| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 47.35 | 46.17 | -1.41 | -2.96% | 45.54 | 48.22 | 23594 | 10981.44 | 0.53% | 0.00 |
| 2025-11-20 | 48.28 | 47.58 | -0.69 | -1.43% | 47.16 | 48.69 | 21284 | 10154.81 | 0.48% | 0.00 |
| 2025-11-19 | 49.22 | 48.27 | -1.11 | -2.25% | 47.53 | 49.50 | 24271 | 11740.15 | 0.54% | 0.00 |
| 2025-11-18 | 49.75 | 49.38 | -0.48 | -0.96% | 49.00 | 50.18 | 20845 | 10279.67 | 0.47% | 0.00 |
| 2025-11-17 | 51.29 | 49.86 | -1.59 | -3.09% | 49.80 | 51.30 | 27156 | 13619.84 | 0.61% | 0.00 |
| 2025-11-14 | 51.41 | 51.45 | -0.28 | -0.54% | 51.07 | 52.49 | 26142 | 13532.12 | 0.59% | 0.00 |
| 2025-11-13 | 50.20 | 51.73 | 1.57 | 3.13% | 49.60 | 52.11 | 35683 | 18293.49 | 0.80% | 0.00 |
| 2025-11-12 | 51.16 | 50.16 | -0.79 | -1.55% | 49.95 | 51.49 | 25050 | 12668.33 | 0.56% | 0.00 |
| 2025-11-11 | 50.65 | 50.95 | 0.30 | 0.59% | 50.01 | 51.19 | 22969 | 11622.40 | 0.52% | 0.00 |
| 2025-11-10 | 49.68 | 50.65 | 0.74 | 1.48% | 49.61 | 50.92 | 24013 | 12094.34 | 0.54% | 2.00 |
| 2025-11-07 | 50.80 | 49.91 | -0.62 | -1.23% | 49.88 | 50.83 | 23448 | 11735.47 | 0.53% | 0.00 |
| 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 |
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。
