| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 35.64 | 37.00 | 1.08 | 3.01% | 35.40 | 37.70 | 39453 | 14516.99 | 2.23% | 0.00 |
| 2025-04-17 | 35.49 | 35.92 | -0.01 | -0.03% | 35.49 | 36.27 | 17293 | 6213.37 | 0.98% | 0.00 |
| 2025-04-16 | 36.20 | 35.93 | -0.27 | -0.75% | 35.11 | 36.40 | 33362 | 11872.54 | 1.89% | 0.00 |
| 2025-04-15 | 37.13 | 36.20 | -1.17 | -3.13% | 35.67 | 37.55 | 46803 | 17029.15 | 2.65% | 0.00 |
| 2025-04-14 | 36.33 | 37.37 | 1.93 | 5.45% | 35.70 | 37.99 | 79603 | 29575.38 | 4.51% | 0.00 |
| 2025-04-11 | 32.64 | 35.44 | 2.59 | 7.88% | 32.41 | 36.12 | 68833 | 23703.07 | 3.90% | 0.00 |
| 2025-04-10 | 32.39 | 32.85 | 0.55 | 1.70% | 32.14 | 33.48 | 41298 | 13540.74 | 2.34% | 0.00 |
| 2025-04-09 | 31.96 | 32.30 | -0.24 | -0.74% | 29.89 | 32.69 | 42152 | 13140.28 | 2.39% | 0.00 |
| 2025-04-08 | 33.42 | 32.54 | -0.46 | -1.39% | 31.66 | 34.15 | 37626 | 12286.29 | 2.13% | 0.00 |
| 2025-04-07 | 34.79 | 33.00 | -3.26 | -8.99% | 31.37 | 35.51 | 82775 | 27961.31 | 4.69% | 0.00 |
| 2025-04-03 | 34.55 | 36.26 | 0.96 | 2.72% | 34.43 | 36.58 | 76976 | 27383.29 | 4.36% | 0.00 |
| 2025-04-02 | 33.70 | 35.30 | 1.82 | 5.44% | 32.88 | 35.42 | 97397 | 33296.97 | 5.52% | 0.00 |
| 2025-04-01 | 32.50 | 33.48 | 0.98 | 3.02% | 32.39 | 34.09 | 62005 | 20734.34 | 3.51% | 0.00 |
| 2025-03-31 | 32.28 | 32.50 | 0.15 | 0.46% | 31.86 | 33.09 | 37779 | 12275.67 | 2.14% | 0.00 |
| 2025-03-28 | 32.30 | 32.35 | 0.09 | 0.28% | 31.73 | 33.03 | 64605 | 20945.40 | 3.66% | 0.00 |
| 2025-03-27 | 30.40 | 32.26 | 1.80 | 5.91% | 30.11 | 32.50 | 59223 | 18684.69 | 3.35% | 0.00 |
| 2025-03-26 | 30.43 | 30.46 | 0.07 | 0.23% | 30.39 | 30.63 | 7834 | 2388.26 | 0.44% | 0.00 |
| 2025-03-25 | 30.34 | 30.39 | 0.09 | 0.30% | 30.16 | 30.53 | 10541 | 3203.99 | 0.60% | 0.00 |
| 2025-03-24 | 30.55 | 30.30 | -0.27 | -0.88% | 30.08 | 30.60 | 15191 | 4608.20 | 0.86% | 0.00 |
| 2025-03-21 | 30.97 | 30.57 | -0.42 | -1.36% | 30.45 | 31.10 | 12531 | 3849.55 | 0.71% | 0.00 |
| 2025-03-20 | 31.50 | 30.99 | -0.18 | -0.58% | 30.95 | 31.54 | 12970 | 4040.40 | 0.73% | 0.00 |
| 2025-03-19 | 31.49 | 31.17 | -0.30 | -0.95% | 31.00 | 31.57 | 22468 | 7020.82 | 1.27% | 0.00 |
| 2025-03-18 | 31.36 | 31.47 | 0.19 | 0.61% | 31.15 | 31.55 | 26015 | 8170.70 | 1.47% | 0.00 |
| 2025-03-17 | 31.37 | 31.28 | 0.13 | 0.42% | 30.99 | 31.38 | 17427 | 5439.13 | 0.99% | 0.00 |
| 2025-03-14 | 30.62 | 31.15 | 0.53 | 1.73% | 30.56 | 31.18 | 16622 | 5140.70 | 0.94% | 0.00 |
| 2025-03-13 | 30.85 | 30.62 | -0.23 | -0.75% | 30.46 | 31.01 | 10901 | 3345.95 | 0.62% | 0.00 |
| 2025-03-12 | 30.75 | 30.85 | 0.12 | 0.39% | 30.55 | 30.93 | 12760 | 3919.15 | 0.72% | 0.00 |
| 2025-03-11 | 30.42 | 30.73 | 0.10 | 0.33% | 30.30 | 30.74 | 10090 | 3077.69 | 0.57% | 0.00 |
| 2025-03-10 | 30.55 | 30.63 | 0.22 | 0.72% | 30.35 | 30.98 | 12250 | 3751.06 | 0.69% | 0.00 |
| 2025-03-07 | 30.68 | 30.41 | -0.25 | -0.82% | 30.31 | 30.68 | 10594 | 3225.47 | 0.60% | 0.00 |
| 2025-03-06 | 30.30 | 30.66 | 0.31 | 1.02% | 30.30 | 30.77 | 13167 | 4024.71 | 0.75% | 0.00 |
| 2025-03-05 | 31.00 | 30.35 | -0.63 | -2.03% | 30.30 | 31.00 | 17024 | 5181.28 | 0.96% | 0.00 |
| 2025-03-04 | 30.41 | 30.98 | 0.28 | 0.91% | 30.41 | 31.06 | 9705 | 2997.35 | 0.55% | 0.00 |
| 2025-03-03 | 30.41 | 30.70 | 0.14 | 0.46% | 30.36 | 31.25 | 16007 | 4936.13 | 0.91% | 0.00 |
| 2025-02-28 | 31.39 | 30.56 | -0.89 | -2.83% | 30.40 | 31.39 | 19056 | 5878.94 | 1.08% | 0.00 |
| 2025-02-27 | 30.92 | 31.45 | 0.58 | 1.88% | 30.75 | 31.52 | 23524 | 7330.58 | 1.33% | 10.00 |
| 2025-02-26 | 30.60 | 30.87 | 0.41 | 1.35% | 30.31 | 31.12 | 18874 | 5793.54 | 1.07% | 0.00 |
| 2025-02-25 | 30.87 | 30.46 | -0.57 | -1.84% | 30.33 | 31.01 | 16852 | 5172.40 | 0.95% | 0.00 |
| 2025-02-24 | 31.61 | 31.03 | -0.59 | -1.87% | 30.98 | 31.61 | 19375 | 6050.87 | 1.10% | 4.00 |
| 2025-02-21 | 31.49 | 31.62 | 0.06 | 0.19% | 31.05 | 31.77 | 15474 | 4864.57 | 0.88% | 10.00 |
| 2025-02-20 | 31.30 | 31.56 | 0.20 | 0.64% | 31.20 | 32.07 | 19868 | 6304.07 | 1.13% | 0.00 |
| 2025-02-19 | 31.08 | 31.36 | 0.36 | 1.16% | 30.84 | 31.56 | 24851 | 7745.48 | 1.41% | 0.00 |
| 2025-02-18 | 31.22 | 31.00 | -0.23 | -0.74% | 30.90 | 31.71 | 26897 | 8451.14 | 1.52% | 0.00 |
| 2025-02-17 | 30.84 | 31.23 | 0.91 | 3.00% | 30.56 | 31.71 | 27850 | 8698.96 | 1.58% | 0.00 |
| 2025-02-14 | 29.96 | 30.32 | 0.27 | 0.90% | 29.96 | 30.63 | 14599 | 4433.35 | 0.83% | 0.00 |
| 2025-02-13 | 30.23 | 30.05 | -0.19 | -0.63% | 30.04 | 30.36 | 9694 | 2925.06 | 0.55% | 0.00 |
| 2025-02-12 | 30.36 | 30.24 | -0.17 | -0.56% | 30.03 | 30.46 | 11060 | 3341.89 | 0.63% | 0.00 |
| 2025-02-11 | 30.80 | 30.41 | -0.35 | -1.14% | 30.17 | 30.87 | 13482 | 4098.93 | 0.76% | 0.00 |
| 2025-02-10 | 30.36 | 30.76 | 0.55 | 1.82% | 30.20 | 30.77 | 13839 | 4229.42 | 0.78% | 0.00 |
| 2025-02-07 | 30.40 | 30.21 | -0.22 | -0.72% | 30.05 | 30.75 | 25016 | 7612.78 | 1.42% | 0.00 |
| 2025-02-06 | 30.20 | 30.43 | 0.23 | 0.76% | 29.92 | 30.51 | 13145 | 3985.03 | 0.74% | 0.00 |
| 2025-02-05 | 31.00 | 30.20 | -0.37 | -1.21% | 30.12 | 31.00 | 10770 | 3268.32 | 0.61% | 0.00 |
| 2025-01-27 | 30.88 | 30.57 | -0.25 | -0.81% | 30.43 | 31.16 | 9987 | 3084.40 | 0.57% | 10.00 |
| 2025-01-24 | 30.87 | 30.82 | -0.07 | -0.23% | 30.57 | 31.06 | 10853 | 3346.17 | 0.61% | 0.00 |
| 2025-01-23 | 31.15 | 30.89 | -0.11 | -0.35% | 30.89 | 31.36 | 10059 | 3131.85 | 0.57% | 0.00 |
| 2025-01-22 | 30.83 | 31.00 | -0.07 | -0.23% | 30.63 | 31.31 | 11214 | 3478.11 | 0.64% | 0.00 |
| 2025-01-21 | 31.44 | 31.07 | -0.02 | -0.06% | 30.78 | 31.47 | 9805 | 3041.99 | 0.56% | 0.00 |
| 2025-01-20 | 30.70 | 31.09 | 0.49 | 1.60% | 30.53 | 31.33 | 16820 | 5220.49 | 0.95% | 0.00 |
| 2025-01-17 | 30.30 | 30.60 | 0.00 | 0.00% | 30.27 | 30.80 | 8707 | 2661.58 | 0.49% | 0.00 |
| 2025-01-16 | 30.00 | 30.60 | 0.74 | 2.48% | 29.84 | 30.66 | 13250 | 4009.77 | 0.75% | 49.50 |
| 2025-01-15 | 30.07 | 29.86 | -0.33 | -1.09% | 29.76 | 30.09 | 9435 | 2819.34 | 0.53% | 0.00 |
| 2025-01-14 | 29.52 | 30.19 | 0.68 | 2.30% | 29.52 | 30.28 | 12305 | 3699.91 | 0.70% | 0.00 |
| 2025-01-13 | 29.10 | 29.51 | 0.31 | 1.06% | 28.85 | 29.52 | 6764 | 1976.15 | 0.38% | 0.00 |
| 2025-01-10 | 29.85 | 29.20 | -0.67 | -2.24% | 29.18 | 30.01 | 8893 | 2629.18 | 0.50% | 0.00 |
| 2025-01-09 | 29.63 | 29.87 | 0.01 | 0.03% | 29.63 | 30.08 | 7730 | 2312.49 | 0.44% | 0.00 |
| 2025-01-08 | 29.61 | 29.86 | 0.27 | 0.91% | 29.17 | 30.00 | 11161 | 3310.53 | 0.63% | 0.00 |
| 2025-01-07 | 30.01 | 29.59 | -0.29 | -0.97% | 29.25 | 30.01 | 10554 | 3114.18 | 0.60% | 0.00 |
| 2025-01-06 | 29.45 | 29.88 | 0.22 | 0.74% | 29.45 | 30.23 | 13940 | 4167.04 | 0.79% | 0.00 |
| 2025-01-03 | 29.88 | 29.66 | -0.03 | -0.10% | 29.42 | 30.23 | 13252 | 3953.68 | 0.75% | 0.00 |
| 2025-01-02 | 30.01 | 29.69 | -0.44 | -1.46% | 29.51 | 30.26 | 14664 | 4376.73 | 0.83% | 0.00 |
| 2024-12-31 | 30.70 | 30.13 | -0.49 | -1.60% | 29.82 | 30.70 | 15224 | 4607.66 | 0.86% | 0.00 |
| 2024-12-30 | 30.80 | 30.62 | -0.18 | -0.58% | 30.49 | 31.14 | 15658 | 4813.89 | 0.89% | 0.00 |
| 2024-12-27 | 30.63 | 30.80 | 0.22 | 0.72% | 30.36 | 30.98 | 15405 | 4726.91 | 0.87% | 0.00 |
| 2024-12-26 | 30.68 | 30.58 | -0.11 | -0.36% | 30.38 | 31.14 | 17028 | 5229.20 | 0.96% | 0.00 |
| 2024-12-25 | 30.67 | 30.69 | 0.12 | 0.39% | 30.35 | 31.15 | 13362 | 4100.68 | 0.76% | 0.00 |
| 2024-12-24 | 30.30 | 30.57 | 0.44 | 1.46% | 30.02 | 30.59 | 11909 | 3609.75 | 0.67% | 0.00 |
| 2024-12-23 | 31.09 | 30.13 | -0.95 | -3.06% | 30.07 | 31.14 | 25567 | 7773.29 | 1.45% | 0.00 |
| 2024-12-20 | 30.96 | 31.08 | -0.10 | -0.32% | 30.89 | 31.47 | 15083 | 4697.82 | 0.85% | 0.00 |
| 2024-12-19 | 31.18 | 31.18 | -0.10 | -0.32% | 30.80 | 31.29 | 11613 | 3601.52 | 0.66% | 0.00 |
| 2024-12-18 | 31.38 | 31.28 | -0.20 | -0.64% | 31.03 | 31.87 | 23922 | 7505.56 | 1.36% | 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。
