| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 61.21 | 61.33 | 0.56 | 0.92% | 60.22 | 62.47 | 12024 | 7396.61 | 0.68% | 0.00 |
| 2026-03-24 | 57.65 | 60.77 | 3.67 | 6.43% | 57.08 | 62.24 | 22984 | 13903.41 | 1.30% | 0.00 |
| 2026-03-23 | 57.51 | 57.10 | -1.23 | -2.11% | 55.80 | 58.20 | 23658 | 13471.38 | 1.34% | 0.00 |
| 2026-03-20 | 58.62 | 58.33 | -1.35 | -2.26% | 58.17 | 60.95 | 11792 | 6996.54 | 0.67% | 0.00 |
| 2026-03-19 | 61.76 | 59.68 | -2.34 | -3.77% | 58.88 | 62.39 | 15883 | 9563.78 | 0.90% | 0.00 |
| 2026-03-18 | 62.07 | 62.02 | -0.17 | -0.27% | 60.31 | 63.35 | 17221 | 10673.33 | 0.98% | 0.00 |
| 2026-03-17 | 59.86 | 62.19 | 2.74 | 4.61% | 58.21 | 65.02 | 31616 | 19739.99 | 1.79% | 0.00 |
| 2026-03-16 | 58.40 | 59.45 | 2.05 | 3.57% | 56.66 | 60.95 | 19442 | 11511.35 | 1.10% | 0.00 |
| 2026-03-13 | 58.80 | 57.40 | -1.40 | -2.38% | 56.77 | 58.80 | 12030 | 6932.81 | 0.68% | 0.00 |
| 2026-03-12 | 61.03 | 58.80 | -2.49 | -4.06% | 58.18 | 61.19 | 14110 | 8374.73 | 0.80% | 0.00 |
| 2026-03-11 | 62.90 | 61.29 | -0.99 | -1.59% | 60.80 | 62.90 | 15517 | 9541.46 | 0.88% | 0.00 |
| 2026-03-10 | 57.92 | 62.28 | 5.07 | 8.86% | 57.32 | 63.16 | 33224 | 20481.07 | 1.88% | 0.00 |
| 2026-03-09 | 56.52 | 57.21 | -0.74 | -1.28% | 56.02 | 58.23 | 13737 | 7841.01 | 0.78% | 0.00 |
| 2026-03-06 | 54.85 | 57.95 | 2.59 | 4.68% | 54.50 | 59.15 | 25253 | 14570.38 | 1.43% | 0.00 |
| 2026-03-05 | 55.00 | 55.36 | 1.31 | 2.42% | 54.07 | 56.42 | 18619 | 10286.64 | 1.05% | 0.00 |
| 2026-03-04 | 55.26 | 54.05 | -1.12 | -2.03% | 53.10 | 55.40 | 18870 | 10153.99 | 1.07% | 0.00 |
| 2026-03-03 | 58.23 | 55.17 | -2.43 | -4.22% | 55.02 | 58.23 | 28099 | 15733.55 | 1.59% | 0.00 |
| 2026-03-02 | 58.43 | 57.60 | -2.40 | -4.00% | 57.06 | 59.98 | 25725 | 14931.24 | 1.46% | 0.00 |
| 2026-02-27 | 60.13 | 60.00 | -0.40 | -0.66% | 59.40 | 61.09 | 11862 | 7138.58 | 0.67% | 0.00 |
| 2026-02-26 | 61.77 | 60.40 | -0.64 | -1.05% | 60.00 | 61.77 | 10232 | 6192.02 | 0.58% | 0.00 |
| 2026-02-25 | 62.50 | 61.04 | -1.18 | -1.90% | 60.70 | 62.50 | 20308 | 12445.72 | 1.15% | 0.00 |
| 2026-02-24 | 64.45 | 62.22 | -2.17 | -3.37% | 61.93 | 65.09 | 15139 | 9462.31 | 0.86% | 0.00 |
| 2026-02-13 | 65.77 | 64.39 | -2.12 | -3.19% | 64.09 | 66.88 | 12656 | 8258.86 | 0.72% | 0.00 |
| 2026-02-12 | 67.33 | 66.51 | -0.99 | -1.47% | 66.05 | 68.08 | 14791 | 9878.53 | 0.84% | 0.00 |
| 2026-02-11 | 69.50 | 67.50 | -2.50 | -3.57% | 67.28 | 70.99 | 14588 | 9949.62 | 0.83% | 0.00 |
| 2026-02-10 | 66.96 | 70.00 | 2.60 | 3.86% | 66.79 | 70.58 | 24733 | 17037.31 | 1.40% | 0.00 |
| 2026-02-09 | 66.21 | 67.40 | 1.19 | 1.80% | 65.66 | 67.90 | 27009 | 18069.96 | 1.53% | 0.00 |
| 2026-02-06 | 69.50 | 66.21 | -3.49 | -5.01% | 65.90 | 69.67 | 33722 | 22691.00 | 1.91% | 0.00 |
| 2026-02-05 | 68.32 | 69.70 | 1.69 | 2.48% | 67.01 | 71.00 | 35794 | 24864.71 | 2.03% | 0.00 |
| 2026-02-04 | 68.90 | 68.01 | -0.89 | -1.29% | 67.68 | 70.50 | 47763 | 32927.28 | 2.71% | 0.00 |
| 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 |
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。
