 67.40 | 69.82 | 2.71 | 4.04% | 66.61 | 70.76 | 21544 | 15005.11 | 2.57% | 0.00 |
| 2025-11-25 | 68.06 | 67.11 | 0.71 | 1.07% | 65.92 | 68.14 | 15857 | 10607.11 | 1.89% | 0.00 |
| 2025-11-24 | 62.00 | 66.40 | 4.40 | 7.10% | 62.00 | 66.80 | 19805 | 13007.71 | 2.36% | 0.00 |
| 2025-11-21 | 63.36 | 62.00 | -1.59 | -2.50% | 61.90 | 64.13 | 14168 | 8933.09 | 1.69% | 0.00 |
| 2025-11-20 | 63.11 | 63.59 | 0.14 | 0.22% | 62.61 | 64.97 | 19293 | 12307.24 | 2.30% | 0.00 |
| 2025-11-19 | 59.70 | 63.45 | 3.45 | 5.75% | 58.52 | 65.45 | 39369 | 24242.25 | 4.69% | 0.00 |
| 2025-11-18 | 64.07 | 60.00 | -4.07 | -6.35% | 58.94 | 64.07 | 50919 | 30994.94 | 6.07% | 0.00 |
| 2025-11-17 | 74.54 | 64.07 | -11.01 | -14.66% | 64.00 | 75.30 | 58814 | 40310.91 | 7.01% | 0.00 |
| 2025-11-14 | 76.41 | 75.08 | -1.33 | -1.74% | 75.00 | 76.79 | 11193 | 8477.71 | 1.33% | 0.00 |
| 2025-11-13 | 76.39 | 76.41 | -0.04 | -0.05% | 75.15 | 77.12 | 11095 | 8415.58 | 1.32% | 0.00 |
| 2025-11-12 | 76.14 | 76.45 | 0.31 | 0.41% | 74.72 | 77.30 | 15367 | 11671.11 | 1.83% | 0.00 |
| 2025-11-11 | 77.40 | 76.14 | -1.28 | -1.65% | 75.67 | 77.54 | 11375 | 8677.20 | 1.36% | 0.00 |
| 2025-11-10 | 78.60 | 77.42 | -1.16 | -1.48% | 76.73 | 78.60 | 14864 | 11518.43 | 1.77% | 0.00 |
| 2025-11-07 | 76.30 | 78.58 | 2.40 | 3.15% | 75.16 | 79.68 | 25235 | 19676.07 | 3.01% | 0.00 |
| 2025-11-06 | 76.70 | 76.18 | -0.79 | -1.03% | 76.11 | 79.00 | 11218 | 8633.98 | 1.34% | 0.00 |
| 2025-11-05 | 74.50 | 76.97 | 1.15 | 1.52% | 74.50 | 77.10 | 12845 | 9739.60 | 1.53% | 0.00 |
| 2025-11-04 | 77.70 | 75.82 | -1.95 | -2.51% | 75.66 | 78.08 | 12353 | 9499.89 | 1.47% | 0.00 |
| 2025-11-03 | 78.35 | 77.77 | 0.68 | 0.88% | 75.64 | 78.35 | 16582 | 12800.61 | 1.98% | 0.00 |
| 2025-10-31 | 74.15 | 77.09 | 2.97 | 4.01% | 72.49 | 78.39 | 21704 | 16544.02 | 2.59% | 0.00 |
| 2025-10-30 | 76.44 | 74.12 | -3.16 | -4.09% | 73.90 | 78.00 | 26310 | 19859.95 | 3.14% | 0.00 |
| 2025-10-29 | 78.35 | 77.28 | -1.17 | -1.49% | 75.92 | 79.73 | 19977 | 15403.43 | 2.38% | 0.00 |
| 2025-10-28 | 78.00 | 78.45 | -0.30 | -0.38% | 77.20 | 80.30 | 18176 | 14323.79 | 2.17% | 0.00 |
| 2025-10-27 | 77.62 | 78.75 | 1.45 | 1.88% | 76.84 | 79.57 | 24103 | 18954.60 | 2.87% | 0.00 |
| 2025-10-24 | 76.22 | 77.30 | 1.92 | 2.55% | 75.62 | 79.57 | 30425 | 23714.96 | 3.63% | 0.00 |
| 2025-10-23 | 70.69 | 75.38 | 4.98 | 7.07% | 69.94 | 75.50 | 37669 | 27341.82 | 4.49% | 3.00 |
| 2025-10-22 | 71.18 | 70.40 | -0.60 | -0.85% | 69.68 | 71.72 | 21549 | 15158.10 | 2.57% | 0.00 |
| 2025-10-21 | 70.45 | 71.00 | 0.39 | 0.55% | 70.12 | 71.58 | 22405 | 15876.77 | 2.67% | 0.00 |
| 2025-10-20 | 68.98 | 70.61 | 2.11 | 3.08% | 68.50 | 70.90 | 24674 | 17281.79 | 2.94% | 0.00 |
| 2025-10-17 | 70.02 | 68.50 | -1.09 | -1.57% | 68.50 | 70.11 | 11058 | 7647.23 | 1.32% | 0.00 |
| 2025-10-16 | 70.00 | 69.59 | -0.68 | -0.97% | 68.90 | 71.80 | 15480 | 10859.39 | 1.85% | 0.00 |
| 2025-10-15 | 68.98 | 70.27 | 1.97 | 2.88% | 67.84 | 70.94 | 18376 | 12854.33 | 2.19% | 0.00 |
| 2025-10-14 | 68.00 | 68.30 | 0.18 | 0.26% | 68.00 | 70.22 | 18469 | 12797.73 | 2.20% | 0.00 |
| 2025-10-13 | 66.00 | 68.12 | 0.02 | 0.03% | 65.50 | 68.35 | 22249 | 14869.70 | 2.65% | 0.00 |
| 2025-10-10 | 68.22 | 68.10 | -0.92 | -1.33% | 67.90 | 69.62 | 15709 | 10746.83 | 1.87% | 0.00 |
| 2025-10-09 | 64.54 | 69.02 | 4.72 | 7.34% | 64.54 | 69.69 | 29930 | 20257.37 | 3.57% | 0.00 |
| 2025-09-30 | 63.90 | 64.30 | 0.40 | 0.63% | 63.06 | 64.42 | 10946 | 6982.45 | 1.31% | 0.00 |
| 2025-09-29 | 63.76 | 63.90 | 0.56 | 0.88% | 63.00 | 64.98 | 14893 | 9505.54 | 1.78% | 0.00 |
| 2025-09-26 | 65.38 | 63.34 | -2.04 | -3.12% | 63.34 | 65.80 | 14305 | 9219.00 | 1.71% | 0.00 |
| 2025-09-25 | 65.50 | 65.38 | -0.22 | -0.34% | 65.10 | 66.40 | 12498 | 8193.88 | 1.49% | 0.00 |
| 2025-09-24 | 65.00 | 65.60 | 0.30 | 0.46% | 64.79 | 66.34 | 12612 | 8275.31 | 1.50% | 0.00 |
| 2025-09-23 | 65.34 | 65.30 | -0.25 | -0.38% | 63.10 | 66.32 | 20240 | 13029.15 | 2.41% | 0.00 |
| 2025-09-22 | 67.71 | 65.55 | -2.04 | -3.02% | 65.01 | 67.71 | 23079 | 15178.89 | 2.75% | 0.00 |
| 2025-09-19 | 67.60 | 67.59 | 0.45 | 0.67% | 66.60 | 68.99 | 17338 | 11742.62 | 2.07% | 0.00 |
| 2025-09-18 | 70.00 | 67.14 | -2.84 | -4.06% | 66.45 | 70.90 | 31898 | 21912.78 | 3.80% | 0.00 |
| 2025-09-17 | 69.16 | 69.98 | -0.45 | -0.64% | 69.16 | 73.25 | 27490 | 19563.56 | 3.28% | 0.00 |
| 2025-09-16 | 70.58 | 70.43 | -0.15 | -0.21% | 69.63 | 72.85 | 23592 | 16646.44 | 2.81% | 0.00 |
| 2025-09-15 | 68.00 | 70.58 | 1.69 | 2.45% | 66.79 | 72.14 | 41776 | 29020.69 | 4.98% | 0.00 |
| 2025-09-12 | 63.26 | 68.89 | 6.11 | 9.73% | 63.00 | 69.90 | 55069 | 36526.12 | 6.57% | 0.00 |
| 2025-09-11 | 61.90 | 62.78 | 0.98 | 1.59% | 59.20 | 62.98 | 33149 | 20312.68 | 3.95% | 0.00 |
| 2025-09-10 | 64.10 | 65.20 | 1.11 | 1.73% | 63.71 | 66.57 | 29281 | 19093.15 | 3.49% | 0.00 |
| 2025-09-09 | 66.00 | 64.09 | -1.43 | -2.18% | 63.96 | 66.99 | 25537 | 16588.78 | 3.04% | 0.00 |
| 2025-09-08 | 64.01 | 65.52 | 0.89 | 1.38% | 63.50 | 65.63 | 24602 | 15842.88 | 2.93% | 0.00 |
| 2025-09-05 | 64.99 | 64.63 | 0.26 | 0.40% | 63.10 | 65.75 | 19740 | 12675.33 | 2.35% | 0.00 |
| 2025-09-04 | 64.50 | 64.37 | 0.57 | 0.89% | 62.88 | 65.78 | 21510 | 13865.02 | 2.56% | 0.00 |
| 2025-09-03 | 64.90 | 63.80 | -1.10 | -1.69% | 63.13 | 65.25 | 23402 | 14998.41 | 2.79% | 0.00 |
| 2025-09-02 | 61.66 | 64.90 | 3.00 | 4.85% | 61.50 | 65.25 | 35981 | 22880.08 | 4.29% | 0.00 |
| 2025-09-01 | 61.75 | 61.90 | 0.19 | 0.31% | 61.72 | 63.88 | 24148 | 15102.21 | 2.88% | 0.00 |
| 2025-08-29 | 63.12 | 61.71 | -2.21 | -3.46% | 61.64 | 64.26 | 15858 | 9923.51 | 1.89% | 0.00 |
| 2025-08-28 | 63.00 | 63.92 | 0.84 | 1.33% | 61.58 | 64.69 | 18698 | 11784.58 | 2.23% | 0.00 |
| 2025-08-27 | 65.33 | 63.08 | -2.03 | -3.12% | 63.06 | 65.97 | 19742 | 12702.85 | 2.35% | 0.00 |
| 2025-08-26 | 64.49 | 65.11 | 0.49 | 0.76% | 63.60 | 66.28 | 24644 | 16020.31 | 2.94% | 0.00 |
| 2025-08-25 | 63.00 | 64.62 | 1.06 | 1.67% | 63.00 | 65.33 | 20340 | 13117.43 | 2.43% | 0.00 |
| 2025-08-22 | 64.42 | 63.56 | -0.64 | -1.00% | 63.52 | 64.72 | 17374 | 11114.47 | 2.07% | 0.00 |
| 2025-08-21 | 65.10 | 64.20 | -0.87 | -1.34% | 63.60 | 65.55 | 20408 | 13143.29 | 2.43% | 0.00 |
| 2025-08-20 | 65.06 | 65.07 | 0.01 | 0.02% | 64.27 | 65.88 | 14590 | 9485.91 | 1.74% | 0.00 |
| 2025-08-19 | 65.74 | 65.06 | -0.68 | -1.03% | 63.46 | 65.81 | 22146 | 14321.42 | 2.64% | 0.00 |
| 2025-08-18 | 66.18 | 65.74 | 0.16 | 0.24% | 64.55 | 66.66 | 23332 | 15345.62 | 2.78% | 0.00 |
| 2025-08-15 | 65.40 | 65.58 | 0.46 | 0.71% | 64.37 | 66.46 | 25120 | 16434.98 | 3.00% | 0.00 |
硕世生物(688399)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。
