| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 10.130 | 10.090 | 0.010 | 0.10% | 10.070 | 10.230 | 13160 | 1332.134 | 1.63% |
| 2025-09-29 | 10.270 | 10.080 | -0.120 | -1.18% | 10.030 | 10.280 | 14917 | 1514.423 | 1.85% |
| 2025-09-26 | 10.310 | 10.200 | -0.110 | -1.07% | 10.120 | 10.400 | 13679 | 1399.092 | 1.69% |
| 2025-09-25 | 10.460 | 10.310 | -0.160 | -1.53% | 10.310 | 10.640 | 15814 | 1655.346 | 1.96% |
| 2025-09-24 | 10.340 | 10.470 | 0.170 | 1.65% | 10.200 | 10.550 | 20540 | 2140.522 | 2.54% |
| 2025-09-23 | 10.690 | 10.300 | -0.340 | -3.20% | 10.140 | 10.690 | 28737 | 2967.994 | 3.56% |
| 2025-09-22 | 10.860 | 10.640 | -0.240 | -2.21% | 10.620 | 11.040 | 18925 | 2036.569 | 2.34% |
| 2025-09-19 | 11.080 | 10.880 | -0.120 | -1.09% | 10.860 | 11.120 | 20567 | 2254.782 | 2.55% |
| 2025-09-18 | 11.140 | 11.000 | -0.100 | -0.90% | 10.910 | 11.270 | 33269 | 3702.174 | 4.12% |
| 2025-09-17 | 11.100 | 11.100 | 0.030 | 0.27% | 11.000 | 11.170 | 15711 | 1743.457 | 1.95% |
| 2025-09-16 | 11.030 | 11.070 | 0.050 | 0.45% | 10.930 | 11.130 | 16819 | 1855.783 | 2.08% |
| 2025-09-15 | 11.230 | 11.020 | -0.200 | -1.78% | 11.000 | 11.270 | 17083 | 1894.518 | 2.12% |
| 2025-09-12 | 11.300 | 11.220 | -0.070 | -0.62% | 11.140 | 11.380 | 16371 | 1839.333 | 2.03% |
| 2025-09-11 | 11.240 | 11.290 | -0.010 | -0.09% | 11.200 | 11.400 | 17142 | 1935.957 | 2.12% |
| 2025-09-10 | 11.390 | 11.300 | 0.000 | 0.00% | 11.180 | 11.430 | 20585 | 2318.619 | 2.55% |
| 2025-09-09 | 11.710 | 11.300 | -0.310 | -2.67% | 11.270 | 11.710 | 22650 | 2582.912 | 2.80% |
| 2025-09-08 | 11.750 | 11.610 | 0.040 | 0.35% | 11.470 | 11.840 | 37195 | 4327.426 | 4.61% |
| 2025-09-05 | 11.300 | 11.570 | 0.370 | 3.30% | 11.250 | 11.620 | 47978 | 5513.263 | 5.94% |
| 2025-09-04 | 10.930 | 11.200 | 0.260 | 2.38% | 10.930 | 11.360 | 39338 | 4412.262 | 4.87% |
| 2025-09-03 | 11.280 | 10.940 | -0.260 | -2.32% | 10.910 | 11.310 | 27458 | 3062.755 | 3.40% |
| 2025-09-02 | 11.290 | 11.200 | -0.050 | -0.44% | 10.890 | 11.330 | 30268 | 3371.561 | 3.75% |
| 2025-09-01 | 11.140 | 11.250 | 0.100 | 0.90% | 11.060 | 11.270 | 27439 | 3004.080 | 3.40% |
| 2025-08-29 | 10.930 | 11.150 | 0.220 | 2.01% | 10.930 | 11.330 | 37722 | 4215.938 | 4.67% |
| 2025-08-28 | 10.900 | 10.930 | 0.040 | 0.37% | 10.660 | 11.050 | 35000 | 3782.400 | 4.33% |
| 2025-08-27 | 11.360 | 10.890 | -0.490 | -4.31% | 10.890 | 11.360 | 53593 | 5964.479 | 6.64% |
| 2025-08-26 | 11.320 | 11.380 | -0.030 | -0.26% | 11.300 | 11.510 | 32940 | 3754.779 | 4.08% |
| 2025-08-25 | 11.450 | 11.410 | 0.010 | 0.09% | 11.210 | 11.490 | 42446 | 4811.722 | 5.26% |
| 2025-08-22 | 11.680 | 11.400 | -0.360 | -3.06% | 11.290 | 11.750 | 55780 | 6366.500 | 6.91% |
| 2025-08-21 | 11.800 | 11.760 | 0.030 | 0.26% | 11.630 | 11.950 | 49345 | 5827.219 | 6.11% |
| 2025-08-20 | 11.800 | 11.730 | -0.170 | -1.43% | 11.560 | 11.990 | 57858 | 6792.791 | 7.16% |
| 2025-08-19 | 11.600 | 11.900 | 0.300 | 2.59% | 11.560 | 12.220 | 94019 | 11258.463 | 11.64% |
| 2025-08-18 | 11.380 | 11.600 | 0.280 | 2.47% | 11.280 | 11.620 | 60835 | 6983.742 | 7.53% |
| 2025-08-15 | 11.140 | 11.320 | 0.180 | 1.62% | 11.130 | 11.380 | 39068 | 4364.670 | 4.84% |
| 2025-08-14 | 11.390 | 11.140 | -0.260 | -2.28% | 11.080 | 11.440 | 44671 | 5004.961 | 5.53% |
| 2025-08-13 | 11.660 | 11.400 | -0.260 | -2.23% | 11.350 | 11.720 | 71275 | 8160.401 | 8.82% |
| 2025-08-12 | 11.910 | 11.660 | -0.250 | -2.10% | 11.640 | 12.160 | 57089 | 6773.079 | 7.07% |
| 2025-08-11 | 11.780 | 11.910 | 0.130 | 1.10% | 11.640 | 11.930 | 43242 | 5105.368 | 5.35% |
| 2025-08-08 | 12.030 | 11.780 | -0.200 | -1.67% | 11.720 | 12.150 | 61641 | 7292.667 | 7.63% |
| 2025-08-07 | 11.810 | 11.980 | 0.040 | 0.34% | 11.810 | 12.320 | 81976 | 9884.727 | 10.15% |
| 2025-08-06 | 11.930 | 11.940 | -0.060 | -0.50% | 11.840 | 12.140 | 95194 | 11379.439 | 11.79% |
| 2025-08-05 | 12.560 | 12.000 | -0.800 | -6.25% | 11.950 | 12.680 | 150503 | 18330.188 | 18.63% |
| 2025-08-04 | 13.000 | 12.800 | -1.190 | -8.51% | 12.190 | 13.250 | 215730 | 27136.842 | 26.71% |
| 2025-08-01 | 11.470 | 13.990 | 2.630 | 23.15% | 11.270 | 14.760 | 310267 | 42622.309 | 38.42% |
| 2025-07-31 | 11.870 | 11.360 | -0.290 | -2.49% | 11.360 | 11.980 | 50781 | 5942.278 | 6.29% |
| 2025-07-30 | 11.500 | 11.650 | 0.100 | 0.87% | 11.400 | 11.950 | 53215 | 6234.458 | 6.59% |
| 2025-07-29 | 11.410 | 11.550 | 0.210 | 1.85% | 11.140 | 11.650 | 47930 | 5500.513 | 5.93% |
| 2025-07-28 | 11.310 | 11.340 | -0.030 | -0.26% | 11.250 | 11.600 | 25511 | 2903.422 | 3.16% |
| 2025-07-25 | 11.750 | 11.370 | -0.330 | -2.82% | 11.220 | 11.940 | 62324 | 7198.810 | 8.01% |
| 2025-07-24 | 11.860 | 11.700 | -0.290 | -2.42% | 11.520 | 11.980 | 71543 | 8296.230 | 9.19% |
| 2025-07-23 | 11.400 | 11.990 | 0.580 | 5.08% | 11.220 | 11.990 | 82967 | 9693.571 | 10.66% |
| 2025-07-22 | 11.020 | 11.410 | 0.390 | 3.54% | 11.010 | 11.490 | 62700 | 7095.783 | 8.05% |
| 2025-07-21 | 11.000 | 11.020 | 0.110 | 1.01% | 10.880 | 11.100 | 30209 | 3317.514 | 3.88% |
| 2025-07-18 | 10.880 | 10.910 | 0.000 | 0.00% | 10.680 | 10.930 | 25257 | 2729.906 | 3.24% |
| 2025-07-17 | 10.710 | 10.910 | 0.250 | 2.35% | 10.660 | 11.110 | 32869 | 3590.815 | 4.22% |
| 2025-07-16 | 10.650 | 10.660 | 0.010 | 0.09% | 10.540 | 10.750 | 15700 | 1669.433 | 2.02% |
| 2025-07-15 | 10.880 | 10.650 | -0.220 | -2.02% | 10.450 | 10.920 | 30499 | 3231.516 | 3.92% |
| 2025-07-14 | 10.950 | 10.870 | -0.010 | -0.09% | 10.800 | 11.080 | 22368 | 2442.351 | 2.87% |
| 2025-07-11 | 10.850 | 10.880 | 0.090 | 0.83% | 10.680 | 10.980 | 23753 | 2577.892 | 3.05% |
| 2025-07-10 | 10.560 | 10.790 | 0.230 | 2.18% | 10.530 | 10.890 | 23722 | 2553.636 | 3.05% |
| 2025-07-09 | 10.660 | 10.560 | -0.080 | -0.75% | 10.480 | 10.740 | 23234 | 2459.983 | 2.98% |
| 2025-07-08 | 10.350 | 10.640 | 0.230 | 2.21% | 10.350 | 10.950 | 27611 | 2882.561 | 3.55% |
| 2025-07-07 | 10.610 | 10.410 | -0.220 | -2.07% | 10.370 | 10.850 | 17617 | 1857.282 | 2.26% |
| 2025-07-04 | 10.900 | 10.630 | -0.280 | -2.57% | 10.530 | 11.140 | 30568 | 3290.697 | 3.93% |
| 2025-07-03 | 10.740 | 10.910 | 0.140 | 1.30% | 10.740 | 11.190 | 32647 | 3596.279 | 4.19% |
| 2025-07-02 | 10.900 | 10.770 | -0.080 | -0.74% | 10.720 | 10.980 | 30567 | 3244.164 | 3.93% |
| 2025-07-01 | 10.460 | 10.850 | 0.390 | 3.73% | 10.460 | 10.900 | 44129 | 4746.619 | 5.67% |
| 2025-06-30 | 10.490 | 10.460 | 0.030 | 0.29% | 10.400 | 10.530 | 11899 | 1243.292 | 1.53% |
| 2025-06-27 | 10.400 | 10.430 | 0.050 | 0.48% | 10.350 | 10.680 | 16626 | 1747.960 | 2.14% |
| 2025-06-26 | 10.440 | 10.380 | -0.090 | -0.86% | 10.350 | 10.590 | 20186 | 2115.921 | 2.59% |
| 2025-06-25 | 10.530 | 10.470 | 0.020 | 0.19% | 10.310 | 10.560 | 19000 | 1982.836 | 2.44% |
| 2025-06-24 | 10.200 | 10.450 | 0.240 | 2.35% | 10.150 | 10.550 | 25221 | 2620.811 | 3.24% |
| 2025-06-23 | 10.090 | 10.210 | 0.200 | 2.00% | 9.870 | 10.220 | 15180 | 1528.624 | 1.95% |
| 2025-06-20 | 10.000 | 10.010 | 0.020 | 0.20% | 9.900 | 10.130 | 9998 | 1001.604 | 1.28% |
| 2025-06-19 | 10.210 | 9.990 | -0.300 | -2.92% | 9.950 | 10.340 | 19749 | 1991.434 | 2.54% |
| 2025-06-18 | 10.440 | 10.290 | -0.110 | -1.06% | 10.170 | 10.440 | 13452 | 1381.798 | 1.73% |
| 2025-06-17 | 10.530 | 10.400 | -0.050 | -0.48% | 10.360 | 10.850 | 22472 | 2367.604 | 2.89% |
| 2025-06-16 | 10.570 | 10.450 | -0.020 | -0.19% | 10.300 | 10.570 | 24225 | 2523.719 | 3.11% |
| 2025-06-13 | 10.880 | 10.470 | -0.480 | -4.38% | 10.470 | 10.970 | 30873 | 3285.610 | 3.97% |
| 2025-06-12 | 11.100 | 10.950 | -0.160 | -1.44% | 10.820 | 11.180 | 32942 | 3603.068 | 4.23% |
| 2025-06-11 | 11.150 | 11.110 | 0.110 | 1.00% | 10.980 | 11.250 | 29505 | 3268.764 | 3.79% |
生物谷(833266)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。
