| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 63.14 | 61.88 | -1.90 | -2.98% | 61.66 | 64.53 | 34698 | 21668.67 | 1.97% | 0.00 |
| 2025-08-13 | 59.56 | 63.78 | 6.47 | 11.29% | 57.00 | 64.77 | 88426 | 53768.37 | 5.01% | 0.00 |
| 2025-08-12 | 59.17 | 57.31 | -1.81 | -3.06% | 55.82 | 59.85 | 48705 | 27873.17 | 2.76% | 0.00 |
| 2025-08-11 | 60.00 | 59.12 | -0.38 | -0.64% | 58.73 | 60.00 | 30626 | 18104.62 | 1.73% | 0.05 |
| 2025-08-08 | 59.76 | 59.50 | -0.56 | -0.93% | 58.00 | 60.93 | 32740 | 19408.89 | 1.85% | 0.00 |
| 2025-08-07 | 60.83 | 60.06 | -1.75 | -2.83% | 59.10 | 62.38 | 45431 | 27404.56 | 2.57% | 0.00 |
| 2025-08-06 | 62.70 | 61.81 | -0.69 | -1.10% | 59.73 | 64.44 | 48535 | 29832.66 | 2.75% | 0.00 |
| 2025-08-05 | 65.10 | 62.50 | -4.41 | -6.59% | 62.10 | 65.66 | 49535 | 31195.98 | 2.81% | 0.00 |
| 2025-08-04 | 60.82 | 66.91 | 6.41 | 10.60% | 59.55 | 66.91 | 60870 | 37672.97 | 3.45% | 0.00 |
| 2025-08-01 | 63.00 | 60.50 | -3.80 | -5.91% | 60.00 | 67.30 | 47759 | 30059.84 | 2.71% | 0.00 |
| 2025-07-31 | 61.88 | 64.30 | 1.78 | 2.85% | 61.32 | 67.50 | 60726 | 39228.71 | 3.44% | 0.00 |
| 2025-07-30 | 63.30 | 62.52 | -3.40 | -5.16% | 60.70 | 66.77 | 76803 | 48776.59 | 4.35% | 0.00 |
| 2025-07-29 | 56.96 | 65.92 | 8.82 | 15.45% | 56.96 | 68.52 | 74206 | 46631.38 | 4.20% | 0.00 |
| 2025-07-28 | 56.21 | 57.10 | 1.49 | 2.68% | 54.08 | 57.46 | 47580 | 26623.06 | 2.70% | 0.00 |
| 2025-07-25 | 51.91 | 55.61 | 3.41 | 6.53% | 51.00 | 57.30 | 67771 | 37213.56 | 3.84% | 0.00 |
| 2025-07-24 | 50.95 | 52.20 | 0.71 | 1.38% | 50.16 | 54.14 | 49495 | 25751.29 | 2.80% | 0.00 |
| 2025-07-23 | 47.85 | 51.49 | 2.16 | 4.38% | 47.26 | 53.51 | 69503 | 35208.25 | 3.94% | 0.00 |
| 2025-07-22 | 44.48 | 49.33 | 4.43 | 9.87% | 43.96 | 51.85 | 71883 | 34792.96 | 4.07% | 0.00 |
| 2025-07-21 | 45.02 | 44.90 | 0.17 | 0.38% | 43.51 | 45.47 | 32448 | 14387.84 | 1.84% | 0.00 |
| 2025-07-18 | 44.30 | 44.73 | 0.83 | 1.89% | 42.90 | 45.23 | 36760 | 16235.68 | 2.08% | 0.00 |
| 2025-07-17 | 43.02 | 43.90 | 0.94 | 2.19% | 42.33 | 44.12 | 32085 | 13895.99 | 1.82% | 0.00 |
| 2025-07-16 | 41.80 | 42.96 | 0.87 | 2.07% | 41.40 | 43.47 | 24003 | 10223.20 | 1.36% | 0.00 |
| 2025-07-15 | 41.70 | 42.09 | 0.50 | 1.20% | 40.99 | 42.13 | 22948 | 9584.17 | 1.30% | 0.00 |
| 2025-07-14 | 39.70 | 41.59 | 1.61 | 4.03% | 39.10 | 42.18 | 31305 | 12824.83 | 1.77% | 0.00 |
| 2025-07-11 | 40.91 | 39.98 | -0.38 | -0.94% | 39.71 | 41.69 | 21868 | 8815.27 | 1.24% | 0.00 |
| 2025-07-10 | 40.07 | 40.36 | 0.07 | 0.17% | 39.63 | 41.30 | 12150 | 4922.54 | 0.69% | 0.00 |
| 2025-07-09 | 40.16 | 40.29 | 0.17 | 0.42% | 39.68 | 41.35 | 21280 | 8634.97 | 1.21% | 0.00 |
| 2025-07-08 | 40.40 | 40.12 | -0.32 | -0.79% | 39.83 | 41.61 | 15933 | 6438.32 | 0.90% | 0.00 |
| 2025-07-07 | 41.79 | 40.44 | -1.13 | -2.72% | 40.29 | 43.00 | 22086 | 9163.64 | 1.25% | 0.00 |
| 2025-07-04 | 42.31 | 41.57 | -0.98 | -2.30% | 41.17 | 42.72 | 26445 | 11033.69 | 1.50% | 0.00 |
| 2025-07-03 | 41.40 | 42.55 | 0.74 | 1.77% | 41.00 | 43.31 | 29161 | 12319.25 | 1.65% | 0.00 |
| 2025-07-02 | 43.00 | 41.81 | -1.77 | -4.06% | 41.61 | 44.17 | 27579 | 11708.35 | 1.56% | 0.00 |
| 2025-07-01 | 40.79 | 43.58 | 2.52 | 6.14% | 40.00 | 44.19 | 42563 | 17961.27 | 2.41% | 0.00 |
| 2025-06-30 | 40.52 | 41.06 | 0.36 | 0.88% | 39.40 | 41.13 | 27710 | 11138.28 | 1.57% | 0.00 |
| 2025-06-27 | 38.97 | 40.70 | 1.40 | 3.56% | 38.97 | 41.87 | 50256 | 20637.81 | 2.85% | 0.00 |
| 2025-06-26 | 39.00 | 39.30 | -0.11 | -0.28% | 37.50 | 39.35 | 26497 | 10213.53 | 1.50% | 0.00 |
| 2025-06-25 | 39.36 | 39.41 | -0.45 | -1.13% | 39.15 | 40.88 | 20041 | 7981.01 | 1.14% | 0.00 |
| 2025-06-24 | 41.51 | 39.86 | -0.68 | -1.68% | 39.67 | 42.15 | 24778 | 10059.64 | 1.40% | 0.00 |
| 2025-06-23 | 38.01 | 40.54 | 2.34 | 6.13% | 37.70 | 41.00 | 41453 | 16381.70 | 2.35% | 0.00 |
| 2025-06-20 | 39.18 | 38.20 | -0.75 | -1.93% | 38.03 | 39.30 | 18823 | 7230.01 | 1.07% | 0.00 |
| 2025-06-19 | 39.61 | 38.95 | -1.05 | -2.63% | 38.66 | 40.98 | 22770 | 9039.08 | 1.29% | 0.00 |
| 2025-06-18 | 40.06 | 40.00 | -0.45 | -1.11% | 39.80 | 40.77 | 21301 | 8552.25 | 1.21% | 0.00 |
| 2025-06-17 | 43.80 | 40.45 | -2.82 | -6.52% | 40.19 | 43.91 | 47799 | 19873.66 | 2.71% | 0.00 |
| 2025-06-16 | 45.20 | 43.27 | -1.52 | -3.39% | 43.00 | 45.58 | 34028 | 14932.44 | 1.93% | 0.00 |
| 2025-06-13 | 44.20 | 44.79 | 0.34 | 0.76% | 44.18 | 46.21 | 55579 | 25243.32 | 3.15% | 0.00 |
| 2025-06-12 | 43.40 | 44.45 | 0.63 | 1.44% | 43.00 | 45.00 | 38153 | 16758.79 | 2.16% | 0.00 |
| 2025-06-11 | 44.62 | 43.82 | -0.63 | -1.42% | 43.60 | 46.00 | 48159 | 21485.68 | 2.73% | 0.00 |
| 2025-06-10 | 43.77 | 44.87 | 1.09 | 2.49% | 42.73 | 45.18 | 63420 | 28103.62 | 3.59% | 0.00 |
| 2025-06-09 | 39.86 | 43.78 | 3.14 | 7.73% | 39.86 | 44.32 | 81602 | 35337.99 | 4.62% | 0.00 |
| 2025-06-06 | 41.33 | 40.64 | -1.15 | -2.75% | 39.74 | 42.00 | 52247 | 21181.42 | 2.96% | 0.00 |
| 2025-06-05 | 42.67 | 41.79 | -1.28 | -2.97% | 40.83 | 43.50 | 62245 | 25884.03 | 3.53% | 0.00 |
| 2025-06-04 | 43.47 | 43.07 | 0.03 | 0.07% | 42.00 | 43.50 | 57236 | 24500.38 | 3.24% | 0.00 |
| 2025-06-03 | 43.15 | 43.04 | 1.08 | 2.57% | 41.22 | 43.60 | 83931 | 35700.86 | 4.75% | 0.00 |
| 2025-05-30 | 40.92 | 41.96 | 0.70 | 1.70% | 40.50 | 45.00 | 111858 | 48261.57 | 6.34% | 0.00 |
| 2025-05-29 | 36.60 | 41.26 | 4.88 | 13.41% | 36.05 | 41.89 | 96300 | 37985.36 | 5.46% | 0.00 |
| 2025-05-28 | 34.65 | 36.38 | 1.49 | 4.27% | 34.65 | 37.09 | 47669 | 17250.16 | 2.70% | 0.00 |
| 2025-05-27 | 34.66 | 34.89 | 0.22 | 0.63% | 34.50 | 35.90 | 24308 | 8533.63 | 1.38% | 0.00 |
| 2025-05-26 | 35.00 | 34.67 | -0.62 | -1.76% | 34.00 | 35.40 | 31519 | 10904.58 | 1.79% | 0.00 |
| 2025-05-23 | 35.43 | 35.29 | -0.41 | -1.15% | 34.89 | 36.22 | 27547 | 9789.98 | 1.56% | 0.00 |
| 2025-05-22 | 35.22 | 35.70 | 0.30 | 0.85% | 34.75 | 36.24 | 32275 | 11472.57 | 1.83% | 0.00 |
| 2025-05-21 | 34.90 | 35.40 | 0.50 | 1.43% | 34.55 | 35.78 | 37767 | 13352.62 | 2.14% | 0.00 |
| 2025-05-20 | 33.52 | 34.90 | 1.56 | 4.68% | 33.33 | 35.50 | 55346 | 19230.73 | 3.14% | 0.00 |
| 2025-05-19 | 33.65 | 33.34 | -0.35 | -1.04% | 33.08 | 33.97 | 20476 | 6836.54 | 1.16% | 0.00 |
| 2025-05-16 | 33.00 | 33.69 | 0.49 | 1.48% | 32.84 | 33.79 | 22048 | 7381.36 | 1.25% | 0.00 |
| 2025-05-15 | 32.86 | 33.20 | 0.24 | 0.73% | 32.55 | 33.63 | 22574 | 7494.44 | 1.28% | 0.00 |
| 2025-05-14 | 33.50 | 32.96 | -0.48 | -1.44% | 32.81 | 33.60 | 19553 | 6452.69 | 1.11% | 0.00 |
| 2025-05-13 | 33.48 | 33.44 | 0.29 | 0.87% | 32.81 | 33.53 | 20554 | 6830.76 | 1.16% | 0.00 |
| 2025-05-12 | 33.12 | 33.15 | -0.54 | -1.60% | 33.01 | 34.09 | 40954 | 13676.81 | 2.32% | 0.00 |
| 2025-05-09 | 34.35 | 33.69 | -0.56 | -1.64% | 33.50 | 34.47 | 24759 | 8404.17 | 1.40% | 0.00 |
| 2025-05-08 | 33.99 | 34.25 | 0.08 | 0.23% | 33.99 | 34.84 | 22975 | 7904.55 | 1.30% | 0.00 |
| 2025-05-07 | 34.32 | 34.17 | 0.08 | 0.23% | 33.91 | 34.82 | 38804 | 13342.51 | 2.20% | 0.00 |
| 2025-05-06 | 34.60 | 34.09 | 0.13 | 0.38% | 33.51 | 34.70 | 35292 | 11981.65 | 2.00% | 0.00 |
| 2025-04-30 | 33.40 | 33.96 | 0.66 | 1.98% | 33.04 | 34.87 | 53413 | 18115.77 | 3.03% | 0.00 |
| 2025-04-29 | 33.35 | 33.30 | -0.29 | -0.86% | 32.83 | 33.45 | 35847 | 11894.66 | 2.03% | 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。
