| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 51.29 | 50.53 | -0.74 | -1.44% | 49.97 | 51.79 | 33865 | 17072.99 | 0.76% | 0.00 |
| 2025-11-05 | 51.21 | 51.27 | 0.02 | 0.04% | 50.94 | 53.39 | 50727 | 26356.20 | 1.14% | 0.00 |
| 2025-11-04 | 54.07 | 51.25 | -3.01 | -5.55% | 50.66 | 54.26 | 63041 | 32643.40 | 1.42% | 0.00 |
| 2025-11-03 | 54.00 | 54.26 | 0.56 | 1.04% | 52.44 | 55.97 | 76263 | 41101.08 | 1.71% | 0.00 |
| 2025-10-31 | 50.86 | 53.70 | 0.74 | 1.40% | 49.49 | 54.00 | 91209 | 47199.67 | 2.05% | 0.00 |
| 2025-10-30 | 52.46 | 52.96 | 0.33 | 0.63% | 51.94 | 53.93 | 37451 | 19851.62 | 0.84% | 0.00 |
| 2025-10-29 | 52.56 | 52.63 | -0.22 | -0.42% | 51.63 | 52.86 | 22223 | 11609.58 | 0.50% | 0.00 |
| 2025-10-28 | 52.55 | 52.85 | 0.48 | 0.92% | 51.83 | 53.60 | 22773 | 12068.97 | 0.51% | 6.00 |
| 2025-10-27 | 52.25 | 52.37 | 0.38 | 0.73% | 52.20 | 53.45 | 26590 | 14060.57 | 0.60% | 0.00 |
| 2025-10-24 | 52.05 | 51.99 | 0.16 | 0.31% | 51.59 | 52.68 | 17592 | 9154.64 | 0.40% | 0.50 |
| 2025-10-23 | 52.72 | 51.83 | -0.90 | -1.71% | 50.86 | 53.30 | 20969 | 10802.25 | 0.47% | 0.00 |
| 2025-10-22 | 53.22 | 52.73 | -0.27 | -0.51% | 52.49 | 54.41 | 23313 | 12368.84 | 0.52% | 0.00 |
| 2025-10-21 | 52.60 | 53.00 | 0.44 | 0.84% | 52.50 | 53.57 | 23967 | 12732.22 | 0.54% | 0.00 |
| 2025-10-20 | 53.42 | 52.56 | -0.33 | -0.62% | 52.50 | 54.13 | 33063 | 17600.86 | 0.74% | 0.00 |
| 2025-10-17 | 55.60 | 52.89 | -1.70 | -3.11% | 52.80 | 55.68 | 29986 | 16187.86 | 0.67% | 0.00 |
| 2025-10-16 | 54.97 | 54.59 | -0.44 | -0.80% | 54.30 | 56.30 | 29557 | 16326.92 | 0.66% | 0.00 |
| 2025-10-15 | 53.78 | 55.03 | 2.57 | 4.90% | 52.49 | 55.45 | 42738 | 23278.94 | 0.96% | 4.00 |
| 2025-10-14 | 54.11 | 52.46 | -1.44 | -2.67% | 52.16 | 54.70 | 31852 | 17081.76 | 0.72% | 0.00 |
| 2025-10-13 | 52.00 | 53.90 | -0.69 | -1.26% | 51.88 | 54.30 | 28109 | 15063.62 | 0.63% | 0.00 |
| 2025-10-10 | 56.27 | 54.59 | -1.79 | -3.17% | 54.50 | 56.48 | 35437 | 19593.31 | 0.80% | 0.00 |
| 2025-10-09 | 56.42 | 56.38 | 0.58 | 1.04% | 56.00 | 57.60 | 39748 | 22565.40 | 0.89% | 0.00 |
| 2025-09-30 | 55.32 | 55.80 | 0.39 | 0.70% | 55.11 | 56.62 | 26076 | 14616.91 | 0.59% | 0.00 |
| 2025-09-29 | 54.50 | 55.41 | 0.76 | 1.39% | 54.33 | 55.90 | 38215 | 21142.74 | 0.86% | 0.00 |
| 2025-09-26 | 56.00 | 54.65 | -1.76 | -3.12% | 54.64 | 56.28 | 37471 | 20700.79 | 0.84% | 0.00 |
| 2025-09-25 | 56.97 | 56.41 | -0.43 | -0.76% | 56.41 | 58.29 | 39917 | 22802.48 | 0.90% | 0.00 |
| 2025-09-24 | 55.78 | 56.84 | 0.93 | 1.66% | 55.66 | 57.20 | 29204 | 16488.77 | 0.66% | 2.00 |
| 2025-09-23 | 57.85 | 55.91 | -2.04 | -3.52% | 55.00 | 58.32 | 44838 | 25189.79 | 1.01% | 0.00 |
| 2025-09-22 | 57.83 | 57.95 | 0.15 | 0.26% | 57.48 | 58.77 | 31944 | 18500.97 | 0.72% | 0.00 |
| 2025-09-19 | 58.18 | 57.80 | -0.78 | -1.33% | 57.61 | 59.60 | 26021 | 15164.38 | 0.58% | 0.00 |
| 2025-09-18 | 59.97 | 58.58 | -1.39 | -2.32% | 57.88 | 60.90 | 52598 | 31336.63 | 1.18% | 0.00 |
| 2025-09-17 | 59.40 | 59.97 | 0.65 | 1.10% | 58.84 | 60.48 | 41896 | 25020.88 | 0.94% | 0.00 |
| 2025-09-16 | 60.30 | 59.32 | -0.48 | -0.80% | 58.71 | 60.32 | 30025 | 17831.48 | 0.67% | 0.00 |
| 2025-09-15 | 59.83 | 59.80 | -0.20 | -0.33% | 59.60 | 61.16 | 36226 | 21775.83 | 0.81% | 5.00 |
| 2025-09-12 | 59.80 | 60.00 | -0.12 | -0.20% | 58.88 | 60.78 | 42904 | 25684.52 | 0.96% | 0.00 |
| 2025-09-11 | 57.00 | 60.12 | 0.98 | 1.66% | 55.85 | 60.38 | 61212 | 35855.87 | 1.37% | 0.00 |
| 2025-09-10 | 60.88 | 59.14 | -1.74 | -2.86% | 58.76 | 62.27 | 59315 | 35478.79 | 1.33% | 10.00 |
| 2025-09-09 | 61.63 | 60.88 | -1.37 | -2.20% | 60.42 | 64.21 | 58738 | 36505.78 | 1.32% | 0.00 |
| 2025-09-08 | 63.08 | 62.25 | -0.75 | -1.19% | 61.46 | 63.78 | 37288 | 23247.51 | 0.84% | 0.00 |
| 2025-09-05 | 61.10 | 63.00 | 1.63 | 2.66% | 60.58 | 63.35 | 42961 | 26672.97 | 0.96% | 25.00 |
| 2025-09-04 | 63.00 | 61.37 | -2.11 | -3.32% | 60.01 | 64.63 | 59833 | 37221.17 | 1.34% | 0.00 |
| 2025-09-03 | 64.34 | 63.48 | -0.84 | -1.31% | 62.89 | 66.35 | 48603 | 31268.97 | 1.09% | 0.00 |
| 2025-09-02 | 65.80 | 64.32 | -1.55 | -2.35% | 63.35 | 67.93 | 62355 | 40750.79 | 1.40% | 0.00 |
| 2025-09-01 | 63.70 | 65.87 | 2.37 | 3.73% | 63.50 | 67.38 | 77439 | 50887.67 | 1.74% | 0.00 |
| 2025-08-29 | 62.50 | 63.50 | -0.78 | -1.21% | 62.00 | 65.30 | 82325 | 52157.71 | 1.85% | 5.00 |
| 2025-08-28 | 66.10 | 64.28 | -1.21 | -1.85% | 61.89 | 66.10 | 85975 | 54774.65 | 1.93% | 2.00 |
| 2025-08-27 | 66.90 | 65.49 | -1.16 | -1.74% | 65.40 | 68.69 | 61878 | 41574.51 | 1.39% | 0.00 |
| 2025-08-26 | 68.37 | 66.65 | -1.86 | -2.71% | 66.40 | 69.78 | 59755 | 40263.64 | 1.34% | 0.00 |
| 2025-08-25 | 68.19 | 68.51 | 0.45 | 0.66% | 67.84 | 70.50 | 67209 | 46313.93 | 1.51% | 5.00 |
| 2025-08-22 | 67.51 | 68.06 | -0.29 | -0.42% | 67.13 | 68.99 | 65980 | 44836.73 | 1.48% | 0.00 |
| 2025-08-21 | 69.00 | 68.35 | -0.96 | -1.39% | 67.89 | 71.14 | 71936 | 49832.46 | 1.62% | 0.00 |
| 2025-08-20 | 69.52 | 69.31 | -2.09 | -2.93% | 66.57 | 70.26 | 102511 | 70052.23 | 2.30% | 0.00 |
| 2025-08-19 | 72.99 | 71.40 | -1.60 | -2.19% | 71.00 | 78.84 | 145494 | 108675.55 | 3.27% | 0.00 |
| 2025-08-18 | 73.00 | 73.00 | -0.20 | -0.27% | 70.59 | 73.70 | 116666 | 83870.77 | 2.62% | 14.28 |
| 2025-08-15 | 68.00 | 73.20 | 4.75 | 6.94% | 66.11 | 76.20 | 154031 | 109968.83 | 3.46% | 0.00 |
| 2025-08-14 | 65.00 | 68.45 | 3.39 | 5.21% | 65.00 | 73.00 | 173423 | 119842.91 | 3.89% | 3.00 |
| 2025-08-13 | 64.64 | 65.06 | 0.64 | 0.99% | 63.80 | 67.47 | 88366 | 57744.22 | 1.98% | 0.00 |
| 2025-08-12 | 65.40 | 64.42 | -1.02 | -1.56% | 63.32 | 65.41 | 56412 | 36153.24 | 1.27% | 0.00 |
| 2025-08-11 | 65.69 | 65.44 | -0.86 | -1.30% | 64.80 | 66.88 | 54971 | 36153.14 | 1.23% | 0.00 |
| 2025-08-08 | 66.55 | 66.30 | -0.30 | -0.45% | 64.78 | 67.10 | 47628 | 31468.89 | 1.07% | 0.00 |
| 2025-08-07 | 69.65 | 66.60 | -3.19 | -4.57% | 66.50 | 70.69 | 72378 | 48974.87 | 1.63% | 0.00 |
| 2025-08-06 | 70.31 | 69.79 | -0.36 | -0.51% | 69.15 | 71.82 | 48363 | 33939.18 | 1.09% | 0.00 |
| 2025-08-05 | 69.88 | 70.15 | -0.01 | -0.01% | 68.05 | 70.90 | 46046 | 32035.45 | 1.03% | 20.00 |
| 2025-08-04 | 69.39 | 70.16 | 0.64 | 0.92% | 67.98 | 70.24 | 68008 | 47031.73 | 1.53% | 2.06 |
| 2025-08-01 | 74.82 | 69.52 | -5.28 | -7.06% | 69.24 | 76.49 | 103144 | 73816.38 | 2.32% | 0.00 |
| 2025-07-31 | 74.54 | 74.80 | -0.08 | -0.11% | 74.00 | 77.55 | 65522 | 49736.19 | 1.47% | 0.00 |
| 2025-07-30 | 76.00 | 74.88 | -2.74 | -3.53% | 74.70 | 81.32 | 100130 | 78168.34 | 2.25% | 0.00 |
| 2025-07-29 | 75.84 | 77.62 | 2.13 | 2.82% | 73.88 | 78.87 | 90549 | 69611.01 | 2.03% | 2.00 |
| 2025-07-28 | 75.30 | 75.49 | -0.87 | -1.14% | 74.32 | 77.55 | 74599 | 56344.70 | 1.68% | 0.00 |
| 2025-07-25 | 78.72 | 76.36 | -2.33 | -2.96% | 76.36 | 79.88 | 54490 | 42555.23 | 1.22% | 0.00 |
| 2025-07-24 | 78.90 | 78.69 | -0.02 | -0.03% | 77.50 | 81.88 | 66253 | 52454.42 | 1.49% | 0.00 |
| 2025-07-23 | 78.11 | 78.71 | -0.98 | -1.23% | 76.80 | 80.40 | 58030 | 45756.37 | 1.30% | 0.00 |
| 2025-07-22 | 81.79 | 79.69 | -2.91 | -3.52% | 78.13 | 84.60 | 82025 | 66638.99 | 1.84% | 3.00 |
| 2025-07-21 | 83.25 | 82.60 | -2.35 | -2.77% | 79.50 | 84.19 | 77614 | 63473.56 | 1.74% | 10.00 |
| 2025-07-18 | 84.00 | 84.95 | -0.68 | -0.79% | 81.66 | 86.30 | 111827 | 93814.84 | 2.51% | 7.48 |
| 2025-07-17 | 75.20 | 85.63 | 11.43 | 15.40% | 75.20 | 89.04 | 164634 | 133320.11 | 3.70% | 9.00 |
| 2025-07-16 | 74.72 | 74.20 | 0.81 | 1.10% | 73.59 | 76.60 | 86711 | 64843.80 | 1.95% | 0.00 |
| 2025-07-15 | 74.00 | 73.39 | -1.10 | -1.48% | 72.40 | 74.01 | 55375 | 40560.66 | 1.24% | 0.00 |
| 2025-07-14 | 73.50 | 74.49 | 0.49 | 0.66% | 72.60 | 74.90 | 64451 | 47554.90 | 1.45% | 2.00 |
| 2025-07-11 | 74.30 | 74.00 | -0.64 | -0.86% | 73.48 | 76.30 | 73903 | 55062.53 | 1.66% | 0.00 |
| 2025-07-10 | 76.67 | 74.64 | -2.36 | -3.06% | 74.32 | 77.06 | 73255 | 55207.73 | 1.64% | 2.19 |
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。
