| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 70.20 | 71.46 | 3.85 | 5.69% | 69.00 | 72.50 | 15942 | 11325.15 | 1.90% | 0.00 |
| 2026-02-03 | 68.00 | 67.61 | -0.70 | -1.02% | 67.55 | 69.56 | 12270 | 8352.52 | 1.46% | 0.00 |
| 2026-02-02 | 62.69 | 68.31 | -3.61 | -5.02% | 62.69 | 70.99 | 21380 | 14608.41 | 2.55% | 0.00 |
| 2026-01-30 | 73.99 | 71.92 | -2.43 | -3.27% | 71.30 | 74.58 | 19871 | 14372.50 | 2.37% | 0.00 |
| 2026-01-29 | 73.20 | 74.35 | 1.17 | 1.60% | 72.37 | 76.17 | 24929 | 18497.24 | 2.97% | 0.00 |
| 2026-01-28 | 75.70 | 73.18 | -3.58 | -4.66% | 72.62 | 76.20 | 42911 | 31674.27 | 5.12% | 0.00 |
| 2026-01-27 | 79.81 | 76.76 | -8.14 | -9.59% | 74.49 | 80.37 | 89595 | 69482.39 | 10.68% | 0.00 |
| 2026-01-26 | 82.52 | 84.90 | 6.19 | 7.86% | 78.80 | 94.00 | 129362 | 109237.33 | 15.42% | 0.00 |
| 2026-01-23 | 79.00 | 78.71 | -0.71 | -0.89% | 77.40 | 79.76 | 25767 | 20158.32 | 3.07% | 0.00 |
| 2026-01-22 | 83.10 | 79.42 | -5.42 | -6.39% | 77.78 | 86.00 | 46250 | 37429.53 | 5.51% | 0.00 |
| 2026-01-21 | 77.31 | 84.84 | 7.53 | 9.74% | 76.36 | 85.86 | 70345 | 57884.43 | 8.39% | 0.00 |
| 2026-01-20 | 77.98 | 77.31 | -0.69 | -0.88% | 76.78 | 78.16 | 13773 | 10659.85 | 1.64% | 0.00 |
| 2026-01-19 | 77.30 | 78.00 | 0.30 | 0.39% | 74.22 | 78.60 | 36836 | 28381.97 | 4.39% | 0.00 |
| 2026-01-16 | 79.66 | 77.70 | -1.53 | -1.93% | 77.53 | 80.32 | 17569 | 13762.56 | 2.09% | 0.00 |
| 2026-01-15 | 80.00 | 79.23 | -1.26 | -1.57% | 78.00 | 80.00 | 18350 | 14490.57 | 2.19% | 0.00 |
| 2026-01-14 | 80.43 | 80.49 | -0.76 | -0.94% | 78.75 | 82.15 | 31098 | 25010.88 | 3.71% | 0.00 |
| 2026-01-13 | 80.56 | 81.25 | 0.86 | 1.07% | 78.69 | 83.38 | 42497 | 34510.66 | 5.07% | 0.00 |
| 2026-01-12 | 80.00 | 80.39 | 0.41 | 0.51% | 78.50 | 82.64 | 47928 | 38573.79 | 5.71% | 0.00 |
| 2026-01-09 | 77.30 | 79.98 | 2.77 | 3.59% | 76.65 | 82.00 | 73274 | 58426.24 | 8.74% | 0.00 |
| 2026-01-08 | 67.69 | 77.21 | 9.07 | 13.31% | 67.69 | 78.60 | 73516 | 55032.78 | 8.77% | 0.00 |
| 2026-01-07 | 68.07 | 68.14 | 0.27 | 0.40% | 67.40 | 68.70 | 13765 | 9349.86 | 1.64% | 0.00 |
| 2026-01-06 | 68.88 | 67.87 | -1.01 | -1.47% | 67.29 | 68.98 | 14625 | 9933.10 | 1.74% | 0.00 |
| 2026-01-05 | 68.51 | 68.88 | 0.38 | 0.55% | 67.97 | 69.14 | 14095 | 9652.68 | 1.68% | 0.00 |
| 2025-12-31 | 69.60 | 68.50 | -1.17 | -1.68% | 68.26 | 69.96 | 8112 | 5603.71 | 0.97% | 0.00 |
| 2025-12-30 | 71.00 | 69.67 | -0.83 | -1.18% | 69.30 | 71.29 | 15838 | 11098.53 | 1.89% | 0.00 |
| 2025-12-29 | 70.33 | 70.50 | -0.41 | -0.58% | 70.01 | 71.87 | 10417 | 7372.62 | 1.24% | 0.00 |
| 2025-12-26 | 72.92 | 70.91 | -1.09 | -1.51% | 70.38 | 73.20 | 15756 | 11241.89 | 1.88% | 0.00 |
| 2025-12-25 | 67.61 | 72.00 | 4.39 | 6.49% | 67.02 | 73.49 | 34803 | 24715.60 | 4.15% | 0.00 |
| 2025-12-24 | 68.60 | 67.61 | -0.29 | -0.43% | 66.77 | 68.60 | 12374 | 8361.88 | 1.48% | 0.00 |
| 2025-12-23 | 67.40 | 67.90 | 1.10 | 1.65% | 66.76 | 69.08 | 16312 | 11095.03 | 1.94% | 0.00 |
| 2025-12-22 | 67.80 | 66.80 | -0.44 | -0.65% | 66.40 | 67.80 | 7579 | 5063.18 | 0.90% | 0.00 |
| 2025-12-19 | 67.01 | 67.24 | 0.06 | 0.09% | 66.10 | 68.01 | 9578 | 6403.37 | 1.14% | 0.00 |
| 2025-12-18 | 66.20 | 67.18 | 0.77 | 1.16% | 65.99 | 68.25 | 13794 | 9331.05 | 1.64% | 0.00 |
| 2025-12-17 | 67.15 | 66.41 | -0.45 | -0.67% | 65.52 | 68.00 | 8972 | 5962.85 | 1.07% | 0.00 |
| 2025-12-16 | 66.86 | 66.86 | 0.01 | 0.01% | 64.60 | 68.25 | 14647 | 9710.66 | 1.75% | 0.00 |
| 2025-12-15 | 65.37 | 66.85 | 2.05 | 3.16% | 65.37 | 68.47 | 20087 | 13499.38 | 2.40% | 0.00 |
| 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 |
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。
