| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 66.00 | 68.90 | 5.60 | 8.85% | 63.60 | 69.10 | 64575 | 43186.66 | 3.66% | 6.76 |
| 2026-02-02 | 61.50 | 63.30 | 1.70 | 2.76% | 61.00 | 66.99 | 56547 | 36744.72 | 3.20% | 0.00 |
| 2026-01-30 | 59.00 | 61.60 | 2.60 | 4.41% | 58.70 | 62.50 | 36378 | 22243.02 | 2.06% | 0.00 |
| 2026-01-29 | 56.08 | 59.00 | 2.60 | 4.61% | 55.19 | 59.58 | 24431 | 13929.25 | 1.38% | 0.00 |
| 2026-01-28 | 56.90 | 56.40 | 0.05 | 0.09% | 54.96 | 56.90 | 18355 | 10226.42 | 1.04% | 0.00 |
| 2026-01-27 | 58.33 | 56.35 | -2.23 | -3.81% | 55.80 | 58.40 | 11485 | 6484.15 | 0.65% | 0.00 |
| 2026-01-26 | 57.99 | 58.58 | 0.00 | 0.00% | 54.97 | 58.58 | 22440 | 12689.86 | 1.27% | 0.00 |
| 2026-01-23 | 57.80 | 58.58 | 0.78 | 1.35% | 57.37 | 58.81 | 4882 | 2846.97 | 0.28% | 0.00 |
| 2026-01-22 | 58.70 | 57.80 | -0.64 | -1.10% | 57.00 | 59.05 | 9009 | 5203.33 | 0.51% | 0.00 |
| 2026-01-21 | 58.65 | 58.44 | -0.28 | -0.48% | 58.01 | 59.40 | 5894 | 3463.27 | 0.33% | 0.00 |
| 2026-01-20 | 58.50 | 58.72 | -0.26 | -0.44% | 57.70 | 59.34 | 9085 | 5295.86 | 0.51% | 0.00 |
| 2026-01-19 | 58.29 | 58.98 | -0.02 | -0.03% | 58.29 | 59.47 | 6243 | 3672.52 | 0.35% | 0.00 |
| 2026-01-16 | 60.20 | 59.00 | -0.54 | -0.91% | 58.50 | 60.20 | 10147 | 5982.49 | 0.57% | 0.00 |
| 2026-01-15 | 58.50 | 59.54 | 0.36 | 0.61% | 58.50 | 60.50 | 12279 | 7329.44 | 0.70% | 0.00 |
| 2026-01-14 | 61.22 | 59.18 | -2.51 | -4.07% | 58.92 | 62.35 | 22237 | 13457.75 | 1.26% | 0.00 |
| 2026-01-13 | 63.69 | 61.69 | -0.81 | -1.30% | 61.20 | 64.80 | 17427 | 10910.90 | 0.99% | 0.00 |
| 2026-01-12 | 64.40 | 62.50 | -2.08 | -3.22% | 61.51 | 64.58 | 23759 | 14824.46 | 1.35% | 0.00 |
| 2026-01-09 | 63.80 | 64.58 | 0.96 | 1.51% | 61.82 | 64.79 | 24329 | 15399.64 | 1.38% | 0.00 |
| 2026-01-08 | 63.01 | 63.62 | 3.82 | 6.39% | 62.83 | 66.88 | 46233 | 29727.06 | 2.62% | 0.00 |
| 2026-01-07 | 59.70 | 59.80 | -0.02 | -0.03% | 59.17 | 60.53 | 18801 | 11272.32 | 1.07% | 0.00 |
| 2026-01-06 | 60.44 | 59.82 | -0.88 | -1.45% | 58.51 | 60.62 | 22696 | 13469.23 | 1.29% | 0.00 |
| 2026-01-05 | 62.03 | 60.70 | -0.85 | -1.38% | 60.18 | 62.87 | 17882 | 10975.17 | 1.01% | 0.00 |
| 2025-12-31 | 60.30 | 61.55 | 1.04 | 1.72% | 59.62 | 61.73 | 15799 | 9643.13 | 0.89% | 0.00 |
| 2025-12-30 | 58.30 | 60.51 | 1.01 | 1.70% | 58.30 | 61.16 | 14557 | 8723.49 | 0.82% | 0.00 |
| 2025-12-29 | 60.88 | 59.50 | -0.45 | -0.75% | 58.18 | 61.00 | 19010 | 11278.98 | 1.08% | 0.00 |
| 2025-12-26 | 57.73 | 59.95 | 1.68 | 2.88% | 57.70 | 60.39 | 17835 | 10593.80 | 1.01% | 0.00 |
| 2025-12-25 | 57.80 | 58.27 | 0.32 | 0.55% | 57.28 | 58.62 | 8730 | 5070.37 | 0.49% | 0.00 |
| 2025-12-24 | 57.98 | 57.95 | -0.85 | -1.45% | 57.09 | 59.03 | 9916 | 5741.42 | 0.56% | 0.00 |
| 2025-12-23 | 59.05 | 58.80 | 0.24 | 0.41% | 58.23 | 60.15 | 12358 | 7322.09 | 0.70% | 0.00 |
| 2025-12-22 | 57.85 | 58.56 | 1.28 | 2.23% | 56.32 | 59.00 | 11148 | 6421.52 | 0.63% | 0.00 |
| 2025-12-19 | 57.18 | 57.28 | 0.53 | 0.93% | 56.39 | 59.00 | 7540 | 4372.20 | 0.43% | 0.00 |
| 2025-12-18 | 57.51 | 56.75 | -1.14 | -1.97% | 56.18 | 58.11 | 11101 | 6329.24 | 0.63% | 0.00 |
| 2025-12-17 | 56.60 | 57.89 | 1.59 | 2.82% | 55.64 | 58.11 | 6383 | 3648.30 | 0.36% | 0.00 |
| 2025-12-16 | 57.02 | 56.30 | -1.07 | -1.87% | 55.25 | 57.50 | 8787 | 4930.08 | 0.50% | 0.00 |
| 2025-12-15 | 58.15 | 57.37 | -1.13 | -1.93% | 56.00 | 58.68 | 8484 | 4858.55 | 0.48% | 0.00 |
| 2025-12-12 | 58.98 | 58.50 | -0.08 | -0.14% | 57.10 | 59.58 | 11857 | 6869.76 | 0.67% | 0.00 |
| 2025-12-11 | 56.35 | 58.58 | 2.23 | 3.96% | 55.41 | 58.96 | 20210 | 11719.11 | 1.14% | 0.00 |
| 2025-12-10 | 55.38 | 56.35 | 0.97 | 1.75% | 54.75 | 56.58 | 7757 | 4341.98 | 0.44% | 0.00 |
| 2025-12-09 | 54.70 | 55.38 | 0.49 | 0.89% | 54.01 | 57.28 | 10664 | 5983.78 | 0.60% | 0.00 |
| 2025-12-08 | 54.20 | 54.89 | 0.53 | 0.97% | 53.60 | 55.58 | 8628 | 4713.61 | 0.49% | 0.00 |
| 2025-12-05 | 54.31 | 54.36 | 0.05 | 0.09% | 53.13 | 54.58 | 6388 | 3438.13 | 0.36% | 0.00 |
| 2025-12-04 | 53.32 | 54.31 | 0.69 | 1.29% | 53.32 | 55.20 | 10259 | 5586.88 | 0.58% | 0.00 |
| 2025-12-03 | 53.87 | 53.62 | -0.50 | -0.92% | 52.90 | 54.24 | 4930 | 2641.38 | 0.28% | 0.00 |
| 2025-12-02 | 53.88 | 54.12 | 0.59 | 1.10% | 52.34 | 54.38 | 8978 | 4803.10 | 0.51% | 0.00 |
| 2025-12-01 | 54.31 | 53.53 | -0.35 | -0.65% | 53.03 | 54.31 | 6353 | 3399.47 | 0.36% | 0.00 |
| 2025-11-28 | 53.31 | 53.88 | 0.40 | 0.75% | 52.51 | 54.30 | 9758 | 5209.73 | 0.55% | 0.00 |
| 2025-11-27 | 52.61 | 53.48 | 0.98 | 1.87% | 52.19 | 53.98 | 8618 | 4611.75 | 0.49% | 0.00 |
| 2025-11-26 | 52.00 | 52.50 | 0.61 | 1.18% | 51.60 | 54.30 | 15302 | 8171.28 | 0.87% | 0.00 |
| 2025-11-25 | 51.60 | 51.89 | -0.16 | -0.31% | 51.60 | 53.88 | 12792 | 6742.52 | 0.72% | 0.00 |
| 2025-11-24 | 51.49 | 52.05 | 0.64 | 1.24% | 51.49 | 52.60 | 8374 | 4363.99 | 0.47% | 0.00 |
| 2025-11-21 | 52.82 | 51.41 | -2.02 | -3.78% | 51.41 | 53.89 | 9090 | 4741.24 | 0.51% | 0.00 |
| 2025-11-20 | 53.17 | 53.43 | 0.15 | 0.28% | 52.25 | 54.20 | 14894 | 7891.11 | 0.84% | 0.00 |
| 2025-11-19 | 55.75 | 53.28 | -2.84 | -5.06% | 53.20 | 56.17 | 15334 | 8263.76 | 0.87% | 0.00 |
| 2025-11-18 | 56.80 | 56.12 | -0.66 | -1.16% | 56.00 | 57.19 | 5020 | 2834.91 | 0.28% | 0.00 |
| 2025-11-17 | 56.56 | 56.78 | 0.17 | 0.30% | 54.51 | 57.33 | 14214 | 7926.00 | 0.81% | 0.00 |
| 2025-11-14 | 56.68 | 56.61 | -1.32 | -2.28% | 55.63 | 58.85 | 17993 | 10269.98 | 1.02% | 0.00 |
| 2025-11-13 | 56.33 | 57.93 | 1.64 | 2.91% | 55.26 | 58.50 | 25021 | 14260.31 | 1.42% | 0.00 |
| 2025-11-12 | 55.17 | 56.29 | 1.84 | 3.38% | 54.64 | 57.00 | 18822 | 10576.39 | 1.07% | 0.00 |
| 2025-11-11 | 55.20 | 54.45 | -0.75 | -1.36% | 54.21 | 55.45 | 5696 | 3113.34 | 0.32% | 0.00 |
| 2025-11-10 | 54.50 | 55.20 | -0.12 | -0.22% | 53.67 | 55.30 | 14860 | 8098.25 | 0.84% | 0.00 |
| 2025-11-07 | 57.49 | 55.32 | -1.51 | -2.66% | 54.79 | 57.49 | 23764 | 13294.92 | 1.35% | 0.00 |
| 2025-11-06 | 55.97 | 56.83 | 0.62 | 1.10% | 55.02 | 57.29 | 14796 | 8302.29 | 0.84% | 0.00 |
| 2025-11-05 | 55.02 | 56.21 | 0.10 | 0.18% | 54.11 | 57.57 | 16948 | 9504.95 | 0.96% | 0.00 |
| 2025-11-04 | 61.00 | 56.11 | -3.75 | -6.26% | 55.59 | 61.00 | 26879 | 15322.13 | 1.52% | 0.00 |
| 2025-11-03 | 60.99 | 59.86 | 0.41 | 0.69% | 57.22 | 62.62 | 36242 | 21456.07 | 2.05% | 0.00 |
| 2025-10-31 | 54.12 | 59.45 | 6.11 | 11.45% | 52.40 | 60.49 | 49573 | 28444.87 | 2.81% | 0.00 |
| 2025-10-30 | 53.19 | 53.34 | -0.43 | -0.80% | 52.40 | 54.80 | 14188 | 7583.52 | 0.80% | 0.00 |
| 2025-10-29 | 55.33 | 53.77 | -1.48 | -2.68% | 51.90 | 55.33 | 30443 | 16216.24 | 1.72% | 0.00 |
| 2025-10-28 | 52.60 | 55.25 | 2.82 | 5.38% | 51.30 | 55.40 | 32653 | 17617.87 | 1.85% | 0.00 |
| 2025-10-27 | 51.30 | 52.43 | 1.37 | 2.68% | 51.00 | 53.49 | 29020 | 15250.58 | 1.64% | 0.00 |
| 2025-10-24 | 50.55 | 51.06 | -0.15 | -0.29% | 50.40 | 52.11 | 25877 | 13213.33 | 1.47% | 0.00 |
| 2025-10-23 | 53.80 | 51.21 | -1.89 | -3.56% | 50.00 | 53.80 | 25004 | 12759.17 | 1.42% | 0.00 |
| 2025-10-22 | 54.96 | 53.10 | -1.33 | -2.44% | 53.02 | 55.88 | 13784 | 7485.47 | 0.78% | 0.00 |
| 2025-10-21 | 54.09 | 54.43 | 0.01 | 0.02% | 53.50 | 55.00 | 14916 | 8072.36 | 0.84% | 0.00 |
| 2025-10-20 | 54.79 | 54.42 | 0.54 | 1.00% | 53.35 | 55.88 | 14935 | 8157.52 | 0.85% | 0.00 |
| 2025-10-17 | 55.85 | 53.88 | -0.83 | -1.52% | 53.50 | 57.45 | 30072 | 16787.98 | 1.70% | 0.00 |
| 2025-10-16 | 54.21 | 54.71 | 1.03 | 1.92% | 53.20 | 55.20 | 17778 | 9669.86 | 1.01% | 0.00 |
| 2025-10-15 | 51.95 | 53.68 | 2.28 | 4.44% | 50.94 | 54.95 | 26493 | 14233.92 | 1.50% | 0.00 |
| 2025-10-14 | 52.04 | 51.40 | -1.84 | -3.46% | 50.88 | 54.01 | 16233 | 8454.64 | 0.92% | 0.00 |
| 2025-10-13 | 51.98 | 53.24 | 0.16 | 0.30% | 51.14 | 53.97 | 13469 | 7163.81 | 0.76% | 0.00 |
苑东生物(688513)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。
