| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 46.00 | 46.41 | 0.52 | 1.13% | 45.89 | 47.41 | 7071 | 3295.15 | 0.84% | 0.00 |
| 2025-06-19 | 46.30 | 45.89 | -0.71 | -1.52% | 45.66 | 47.89 | 8320 | 3884.19 | 0.99% | 0.00 |
| 2025-06-18 | 48.24 | 46.60 | -1.90 | -3.92% | 46.60 | 48.35 | 9443 | 4453.18 | 1.13% | 0.00 |
| 2025-06-17 | 48.30 | 48.50 | 0.09 | 0.19% | 47.67 | 49.02 | 9330 | 4517.20 | 1.11% | 0.00 |
| 2025-06-16 | 48.99 | 48.41 | -0.29 | -0.60% | 47.66 | 48.99 | 12065 | 5803.37 | 1.44% | 0.00 |
| 2025-06-13 | 49.88 | 48.70 | -1.27 | -2.54% | 48.50 | 51.20 | 9572 | 4751.76 | 1.14% | 0.00 |
| 2025-06-12 | 74.87 | 73.96 | -0.58 | -0.78% | 73.40 | 74.90 | 4895 | 3621.84 | 0.86% | 0.00 |
| 2025-06-11 | 74.77 | 74.54 | -0.23 | -0.31% | 73.58 | 75.18 | 5041 | 3742.55 | 0.89% | 0.00 |
| 2025-06-10 | 76.18 | 74.77 | -1.51 | -1.98% | 73.71 | 76.68 | 11125 | 8360.14 | 1.96% | 0.00 |
| 2025-06-09 | 74.51 | 76.28 | 1.85 | 2.49% | 73.81 | 76.99 | 12846 | 9706.37 | 2.27% | 0.00 |
| 2025-06-06 | 71.74 | 74.43 | 2.79 | 3.89% | 71.48 | 74.99 | 15159 | 11224.13 | 2.67% | 14.00 |
| 2025-06-05 | 71.38 | 71.64 | 0.66 | 0.93% | 70.45 | 72.94 | 5537 | 3971.35 | 0.98% | 0.00 |
| 2025-06-04 | 69.72 | 70.98 | 0.66 | 0.94% | 69.57 | 71.28 | 4432 | 3140.83 | 0.78% | 0.00 |
| 2025-06-03 | 70.01 | 70.32 | -0.01 | -0.01% | 69.50 | 70.99 | 5029 | 3522.26 | 0.89% | 0.00 |
| 2025-05-30 | 71.40 | 70.33 | -0.67 | -0.94% | 70.27 | 71.46 | 3386 | 2402.84 | 0.60% | 0.00 |
| 2025-05-29 | 69.06 | 71.00 | 1.45 | 2.08% | 69.06 | 71.20 | 5401 | 3818.09 | 0.95% | 0.00 |
| 2025-05-28 | 68.84 | 69.55 | 0.51 | 0.74% | 68.65 | 70.29 | 2830 | 1967.59 | 0.50% | 0.00 |
| 2025-05-27 | 69.20 | 69.04 | 0.34 | 0.49% | 68.25 | 69.21 | 1869 | 1284.80 | 0.33% | 0.00 |
| 2025-05-26 | 69.00 | 68.70 | -0.30 | -0.43% | 67.77 | 69.22 | 3278 | 2248.75 | 0.58% | 0.00 |
| 2025-05-23 | 69.55 | 69.00 | -0.02 | -0.03% | 68.81 | 69.94 | 2887 | 2000.60 | 0.51% | 0.00 |
| 2025-05-22 | 70.28 | 69.02 | -1.23 | -1.75% | 68.71 | 70.28 | 3814 | 2644.74 | 0.67% | 0.00 |
| 2025-05-21 | 71.53 | 70.25 | -0.60 | -0.85% | 69.86 | 71.60 | 3247 | 2285.05 | 0.57% | 0.00 |
| 2025-05-20 | 70.71 | 70.85 | 0.27 | 0.38% | 70.03 | 71.65 | 5546 | 3939.87 | 0.98% | 0.00 |
| 2025-05-19 | 69.83 | 70.58 | 0.99 | 1.42% | 69.25 | 71.50 | 4621 | 3249.10 | 0.82% | 0.00 |
| 2025-05-16 | 70.00 | 69.59 | 0.06 | 0.09% | 68.88 | 70.88 | 2848 | 1975.27 | 0.50% | 0.00 |
| 2025-05-15 | 69.73 | 69.53 | -0.63 | -0.90% | 68.78 | 70.06 | 2848 | 1977.45 | 0.50% | 0.00 |
| 2025-05-14 | 69.50 | 70.16 | 0.09 | 0.13% | 68.30 | 70.39 | 7359 | 5104.98 | 1.30% | 0.00 |
| 2025-05-13 | 69.23 | 70.07 | 2.01 | 2.95% | 68.29 | 70.66 | 9677 | 6732.35 | 1.71% | 0.00 |
| 2025-05-12 | 65.38 | 68.06 | 3.24 | 5.00% | 64.98 | 68.10 | 8908 | 5966.54 | 1.57% | 5.00 |
| 2025-05-09 | 67.10 | 64.82 | -2.08 | -3.11% | 64.82 | 67.24 | 5260 | 3459.45 | 0.93% | 0.00 |
| 2025-05-08 | 65.64 | 66.90 | 0.94 | 1.43% | 65.63 | 67.59 | 4425 | 2948.06 | 0.78% | 0.00 |
| 2025-05-07 | 65.47 | 65.96 | 0.96 | 1.48% | 65.14 | 66.88 | 5005 | 3305.73 | 0.88% | 0.00 |
| 2025-05-06 | 65.00 | 65.00 | 0.33 | 0.51% | 63.72 | 65.45 | 7246 | 4667.26 | 1.28% | 0.00 |
| 2025-04-30 | 64.65 | 64.67 | -0.04 | -0.06% | 64.55 | 65.80 | 2853 | 1856.06 | 0.50% | 0.00 |
| 2025-04-29 | 65.64 | 64.71 | -0.66 | -1.01% | 64.64 | 66.00 | 3182 | 2069.70 | 0.56% | 0.00 |
| 2025-04-28 | 65.68 | 65.37 | 0.37 | 0.57% | 64.40 | 65.77 | 3573 | 2330.71 | 0.63% | 0.00 |
| 2025-04-25 | 66.66 | 65.00 | -1.75 | -2.62% | 65.00 | 66.76 | 2892 | 1901.64 | 0.51% | 0.00 |
| 2025-04-24 | 67.57 | 66.75 | -0.59 | -0.88% | 64.50 | 67.57 | 5814 | 3843.00 | 1.03% | 0.00 |
| 2025-04-23 | 68.00 | 67.34 | 0.41 | 0.61% | 66.51 | 68.00 | 5312 | 3578.24 | 0.94% | 0.00 |
| 2025-04-22 | 66.20 | 66.93 | 0.94 | 1.42% | 65.00 | 68.44 | 4514 | 3019.29 | 0.80% | 0.00 |
| 2025-04-21 | 64.68 | 65.99 | 0.99 | 1.52% | 64.19 | 66.86 | 3459 | 2281.88 | 0.61% | 0.00 |
| 2025-04-18 | 66.41 | 65.00 | -1.42 | -2.14% | 64.80 | 67.14 | 3902 | 2554.14 | 0.69% | 0.00 |
| 2025-04-17 | 66.66 | 66.42 | -0.48 | -0.72% | 66.28 | 67.27 | 2575 | 1720.98 | 0.45% | 0.00 |
| 2025-04-16 | 68.03 | 66.90 | -1.13 | -1.66% | 66.31 | 68.63 | 4946 | 3321.67 | 0.87% | 0.00 |
| 2025-04-15 | 67.96 | 68.03 | 0.10 | 0.15% | 67.56 | 68.61 | 2494 | 1694.71 | 0.44% | 0.00 |
| 2025-04-14 | 66.70 | 67.93 | 1.53 | 2.30% | 66.70 | 68.01 | 2925 | 1978.17 | 0.52% | 0.00 |
| 2025-04-11 | 64.63 | 66.40 | 1.74 | 2.69% | 64.37 | 66.65 | 6124 | 4044.14 | 1.08% | 0.00 |
| 2025-04-10 | 63.90 | 64.66 | 1.17 | 1.84% | 63.83 | 65.99 | 5622 | 3666.28 | 0.99% | 0.00 |
| 2025-04-09 | 61.03 | 63.49 | 1.79 | 2.90% | 57.32 | 63.50 | 7106 | 4309.31 | 1.25% | 0.00 |
| 2025-04-08 | 60.98 | 61.70 | 1.30 | 2.15% | 60.80 | 63.44 | 5982 | 3684.47 | 1.06% | 0.00 |
| 2025-04-07 | 67.00 | 60.40 | -9.95 | -14.14% | 58.06 | 68.28 | 10919 | 6902.16 | 1.93% | 0.00 |
| 2025-04-03 | 71.77 | 70.35 | -1.20 | -1.68% | 69.60 | 71.77 | 4379 | 3087.17 | 0.77% | 0.00 |
| 2025-04-02 | 71.32 | 71.55 | 0.21 | 0.29% | 70.68 | 71.95 | 4161 | 2973.30 | 0.73% | 17.99 |
| 2025-04-01 | 70.00 | 71.34 | 1.55 | 2.22% | 69.46 | 72.20 | 10853 | 7760.00 | 1.92% | 0.00 |
| 2025-03-31 | 70.50 | 69.79 | -0.51 | -0.73% | 68.06 | 70.86 | 6111 | 4233.49 | 1.08% | 0.00 |
| 2025-03-28 | 70.91 | 70.30 | -0.78 | -1.10% | 70.19 | 72.12 | 4771 | 3394.15 | 0.84% | 0.00 |
| 2025-03-27 | 70.00 | 71.08 | 0.01 | 0.01% | 70.00 | 71.49 | 3595 | 2546.72 | 0.63% | 0.00 |
| 2025-03-26 | 71.00 | 71.07 | 0.02 | 0.03% | 70.58 | 71.65 | 2182 | 1549.42 | 0.39% | 0.00 |
| 2025-03-25 | 71.43 | 71.05 | 0.62 | 0.88% | 70.25 | 71.86 | 5485 | 3891.17 | 0.97% | 0.00 |
| 2025-03-24 | 70.33 | 70.43 | 0.10 | 0.14% | 69.82 | 71.30 | 5567 | 3921.72 | 0.98% | 0.00 |
| 2025-03-21 | 71.28 | 70.33 | -0.79 | -1.11% | 69.88 | 71.28 | 5137 | 3613.80 | 0.91% | 0.00 |
| 2025-03-20 | 72.56 | 71.12 | -1.37 | -1.89% | 71.03 | 72.56 | 4590 | 3284.01 | 0.81% | 0.00 |
| 2025-03-19 | 73.46 | 72.49 | -0.98 | -1.33% | 71.32 | 73.49 | 7113 | 5154.39 | 1.26% | 0.00 |
| 2025-03-18 | 72.70 | 73.47 | 0.79 | 1.09% | 72.21 | 73.77 | 9530 | 6954.52 | 1.68% | 0.00 |
| 2025-03-17 | 74.38 | 72.68 | -1.08 | -1.46% | 72.60 | 74.38 | 7002 | 5126.82 | 1.24% | 0.00 |
| 2025-03-14 | 73.12 | 73.76 | 1.30 | 1.79% | 72.54 | 73.95 | 9228 | 6764.45 | 1.63% | 0.00 |
| 2025-03-13 | 72.89 | 72.46 | -0.43 | -0.59% | 71.31 | 73.13 | 8235 | 5953.59 | 1.45% | 0.00 |
| 2025-03-12 | 73.00 | 72.89 | 0.32 | 0.44% | 72.20 | 74.40 | 12070 | 8832.15 | 2.13% | 0.00 |
| 2025-03-11 | 71.84 | 72.57 | 0.02 | 0.03% | 71.18 | 73.20 | 10196 | 7368.92 | 1.80% | 0.00 |
| 2025-03-10 | 69.10 | 72.55 | 3.86 | 5.62% | 69.00 | 73.73 | 24948 | 17969.94 | 4.40% | 0.00 |
| 2025-03-07 | 69.13 | 68.69 | -0.34 | -0.49% | 67.80 | 69.13 | 7211 | 4936.00 | 1.27% | 0.00 |
| 2025-03-06 | 66.96 | 69.03 | 2.34 | 3.51% | 66.80 | 69.97 | 10741 | 7401.19 | 1.90% | 0.00 |
| 2025-03-05 | 67.77 | 66.69 | -0.56 | -0.83% | 66.08 | 67.77 | 6081 | 4056.88 | 1.07% | 0.00 |
| 2025-03-04 | 66.92 | 67.25 | 0.32 | 0.48% | 66.30 | 67.47 | 5065 | 3391.67 | 0.89% | 0.00 |
| 2025-03-03 | 66.30 | 66.93 | 0.69 | 1.04% | 66.00 | 67.60 | 5203 | 3484.23 | 0.92% | 0.00 |
| 2025-02-28 | 68.62 | 66.24 | -2.38 | -3.47% | 66.21 | 69.17 | 6562 | 4428.74 | 1.16% | 0.00 |
| 2025-02-27 | 67.39 | 68.62 | 1.24 | 1.84% | 66.99 | 69.29 | 12253 | 8403.69 | 2.16% | 0.00 |
| 2025-02-26 | 67.25 | 67.38 | 0.28 | 0.42% | 66.88 | 68.49 | 7482 | 5060.73 | 1.32% | 0.00 |
| 2025-02-25 | 66.26 | 67.10 | 0.60 | 0.90% | 65.71 | 67.77 | 9953 | 6657.21 | 1.76% | 0.00 |
| 2025-02-24 | 69.52 | 66.50 | -2.67 | -3.86% | 65.00 | 69.52 | 22717 | 15164.38 | 4.01% | 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。
