| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 67.33 | 65.12 | -1.29 | -1.94% | 64.87 | 68.00 | 29322 | 19315.77 | 3.50% | 0.00 |
| 2025-08-13 | 63.51 | 66.41 | 2.73 | 4.29% | 63.00 | 68.20 | 55175 | 36356.58 | 6.58% | 0.00 |
| 2025-08-12 | 61.00 | 63.68 | 2.89 | 4.75% | 60.48 | 64.00 | 31671 | 19953.44 | 3.78% | 0.00 |
| 2025-08-11 | 59.99 | 60.79 | -0.81 | -1.31% | 56.51 | 61.37 | 44080 | 26068.26 | 5.26% | 0.00 |
| 2025-08-08 | 60.39 | 61.60 | 1.49 | 2.48% | 59.57 | 62.44 | 21441 | 13151.31 | 2.56% | 0.00 |
| 2025-08-07 | 58.46 | 60.11 | 1.74 | 2.98% | 58.35 | 60.46 | 23636 | 14041.17 | 2.82% | 9.99 |
| 2025-08-06 | 58.50 | 58.37 | -0.51 | -0.87% | 58.08 | 59.10 | 9563 | 5584.75 | 1.14% | 0.00 |
| 2025-08-05 | 59.00 | 58.88 | -0.31 | -0.52% | 58.40 | 59.63 | 13186 | 7769.69 | 1.57% | 0.00 |
| 2025-08-04 | 58.09 | 59.19 | 0.49 | 0.83% | 56.00 | 59.30 | 21292 | 12339.78 | 2.54% | 0.00 |
| 2025-08-01 | 59.00 | 58.70 | 1.15 | 2.00% | 57.20 | 59.00 | 20423 | 11942.47 | 2.44% | 0.00 |
| 2025-07-31 | 56.50 | 57.55 | 1.37 | 2.44% | 56.19 | 58.45 | 23319 | 13426.85 | 2.78% | 0.00 |
| 2025-07-30 | 56.94 | 56.18 | -1.14 | -1.99% | 55.83 | 57.35 | 14408 | 8166.51 | 1.72% | 0.00 |
| 2025-07-29 | 57.75 | 57.32 | -0.49 | -0.85% | 56.78 | 57.98 | 16174 | 9253.22 | 1.93% | 0.00 |
| 2025-07-28 | 57.62 | 57.81 | 0.45 | 0.78% | 57.41 | 58.37 | 13419 | 7754.17 | 1.60% | 0.00 |
| 2025-07-25 | 58.15 | 57.36 | -0.51 | -0.88% | 56.86 | 58.70 | 19593 | 11324.70 | 2.34% | 0.00 |
| 2025-07-24 | 57.00 | 57.87 | 1.06 | 1.87% | 56.80 | 58.76 | 24530 | 14133.76 | 2.92% | 0.00 |
| 2025-07-23 | 56.88 | 56.81 | 0.54 | 0.96% | 56.01 | 57.87 | 20138 | 11462.04 | 2.40% | 0.00 |
| 2025-07-22 | 56.68 | 56.27 | -0.81 | -1.42% | 55.70 | 57.06 | 15228 | 8592.91 | 1.82% | 0.00 |
| 2025-07-21 | 55.59 | 57.08 | 1.69 | 3.05% | 54.82 | 57.99 | 23590 | 13339.25 | 2.81% | 0.00 |
| 2025-07-18 | 54.96 | 55.39 | 0.65 | 1.19% | 54.20 | 55.99 | 15041 | 8288.77 | 1.79% | 0.00 |
| 2025-07-17 | 54.80 | 54.74 | 0.36 | 0.66% | 53.92 | 55.39 | 15642 | 8557.34 | 1.86% | 0.00 |
| 2025-07-16 | 52.80 | 54.38 | 1.93 | 3.68% | 52.80 | 55.70 | 23302 | 12689.79 | 2.78% | 0.00 |
| 2025-07-15 | 53.83 | 52.45 | -1.35 | -2.51% | 52.14 | 54.05 | 14500 | 7662.46 | 1.73% | 0.00 |
| 2025-07-14 | 53.53 | 53.80 | 0.80 | 1.51% | 52.56 | 54.05 | 12855 | 6885.16 | 1.53% | 0.00 |
| 2025-07-11 | 52.00 | 53.00 | 0.70 | 1.34% | 52.00 | 53.44 | 9209 | 4848.21 | 1.10% | 0.00 |
| 2025-07-10 | 52.11 | 52.30 | 0.16 | 0.31% | 51.70 | 52.50 | 5012 | 2612.85 | 0.60% | 0.00 |
| 2025-07-09 | 52.94 | 52.14 | -0.81 | -1.53% | 52.04 | 53.45 | 6185 | 3255.27 | 0.74% | 0.00 |
| 2025-07-08 | 52.60 | 52.95 | 0.86 | 1.65% | 51.65 | 53.20 | 13250 | 6980.42 | 1.58% | 0.00 |
| 2025-07-07 | 52.21 | 52.09 | -0.09 | -0.17% | 51.60 | 53.00 | 8681 | 4546.38 | 1.04% | 2.00 |
| 2025-07-04 | 52.30 | 52.18 | -0.20 | -0.38% | 52.02 | 52.80 | 7438 | 3889.77 | 0.89% | 0.00 |
| 2025-07-03 | 53.02 | 52.38 | -1.12 | -2.09% | 52.20 | 53.50 | 11532 | 6067.24 | 1.37% | 0.00 |
| 2025-07-02 | 53.40 | 53.50 | 0.00 | 0.00% | 52.74 | 53.75 | 15890 | 8472.55 | 1.89% | 0.00 |
| 2025-07-01 | 50.50 | 53.50 | 3.00 | 5.94% | 50.17 | 53.66 | 34605 | 18156.21 | 4.13% | 68.00 |
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。
