| 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 | 38.50 | 38.45 | 0.12 | 0.31% | 38.10 | 39.46 | 19996 | 7737.96 | 0.45% | 0.00 |
| 2026-03-24 | 36.78 | 38.33 | 1.93 | 5.30% | 36.78 | 38.55 | 33869 | 12840.31 | 0.76% | 0.00 |
| 2026-03-23 | 37.71 | 36.40 | -1.60 | -4.21% | 36.20 | 38.22 | 29565 | 10964.29 | 0.66% | 0.00 |
| 2026-03-20 | 39.47 | 38.00 | -1.35 | -3.43% | 38.00 | 39.92 | 21704 | 8420.50 | 0.49% | 0.00 |
| 2026-03-19 | 40.11 | 39.35 | -1.08 | -2.67% | 39.11 | 40.39 | 24324 | 9634.65 | 0.55% | 0.00 |
| 2026-03-18 | 40.23 | 40.43 | 0.13 | 0.32% | 39.95 | 40.99 | 22400 | 9044.06 | 0.50% | 8.50 |
| 2026-03-17 | 40.97 | 40.30 | -0.40 | -0.98% | 40.27 | 41.56 | 25841 | 10563.81 | 0.58% | 0.00 |
| 2026-03-16 | 39.41 | 40.70 | 1.30 | 3.30% | 39.10 | 41.40 | 37011 | 14998.33 | 0.83% | 0.00 |
| 2026-03-13 | 39.05 | 39.40 | 0.19 | 0.48% | 38.71 | 40.46 | 22925 | 9083.39 | 0.51% | 0.00 |
| 2026-03-12 | 39.53 | 39.21 | -0.34 | -0.86% | 38.89 | 39.77 | 15878 | 6237.89 | 0.36% | 0.00 |
| 2026-03-11 | 40.20 | 39.55 | -0.63 | -1.57% | 39.51 | 40.37 | 16006 | 6367.13 | 0.36% | 0.00 |
| 2026-03-10 | 39.99 | 40.18 | 0.82 | 2.08% | 39.56 | 40.28 | 22521 | 9006.92 | 0.51% | 11.20 |
| 2026-03-09 | 39.79 | 39.36 | -0.53 | -1.33% | 38.70 | 39.79 | 30691 | 12019.44 | 0.69% | 0.00 |
| 2026-03-06 | 37.09 | 39.89 | 2.80 | 7.55% | 37.05 | 40.50 | 48417 | 19125.13 | 1.09% | 0.00 |
| 2026-03-05 | 37.46 | 37.09 | 0.20 | 0.54% | 36.63 | 37.57 | 13233 | 4921.71 | 0.30% | 0.00 |
| 2026-03-04 | 36.72 | 36.89 | -0.11 | -0.30% | 36.57 | 37.27 | 16939 | 6248.98 | 0.38% | 2.00 |
| 2026-03-03 | 38.18 | 37.00 | -1.18 | -3.09% | 36.80 | 38.62 | 27627 | 10333.33 | 0.62% | 0.00 |
| 2026-03-02 | 39.01 | 38.18 | -1.23 | -3.12% | 38.18 | 39.47 | 29893 | 11526.65 | 0.67% | 0.00 |
| 2026-02-27 | 38.90 | 39.41 | 0.31 | 0.79% | 38.83 | 39.58 | 13364 | 5244.41 | 0.30% | 0.00 |
| 2026-02-26 | 39.80 | 39.10 | -0.85 | -2.13% | 39.03 | 39.89 | 19497 | 7669.30 | 0.44% | 0.00 |
| 2026-02-25 | 39.75 | 39.95 | 0.45 | 1.14% | 39.20 | 40.15 | 16578 | 6592.30 | 0.37% | 0.00 |
| 2026-02-24 | 39.73 | 39.50 | 0.12 | 0.30% | 39.30 | 40.12 | 17240 | 6834.65 | 0.39% | 0.00 |
| 2026-02-13 | 40.13 | 39.38 | -0.63 | -1.57% | 39.30 | 40.33 | 20316 | 8083.08 | 0.46% | 0.00 |
| 2026-02-12 | 40.54 | 40.01 | -0.42 | -1.04% | 40.01 | 40.64 | 11219 | 4510.81 | 0.25% | 0.00 |
| 2026-02-11 | 40.50 | 40.43 | -0.16 | -0.39% | 40.00 | 40.97 | 10900 | 4429.39 | 0.24% | 0.00 |
| 2026-02-10 | 40.53 | 40.59 | 0.34 | 0.84% | 39.98 | 41.29 | 19474 | 7926.53 | 0.44% | 0.00 |
| 2026-02-09 | 40.48 | 40.25 | 0.25 | 0.63% | 39.96 | 40.65 | 14226 | 5730.04 | 0.32% | 0.00 |
| 2026-02-06 | 39.69 | 40.00 | 0.27 | 0.68% | 39.60 | 40.54 | 16866 | 6767.62 | 0.38% | 0.00 |
| 2026-02-05 | 40.27 | 39.73 | -0.17 | -0.43% | 39.61 | 40.29 | 17389 | 6937.60 | 0.39% | 0.00 |
| 2026-02-04 | 39.86 | 39.90 | 0.12 | 0.30% | 38.95 | 40.08 | 20565 | 8118.65 | 0.46% | 0.00 |
| 2026-02-03 | 39.42 | 39.78 | 0.88 | 2.26% | 38.97 | 39.95 | 23644 | 9321.26 | 0.53% | 0.00 |
| 2026-02-02 | 41.50 | 38.90 | -2.95 | -7.05% | 38.80 | 41.50 | 45033 | 17973.00 | 1.01% | 0.00 |
| 2026-01-30 | 43.21 | 41.85 | -1.40 | -3.24% | 41.82 | 43.77 | 26463 | 11205.24 | 0.59% | 0.00 |
| 2026-01-29 | 44.08 | 43.25 | -0.83 | -1.88% | 43.08 | 44.35 | 26996 | 11788.11 | 0.61% | 0.00 |
| 2026-01-28 | 44.80 | 44.08 | -0.82 | -1.83% | 43.98 | 45.18 | 21119 | 9360.17 | 0.47% | 0.00 |
| 2026-01-27 | 46.00 | 44.90 | -0.98 | -2.14% | 43.72 | 46.09 | 32725 | 14572.72 | 0.73% | 5.57 |
| 2026-01-26 | 46.59 | 45.88 | -0.45 | -0.97% | 45.01 | 46.83 | 38694 | 17728.21 | 0.87% | 0.00 |
| 2026-01-23 | 45.34 | 46.33 | 1.04 | 2.30% | 45.08 | 46.36 | 27368 | 12583.60 | 0.61% | 0.00 |
| 2026-01-22 | 45.53 | 45.29 | -0.18 | -0.40% | 44.90 | 46.12 | 21884 | 9893.66 | 0.49% | 0.00 |
| 2026-01-21 | 45.18 | 45.47 | 0.01 | 0.02% | 45.18 | 46.15 | 21377 | 9762.47 | 0.48% | 0.00 |
| 2026-01-20 | 46.47 | 45.46 | -1.00 | -2.15% | 45.05 | 46.80 | 30413 | 13881.89 | 0.68% | 0.00 |
| 2026-01-19 | 47.00 | 46.46 | -0.63 | -1.34% | 46.36 | 47.17 | 24628 | 11474.00 | 0.55% | 0.00 |
| 2026-01-16 | 47.39 | 47.09 | -0.15 | -0.32% | 46.38 | 47.92 | 32770 | 15380.72 | 0.74% | 0.00 |
| 2026-01-15 | 48.10 | 47.24 | -1.21 | -2.50% | 46.99 | 48.40 | 36026 | 17115.40 | 0.81% | 0.00 |
| 2026-01-14 | 48.70 | 48.45 | -0.55 | -1.12% | 47.75 | 50.40 | 59182 | 29107.84 | 1.33% | 0.00 |
| 2026-01-13 | 49.96 | 49.00 | 0.64 | 1.32% | 48.60 | 51.20 | 65006 | 32230.91 | 1.46% | 0.00 |
| 2026-01-12 | 49.16 | 48.36 | -0.80 | -1.63% | 48.01 | 49.45 | 37544 | 18166.62 | 0.84% | 0.00 |
| 2026-01-09 | 47.70 | 49.16 | 1.43 | 3.00% | 47.50 | 49.38 | 39627 | 19171.04 | 0.89% | 0.00 |
| 2026-01-08 | 47.68 | 47.73 | -0.05 | -0.10% | 47.55 | 48.45 | 32484 | 15577.32 | 0.73% | 0.00 |
| 2026-01-07 | 46.51 | 47.78 | 1.27 | 2.73% | 46.51 | 48.79 | 50176 | 23968.37 | 1.13% | 0.00 |
| 2026-01-06 | 46.90 | 46.51 | -0.39 | -0.83% | 45.59 | 46.95 | 35561 | 16447.79 | 0.80% | 0.00 |
| 2026-01-05 | 43.25 | 46.90 | 3.59 | 8.29% | 43.18 | 47.25 | 62825 | 28769.13 | 1.41% | 0.00 |
| 2025-12-31 | 43.59 | 43.31 | -0.28 | -0.64% | 43.20 | 43.84 | 16983 | 7377.77 | 0.38% | 0.00 |
| 2025-12-30 | 43.88 | 43.59 | -0.36 | -0.82% | 43.53 | 44.50 | 19607 | 8610.48 | 0.44% | 0.00 |
| 2025-12-29 | 44.14 | 43.95 | -0.27 | -0.61% | 43.88 | 44.55 | 14716 | 6496.08 | 0.33% | 0.00 |
| 2025-12-26 | 44.72 | 44.22 | -0.33 | -0.74% | 43.79 | 44.87 | 24037 | 10647.50 | 0.54% | 0.00 |
| 2025-12-25 | 43.76 | 44.55 | 0.75 | 1.71% | 43.09 | 44.68 | 27152 | 11918.54 | 0.61% | 0.00 |
| 2025-12-24 | 43.69 | 43.80 | 0.10 | 0.23% | 43.57 | 44.42 | 20414 | 8974.35 | 0.46% | 0.00 |
| 2025-12-23 | 44.29 | 43.70 | -0.56 | -1.27% | 43.57 | 44.38 | 16629 | 7297.04 | 0.37% | 0.00 |
| 2025-12-22 | 44.61 | 44.26 | -0.31 | -0.70% | 44.17 | 44.98 | 15087 | 6710.32 | 0.34% | 0.00 |
| 2025-12-19 | 44.32 | 44.57 | 0.25 | 0.56% | 44.30 | 45.57 | 22202 | 9993.36 | 0.50% | 0.00 |
| 2025-12-18 | 44.27 | 44.32 | -0.18 | -0.40% | 44.27 | 44.78 | 15358 | 6837.14 | 0.34% | 0.00 |
| 2025-12-17 | 44.00 | 44.50 | 0.68 | 1.55% | 43.52 | 44.63 | 21367 | 9413.44 | 0.48% | 0.00 |
| 2025-12-16 | 44.42 | 43.82 | -0.83 | -1.86% | 43.81 | 45.16 | 26853 | 11885.71 | 0.60% | 0.00 |
| 2025-12-15 | 46.09 | 44.65 | -1.90 | -4.08% | 44.20 | 46.38 | 40227 | 18109.54 | 0.90% | 0.00 |
| 2025-12-12 | 47.16 | 46.55 | -0.48 | -1.02% | 46.05 | 47.16 | 49046 | 22774.43 | 1.10% | 2.00 |
| 2025-12-11 | 47.31 | 47.03 | -0.07 | -0.15% | 46.38 | 47.49 | 21894 | 10261.83 | 0.49% | 0.00 |
| 2025-12-10 | 46.51 | 47.10 | 0.41 | 0.88% | 46.14 | 47.65 | 22541 | 10607.84 | 0.51% | 0.00 |
| 2025-12-09 | 46.83 | 46.69 | 0.03 | 0.06% | 46.20 | 47.65 | 23353 | 10926.02 | 0.52% | 0.00 |
| 2025-12-08 | 46.90 | 46.66 | 0.51 | 1.11% | 46.60 | 47.98 | 27827 | 13145.49 | 0.62% | 0.00 |
| 2025-12-05 | 45.99 | 46.15 | 0.15 | 0.33% | 45.26 | 46.23 | 17460 | 7982.03 | 0.39% | 0.00 |
| 2025-12-04 | 46.33 | 46.00 | -0.33 | -0.71% | 45.92 | 46.70 | 15306 | 7071.07 | 0.34% | 0.00 |
| 2025-12-03 | 46.70 | 46.33 | -0.47 | -1.00% | 46.08 | 47.14 | 15662 | 7276.23 | 0.35% | 10.02 |
| 2025-12-02 | 47.20 | 46.80 | -0.52 | -1.10% | 46.63 | 47.60 | 17538 | 8245.92 | 0.39% | 0.00 |
| 2025-12-01 | 48.01 | 47.32 | -0.99 | -2.05% | 46.82 | 48.43 | 30145 | 14253.68 | 0.68% | 0.00 |
| 2025-11-28 | 47.53 | 48.31 | 0.79 | 1.66% | 47.06 | 48.95 | 26464 | 12671.51 | 0.59% | 0.00 |
| 2025-11-27 | 47.85 | 47.52 | -0.33 | -0.69% | 47.40 | 48.29 | 18584 | 8889.81 | 0.42% | 0.00 |
| 2025-11-26 | 47.49 | 47.85 | 0.35 | 0.74% | 47.46 | 49.63 | 31634 | 15378.96 | 0.71% | 0.00 |
| 2025-11-25 | 47.18 | 47.50 | 0.32 | 0.68% | 47.03 | 48.75 | 28630 | 13767.46 | 0.64% | 0.00 |
| 2025-11-24 | 46.44 | 47.18 | 1.01 | 2.19% | 45.99 | 47.47 | 25136 | 11763.48 | 0.56% | 0.00 |
神州细胞(688520)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。
