| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 70.00 | 69.17 | -0.74 | -1.06% | 68.01 | 70.67 | 11595 | 7994.69 | 2.05% | 0.00 |
| 2025-02-20 | 71.00 | 69.91 | -1.59 | -2.22% | 69.88 | 71.89 | 9254 | 6536.43 | 1.63% | 0.00 |
| 2025-02-19 | 69.88 | 71.50 | 1.33 | 1.90% | 69.01 | 73.00 | 17395 | 12368.95 | 3.07% | 29.86 |
| 2025-02-18 | 74.01 | 70.17 | -4.83 | -6.44% | 69.38 | 74.05 | 19012 | 13432.38 | 3.35% | 0.00 |
| 2025-02-17 | 65.00 | 75.00 | 10.37 | 16.05% | 65.00 | 76.70 | 46872 | 33529.59 | 8.27% | 0.00 |
| 2025-02-14 | 63.78 | 64.63 | 1.12 | 1.76% | 63.71 | 65.00 | 6695 | 4318.55 | 1.18% | 0.00 |
| 2025-02-13 | 64.00 | 63.51 | -0.85 | -1.32% | 62.78 | 64.28 | 4388 | 2783.90 | 0.77% | 0.00 |
| 2025-02-12 | 63.50 | 64.36 | 0.21 | 0.33% | 63.50 | 64.94 | 4307 | 2776.55 | 0.76% | 0.00 |
| 2025-02-11 | 64.48 | 64.15 | -0.14 | -0.22% | 63.21 | 65.32 | 4832 | 3101.65 | 0.85% | 0.00 |
| 2025-02-10 | 63.62 | 64.29 | 0.67 | 1.05% | 62.50 | 64.49 | 5601 | 3589.58 | 0.99% | 0.00 |
| 2025-02-07 | 63.17 | 63.62 | 0.45 | 0.71% | 62.34 | 64.27 | 4460 | 2846.24 | 0.79% | 0.00 |
| 2025-02-06 | 62.30 | 63.17 | 0.64 | 1.02% | 61.42 | 63.35 | 3487 | 2193.92 | 0.62% | 0.00 |
| 2025-02-05 | 63.48 | 62.53 | -1.14 | -1.79% | 61.64 | 63.74 | 4876 | 3060.04 | 0.86% | 0.00 |
| 2025-01-27 | 63.50 | 63.67 | 0.30 | 0.47% | 63.11 | 64.42 | 3316 | 2114.75 | 0.59% | 0.00 |
| 2025-01-24 | 62.60 | 63.37 | 0.65 | 1.04% | 62.45 | 63.72 | 2623 | 1660.58 | 0.46% | 0.00 |
| 2025-01-23 | 62.48 | 62.72 | 0.51 | 0.82% | 62.48 | 64.35 | 4619 | 2931.72 | 0.82% | 0.00 |
| 2025-01-22 | 62.70 | 62.21 | -1.03 | -1.63% | 62.02 | 63.49 | 3062 | 1915.78 | 0.54% | 0.00 |
| 2025-01-21 | 64.50 | 63.24 | -1.02 | -1.59% | 63.02 | 65.63 | 3370 | 2155.17 | 0.59% | 0.00 |
| 2025-01-20 | 63.65 | 64.26 | 0.97 | 1.53% | 63.00 | 64.69 | 4030 | 2577.61 | 0.71% | 0.00 |
| 2025-01-17 | 62.52 | 63.29 | 0.15 | 0.24% | 62.00 | 63.94 | 2984 | 1881.38 | 0.53% | 0.00 |
| 2025-01-16 | 63.29 | 63.14 | -0.15 | -0.24% | 62.27 | 63.98 | 4995 | 3152.55 | 0.88% | 0.00 |
| 2025-01-15 | 63.68 | 63.29 | -0.23 | -0.36% | 62.61 | 63.68 | 2064 | 1301.97 | 0.36% | 0.00 |
| 2025-01-14 | 60.94 | 63.52 | 2.66 | 4.37% | 60.94 | 63.55 | 5684 | 3564.64 | 1.00% | 1325.00 |
| 2025-01-13 | 60.89 | 60.86 | 0.02 | 0.03% | 59.56 | 60.92 | 2636 | 1592.01 | 0.47% | 0.00 |
| 2025-01-10 | 63.50 | 60.84 | -2.20 | -3.49% | 60.74 | 63.70 | 2641 | 1642.23 | 0.47% | 0.00 |
| 2025-01-09 | 62.55 | 63.04 | 0.42 | 0.67% | 62.36 | 63.69 | 3103 | 1960.24 | 0.55% | 0.00 |
| 2025-01-08 | 63.65 | 62.62 | -0.52 | -0.82% | 61.10 | 63.65 | 4452 | 2764.32 | 0.79% | 0.00 |
| 2025-01-07 | 63.49 | 63.14 | 0.23 | 0.37% | 61.80 | 63.77 | 4887 | 3057.88 | 0.86% | 0.00 |
| 2025-01-06 | 62.55 | 62.91 | 0.91 | 1.47% | 61.00 | 64.19 | 4952 | 3101.56 | 0.87% | 0.00 |
| 2025-01-03 | 63.20 | 62.00 | -1.00 | -1.59% | 61.55 | 63.71 | 4130 | 2583.30 | 0.73% | 0.00 |
| 2025-01-02 | 65.36 | 63.00 | -2.72 | -4.14% | 62.62 | 65.72 | 5829 | 3754.02 | 1.03% | 0.00 |
| 2024-12-31 | 66.20 | 65.72 | -0.58 | -0.87% | 65.00 | 66.80 | 3070 | 2020.78 | 0.54% | 0.00 |
| 2024-12-30 | 66.91 | 66.30 | -0.60 | -0.90% | 65.32 | 67.47 | 3115 | 2069.19 | 0.55% | 0.00 |
| 2024-12-27 | 67.15 | 66.90 | -0.07 | -0.10% | 66.42 | 67.81 | 3684 | 2470.60 | 0.65% | 0.00 |
| 2024-12-26 | 65.92 | 66.97 | 1.06 | 1.61% | 65.31 | 67.43 | 3727 | 2491.83 | 0.66% | 0.00 |
| 2024-12-25 | 66.11 | 65.91 | -0.19 | -0.29% | 65.41 | 67.47 | 3967 | 2630.42 | 0.70% | 0.00 |
| 2024-12-24 | 65.76 | 66.10 | 0.39 | 0.59% | 65.40 | 67.58 | 3737 | 2465.50 | 0.66% | 0.00 |
| 2024-12-23 | 69.50 | 65.71 | -3.22 | -4.67% | 65.00 | 69.50 | 7205 | 4790.78 | 1.27% | 0.00 |
| 2024-12-20 | 69.08 | 68.93 | -0.15 | -0.22% | 68.70 | 70.30 | 5569 | 3859.23 | 0.98% | 0.00 |
| 2024-12-19 | 69.15 | 69.08 | -0.57 | -0.82% | 67.71 | 69.69 | 4018 | 2754.31 | 0.71% | 0.00 |
| 2024-12-18 | 68.00 | 69.65 | 1.10 | 1.60% | 68.00 | 70.09 | 3547 | 2456.77 | 0.63% | 0.00 |
| 2024-12-17 | 71.58 | 68.55 | -3.03 | -4.23% | 68.55 | 71.77 | 5567 | 3884.31 | 0.98% | 0.00 |
| 2024-12-16 | 72.47 | 71.58 | -0.72 | -1.00% | 71.33 | 72.77 | 3178 | 2285.09 | 0.56% | 0.00 |
| 2024-12-13 | 72.61 | 72.30 | -0.33 | -0.45% | 71.66 | 72.61 | 3488 | 2517.01 | 0.62% | 0.00 |
| 2024-12-12 | 71.95 | 72.63 | 0.53 | 0.74% | 71.50 | 72.71 | 4548 | 3279.49 | 0.80% | 0.00 |
| 2024-12-11 | 73.00 | 72.10 | -0.90 | -1.23% | 72.00 | 73.47 | 5271 | 3813.73 | 0.93% | 0.00 |
| 2024-12-10 | 74.15 | 73.00 | -0.03 | -0.04% | 72.48 | 75.21 | 11156 | 8178.18 | 1.97% | 0.00 |
| 2024-12-09 | 72.52 | 73.03 | -0.14 | -0.19% | 71.85 | 74.80 | 12591 | 9221.03 | 2.22% | 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。
