| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 53.87 | 53.08 | -0.80 | -1.48% | 52.52 | 54.69 | 22661 | 12118.27 | 1.28% | 0.00 |
| 2025-10-09 | 55.59 | 53.88 | -1.46 | -2.64% | 53.43 | 56.49 | 24240 | 13118.13 | 1.37% | 0.00 |
| 2025-09-30 | 53.25 | 55.34 | 2.04 | 3.83% | 52.99 | 55.85 | 26331 | 14365.48 | 1.49% | 0.00 |
| 2025-09-29 | 54.50 | 53.30 | -1.55 | -2.83% | 52.74 | 55.27 | 27736 | 14820.93 | 1.57% | 0.00 |
| 2025-09-26 | 57.91 | 54.85 | -3.53 | -6.05% | 54.81 | 57.91 | 30286 | 16893.86 | 1.72% | 0.00 |
| 2025-09-25 | 59.85 | 58.38 | -2.47 | -4.06% | 57.58 | 61.51 | 33327 | 19771.07 | 1.89% | 0.00 |
| 2025-09-24 | 59.77 | 60.85 | 3.01 | 5.20% | 58.48 | 60.98 | 36244 | 21731.07 | 2.05% | 0.00 |
| 2025-09-23 | 59.49 | 57.84 | -1.65 | -2.77% | 56.80 | 60.99 | 23008 | 13391.90 | 1.30% | 0.00 |
| 2025-09-22 | 59.30 | 59.49 | 0.29 | 0.49% | 59.00 | 61.71 | 19494 | 11735.34 | 1.10% | 0.00 |
| 2025-09-19 | 59.19 | 59.20 | 0.01 | 0.02% | 59.00 | 62.98 | 30571 | 18613.13 | 1.73% | 0.00 |
| 2025-09-18 | 58.31 | 59.19 | 1.05 | 1.81% | 58.17 | 61.59 | 32436 | 19419.79 | 1.84% | 0.00 |
| 2025-09-17 | 58.74 | 58.14 | -0.82 | -1.39% | 57.60 | 60.20 | 33236 | 19509.73 | 1.88% | 0.00 |
| 2025-09-16 | 59.89 | 58.96 | -0.61 | -1.02% | 58.10 | 59.89 | 33134 | 19515.21 | 1.88% | 0.00 |
| 2025-09-15 | 58.51 | 59.57 | 0.42 | 0.71% | 58.00 | 63.51 | 66315 | 40332.82 | 3.76% | 0.00 |
| 2025-09-12 | 53.14 | 59.15 | 6.26 | 11.84% | 52.62 | 60.08 | 74435 | 42357.36 | 4.22% | 0.00 |
| 2025-09-11 | 53.53 | 52.89 | -1.51 | -2.78% | 49.02 | 53.53 | 59564 | 30933.14 | 3.37% | 0.00 |
| 2025-09-10 | 56.27 | 54.40 | -1.60 | -2.86% | 54.00 | 57.86 | 32263 | 17743.50 | 1.83% | 0.00 |
| 2025-09-09 | 59.10 | 56.00 | -3.10 | -5.25% | 55.88 | 60.80 | 41445 | 23941.69 | 2.35% | 0.00 |
| 2025-09-08 | 60.83 | 59.10 | -1.25 | -2.07% | 57.04 | 60.83 | 27210 | 16018.77 | 1.54% | 0.00 |
| 2025-09-05 | 59.21 | 60.35 | 1.14 | 1.93% | 58.11 | 61.18 | 25664 | 15271.88 | 1.45% | 0.00 |
| 2025-09-04 | 63.35 | 59.21 | -4.02 | -6.36% | 58.34 | 64.99 | 24990 | 15278.48 | 1.42% | 0.00 |
| 2025-09-03 | 64.58 | 63.23 | 0.23 | 0.37% | 62.60 | 67.22 | 32784 | 21117.15 | 1.86% | 0.00 |
| 2025-09-02 | 71.23 | 63.00 | -6.16 | -8.91% | 62.39 | 73.66 | 57548 | 38678.91 | 3.26% | 0.00 |
| 2025-09-01 | 64.30 | 69.16 | 3.63 | 5.54% | 64.02 | 70.90 | 55949 | 38317.75 | 3.17% | 6.00 |
| 2025-08-29 | 62.21 | 65.53 | 1.03 | 1.60% | 62.18 | 67.57 | 46777 | 30384.98 | 2.65% | 0.00 |
| 2025-08-28 | 64.18 | 64.50 | 0.00 | 0.00% | 57.81 | 64.50 | 75294 | 45692.72 | 4.27% | 0.00 |
| 2025-08-27 | 63.08 | 64.50 | 1.42 | 2.25% | 61.14 | 65.65 | 54883 | 35176.08 | 3.11% | 0.00 |
| 2025-08-26 | 70.00 | 63.08 | -7.57 | -10.71% | 63.01 | 71.89 | 67979 | 45288.06 | 3.85% | 0.00 |
| 2025-08-25 | 64.66 | 70.65 | 7.41 | 11.72% | 64.66 | 72.40 | 81143 | 56585.03 | 4.60% | 0.00 |
| 2025-08-22 | 63.32 | 63.24 | -0.08 | -0.13% | 61.25 | 64.88 | 24873 | 15616.88 | 1.41% | 0.00 |
| 2025-08-21 | 62.50 | 63.32 | 1.32 | 2.13% | 61.50 | 64.70 | 41417 | 26309.52 | 2.35% | 0.00 |
| 2025-08-20 | 65.00 | 62.00 | -3.02 | -4.64% | 60.18 | 65.00 | 46627 | 28868.96 | 2.64% | 0.00 |
| 2025-08-19 | 63.80 | 65.02 | 2.46 | 3.93% | 61.50 | 67.51 | 69211 | 44617.00 | 3.92% | 0.00 |
| 2025-08-18 | 61.11 | 62.56 | 1.02 | 1.66% | 60.28 | 64.95 | 50678 | 31518.14 | 2.87% | 0.00 |
| 2025-08-15 | 61.52 | 61.54 | -0.34 | -0.55% | 60.00 | 63.17 | 36822 | 22650.38 | 2.09% | 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。
