| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 4.300 | 4.220 | -0.050 | -1.17% | 4.180 | 4.300 | 241827 | 10239.131 | 2.01% |
| 2025-04-29 | 4.130 | 4.270 | 0.150 | 3.64% | 4.070 | 4.270 | 243363 | 10272.002 | 2.03% |
| 2025-04-28 | 4.140 | 4.120 | -0.010 | -0.24% | 4.020 | 4.170 | 200690 | 8230.594 | 1.67% |
| 2025-04-25 | 4.320 | 4.130 | -0.230 | -5.28% | 4.130 | 4.330 | 335470 | 14065.887 | 2.79% |
| 2025-04-24 | 4.310 | 4.360 | 0.010 | 0.23% | 4.210 | 4.520 | 393317 | 17124.936 | 3.27% |
| 2025-04-23 | 4.550 | 4.350 | -0.390 | -8.23% | 4.310 | 4.590 | 640803 | 28188.256 | 5.33% |
| 2025-04-22 | 4.180 | 4.740 | 0.600 | 14.49% | 4.110 | 4.980 | 977873 | 44818.895 | 8.14% |
| 2025-04-21 | 3.930 | 4.140 | 0.280 | 7.25% | 3.920 | 4.140 | 255777 | 10385.320 | 2.13% |
| 2025-04-18 | 3.810 | 3.860 | 0.020 | 0.52% | 3.770 | 3.870 | 114650 | 4383.309 | 0.95% |
| 2025-04-17 | 3.830 | 3.840 | 0.060 | 1.59% | 3.770 | 3.910 | 144667 | 5587.638 | 1.20% |
| 2025-04-16 | 3.880 | 3.780 | -0.140 | -3.57% | 3.730 | 3.920 | 163974 | 6247.433 | 1.36% |
| 2025-04-15 | 4.100 | 3.920 | -0.190 | -4.62% | 3.880 | 4.110 | 205699 | 8143.946 | 1.70% |
| 2025-04-14 | 4.220 | 4.110 | -0.010 | -0.24% | 4.090 | 4.220 | 192320 | 7952.498 | 1.59% |
| 2025-04-11 | 4.210 | 4.120 | -0.170 | -3.96% | 4.070 | 4.320 | 321286 | 13445.887 | 2.66% |
| 2025-04-10 | 4.090 | 4.290 | 0.080 | 1.90% | 4.050 | 4.450 | 547280 | 23341.029 | 4.53% |
| 2025-04-09 | 4.090 | 4.210 | 0.010 | 0.24% | 4.020 | 4.490 | 554491 | 23389.605 | 4.59% |
| 2025-04-08 | 3.600 | 4.200 | 0.620 | 17.32% | 3.600 | 4.270 | 546906 | 21590.969 | 4.53% |
| 2025-04-07 | 3.520 | 3.580 | -0.130 | -3.50% | 3.320 | 4.070 | 299045 | 11045.657 | 2.48% |
| 2025-04-03 | 3.570 | 3.710 | 0.140 | 3.92% | 3.550 | 3.760 | 129591 | 4755.070 | 1.07% |
| 2025-04-02 | 3.650 | 3.570 | -0.060 | -1.65% | 3.550 | 3.660 | 64764 | 2326.880 | 0.54% |
| 2025-04-01 | 3.570 | 3.630 | 0.060 | 1.68% | 3.570 | 3.720 | 93617 | 3424.135 | 0.77% |
| 2025-03-31 | 3.750 | 3.570 | -0.230 | -6.05% | 3.530 | 3.760 | 122217 | 4420.046 | 1.01% |
| 2025-03-28 | 3.940 | 3.800 | -0.200 | -5.00% | 3.770 | 3.990 | 171149 | 6609.324 | 1.42% |
| 2025-03-27 | 3.900 | 4.000 | -0.030 | -0.74% | 3.870 | 4.090 | 201484 | 7983.981 | 1.67% |
| 2025-03-26 | 4.080 | 4.030 | 0.070 | 1.77% | 4.020 | 4.390 | 300971 | 12538.571 | 2.49% |
| 2025-03-25 | 4.010 | 3.960 | -0.030 | -0.75% | 3.890 | 4.020 | 168192 | 6653.860 | 1.39% |
| 2025-03-24 | 4.020 | 3.990 | -0.050 | -1.24% | 3.850 | 4.080 | 188605 | 7454.606 | 1.56% |
| 2025-03-21 | 3.860 | 4.040 | 0.120 | 3.06% | 3.840 | 4.060 | 261038 | 10373.554 | 2.16% |
| 2025-03-20 | 3.810 | 3.920 | 0.080 | 2.08% | 3.780 | 4.230 | 329263 | 13228.710 | 2.73% |
| 2025-03-19 | 3.990 | 3.840 | -0.150 | -3.76% | 3.800 | 3.990 | 173779 | 6731.802 | 1.44% |
| 2025-03-18 | 3.900 | 3.990 | 0.040 | 1.01% | 3.830 | 4.090 | 269182 | 10687.143 | 2.23% |
| 2025-03-17 | 3.720 | 3.950 | 0.250 | 6.76% | 3.700 | 4.060 | 356010 | 13801.269 | 2.95% |
| 2025-03-14 | 3.560 | 3.700 | 0.130 | 3.64% | 3.530 | 3.710 | 159306 | 5821.822 | 1.32% |
| 2025-03-13 | 3.670 | 3.570 | -0.080 | -2.19% | 3.530 | 3.670 | 102783 | 3681.942 | 0.85% |
| 2025-03-12 | 3.680 | 3.650 | -0.010 | -0.27% | 3.640 | 3.720 | 103415 | 3795.334 | 0.86% |
| 2025-03-11 | 3.680 | 3.660 | -0.060 | -1.61% | 3.570 | 3.690 | 127909 | 4650.436 | 1.06% |
| 2025-03-10 | 3.670 | 3.720 | 0.050 | 1.36% | 3.570 | 3.750 | 143694 | 5300.743 | 1.19% |
| 2025-03-07 | 3.770 | 3.670 | -0.070 | -1.87% | 3.630 | 3.810 | 167667 | 6233.871 | 1.39% |
| 2025-03-06 | 3.800 | 3.740 | -0.060 | -1.58% | 3.600 | 3.830 | 216806 | 8059.943 | 1.79% |
| 2025-03-05 | 3.570 | 3.800 | 0.160 | 4.40% | 3.570 | 3.850 | 307043 | 11463.221 | 2.54% |
| 2025-03-04 | 3.470 | 3.640 | 0.170 | 4.90% | 3.440 | 3.650 | 226238 | 8057.558 | 1.87% |
| 2025-03-03 | 3.390 | 3.470 | 0.080 | 2.36% | 3.310 | 3.470 | 106090 | 3619.745 | 0.88% |
| 2025-02-28 | 3.420 | 3.390 | -0.050 | -1.45% | 3.380 | 3.490 | 110301 | 3793.020 | 0.91% |
| 2025-02-27 | 3.390 | 3.440 | 0.020 | 0.58% | 3.380 | 3.450 | 79744 | 2719.385 | 0.66% |
| 2025-02-26 | 3.410 | 3.420 | 0.030 | 0.88% | 3.360 | 3.450 | 88880 | 3033.360 | 0.74% |
| 2025-02-25 | 3.420 | 3.390 | -0.110 | -3.14% | 3.350 | 3.450 | 134384 | 4558.409 | 1.11% |
| 2025-02-24 | 3.540 | 3.500 | 0.030 | 0.86% | 3.500 | 3.710 | 172492 | 6194.847 | 1.43% |
| 2025-02-21 | 3.480 | 3.470 | -0.030 | -0.86% | 3.420 | 3.500 | 103523 | 3579.628 | 0.86% |
| 2025-02-20 | 3.480 | 3.500 | 0.010 | 0.29% | 3.430 | 3.530 | 118361 | 4128.521 | 0.98% |
| 2025-02-19 | 3.450 | 3.490 | -0.010 | -0.29% | 3.310 | 3.500 | 186047 | 6310.118 | 1.54% |
| 2025-02-18 | 3.380 | 3.500 | 0.090 | 2.64% | 3.380 | 3.640 | 239260 | 8430.571 | 1.98% |
| 2025-02-17 | 3.380 | 3.410 | 0.040 | 1.19% | 3.310 | 3.470 | 88050 | 2988.778 | 0.73% |
| 2025-02-14 | 3.460 | 3.370 | -0.070 | -2.03% | 3.330 | 3.460 | 79940 | 2698.851 | 0.66% |
| 2025-02-13 | 3.520 | 3.440 | -0.070 | -1.99% | 3.430 | 3.540 | 84025 | 2924.742 | 0.70% |
| 2025-02-12 | 3.490 | 3.510 | -0.020 | -0.57% | 3.450 | 3.540 | 92548 | 3233.603 | 0.77% |
| 2025-02-11 | 3.480 | 3.530 | 0.070 | 2.02% | 3.420 | 3.610 | 110195 | 3857.767 | 0.91% |
| 2025-02-10 | 3.390 | 3.460 | 0.040 | 1.17% | 3.380 | 3.480 | 94211 | 3231.862 | 0.78% |
| 2025-02-07 | 3.190 | 3.420 | 0.210 | 6.54% | 3.170 | 3.540 | 173412 | 5825.731 | 1.44% |
| 2025-02-06 | 3.110 | 3.210 | 0.110 | 3.55% | 3.050 | 3.230 | 82826 | 2594.598 | 0.69% |
| 2025-02-05 | 3.150 | 3.100 | -0.050 | -1.59% | 3.080 | 3.170 | 41073 | 1277.926 | 0.34% |
| 2025-01-27 | 3.110 | 3.150 | 0.010 | 0.32% | 3.100 | 3.190 | 39188 | 1232.422 | 0.32% |
| 2025-01-24 | 3.120 | 3.140 | 0.000 | 0.00% | 3.030 | 3.150 | 58810 | 1823.580 | 0.49% |
| 2025-01-23 | 3.160 | 3.140 | 0.030 | 0.96% | 3.140 | 3.240 | 60593 | 1931.486 | 0.50% |
| 2025-01-22 | 3.260 | 3.110 | -0.170 | -5.18% | 3.110 | 3.270 | 73731 | 2341.814 | 0.61% |
| 2025-01-21 | 3.420 | 3.280 | -0.130 | -3.81% | 3.270 | 3.430 | 88187 | 2927.996 | 0.73% |
| 2025-01-20 | 3.570 | 3.410 | -0.140 | -3.94% | 3.380 | 3.590 | 78069 | 2694.414 | 0.65% |
| 2025-01-17 | 3.630 | 3.550 | -0.060 | -1.66% | 3.540 | 3.630 | 36531 | 1309.092 | 0.30% |
| 2025-01-16 | 3.630 | 3.610 | 0.030 | 0.84% | 3.560 | 3.720 | 81458 | 2963.006 | 0.67% |
| 2025-01-15 | 3.560 | 3.580 | 0.030 | 0.85% | 3.530 | 3.680 | 104651 | 3773.178 | 0.87% |
| 2025-01-14 | 3.310 | 3.550 | 0.270 | 8.23% | 3.270 | 3.550 | 79516 | 2722.754 | 0.66% |
| 2025-01-13 | 3.300 | 3.280 | -0.070 | -2.09% | 3.250 | 3.380 | 39599 | 1302.262 | 0.33% |
| 2025-01-10 | 3.510 | 3.350 | -0.150 | -4.29% | 3.350 | 3.540 | 44155 | 1523.486 | 0.37% |
| 2025-01-09 | 3.530 | 3.500 | 0.030 | 0.86% | 3.450 | 3.550 | 51799 | 1811.423 | 0.43% |
| 2025-01-08 | 3.440 | 3.470 | 0.040 | 1.17% | 3.400 | 3.520 | 52565 | 1818.210 | 0.44% |
| 2025-01-07 | 3.410 | 3.430 | 0.060 | 1.78% | 3.350 | 3.440 | 46209 | 1573.258 | 0.38% |
| 2025-01-06 | 3.370 | 3.370 | 0.000 | 0.00% | 3.310 | 3.420 | 54935 | 1848.775 | 0.45% |
| 2025-01-03 | 3.440 | 3.370 | -0.080 | -2.32% | 3.360 | 3.480 | 61708 | 2107.982 | 0.51% |
| 2025-01-02 | 3.590 | 3.450 | -0.100 | -2.82% | 3.410 | 3.590 | 52053 | 1824.961 | 0.43% |
| 2024-12-31 | 3.560 | 3.550 | -0.050 | -1.39% | 3.540 | 3.670 | 68835 | 2489.427 | 0.57% |
| 2024-12-30 | 3.710 | 3.600 | -0.170 | -4.51% | 3.580 | 3.720 | 73941 | 2696.371 | 0.61% |
颖泰生物(833819)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。
