| 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 | 6.17 | 6.23 | 0.10 | 1.63% | 6.11 | 6.26 | 63745 | 3949.80 | 1.39% |
| 2026-03-24 | 6.00 | 6.13 | 0.26 | 4.43% | 5.90 | 6.14 | 82568 | 4972.68 | 1.80% |
| 2026-03-23 | 6.18 | 5.87 | -0.41 | -6.53% | 5.83 | 6.19 | 122450 | 7354.33 | 2.67% |
| 2026-03-20 | 6.49 | 6.28 | -0.21 | -3.24% | 6.27 | 6.53 | 98900 | 6286.00 | 2.16% |
| 2026-03-19 | 6.63 | 6.49 | -0.18 | -2.70% | 6.45 | 6.68 | 70656 | 4620.31 | 1.54% |
| 2026-03-18 | 6.60 | 6.67 | 0.09 | 1.37% | 6.53 | 6.67 | 63828 | 4215.64 | 1.39% |
| 2026-03-17 | 6.69 | 6.58 | -0.11 | -1.64% | 6.57 | 6.74 | 63499 | 4231.41 | 1.38% |
| 2026-03-16 | 6.69 | 6.69 | 0.02 | 0.30% | 6.63 | 6.75 | 63326 | 4236.14 | 1.38% |
| 2026-03-13 | 6.72 | 6.67 | 0.00 | 0.00% | 6.65 | 6.75 | 62868 | 4217.74 | 1.37% |
| 2026-03-12 | 6.71 | 6.67 | -0.05 | -0.74% | 6.66 | 6.76 | 68320 | 4582.77 | 1.49% |
| 2026-03-11 | 6.77 | 6.72 | -0.04 | -0.59% | 6.69 | 6.77 | 62320 | 4185.30 | 1.36% |
| 2026-03-10 | 6.70 | 6.76 | 0.09 | 1.35% | 6.67 | 6.78 | 73914 | 4979.11 | 1.61% |
| 2026-03-09 | 6.68 | 6.67 | -0.04 | -0.60% | 6.65 | 6.73 | 90827 | 6078.94 | 1.98% |
| 2026-03-06 | 6.55 | 6.71 | 0.16 | 2.44% | 6.52 | 6.71 | 86901 | 5782.30 | 1.89% |
| 2026-03-05 | 6.54 | 6.55 | 0.11 | 1.71% | 6.47 | 6.60 | 79719 | 5220.19 | 1.74% |
| 2026-03-04 | 6.51 | 6.44 | -0.06 | -0.92% | 6.37 | 6.53 | 82089 | 5289.00 | 1.79% |
| 2026-03-03 | 6.57 | 6.50 | -0.06 | -0.91% | 6.49 | 6.67 | 95901 | 6322.19 | 2.09% |
| 2026-03-02 | 6.72 | 6.56 | -0.21 | -3.10% | 6.52 | 6.72 | 95472 | 6296.62 | 2.08% |
| 2026-02-27 | 6.70 | 6.77 | 0.04 | 0.59% | 6.67 | 6.79 | 83702 | 5632.30 | 1.82% |
| 2026-02-26 | 6.72 | 6.73 | 0.01 | 0.15% | 6.66 | 6.84 | 102061 | 6869.50 | 2.22% |
| 2026-02-25 | 6.71 | 6.72 | 0.01 | 0.15% | 6.69 | 6.76 | 65017 | 4372.97 | 1.42% |
| 2026-02-24 | 6.58 | 6.71 | 0.16 | 2.44% | 6.58 | 6.72 | 63384 | 4222.07 | 1.38% |
| 2026-02-13 | 6.60 | 6.55 | -0.03 | -0.46% | 6.54 | 6.61 | 73243 | 4821.97 | 1.60% |
| 2026-02-12 | 6.71 | 6.58 | -0.12 | -1.79% | 6.56 | 6.71 | 60116 | 3981.19 | 1.31% |
| 2026-02-11 | 6.72 | 6.70 | -0.01 | -0.15% | 6.69 | 6.75 | 37339 | 2507.21 | 0.81% |
| 2026-02-10 | 6.73 | 6.71 | -0.02 | -0.30% | 6.70 | 6.76 | 63621 | 4285.67 | 1.39% |
| 2026-02-09 | 6.71 | 6.73 | 0.05 | 0.75% | 6.69 | 6.73 | 75118 | 5040.42 | 1.64% |
| 2026-02-06 | 6.65 | 6.68 | 0.04 | 0.60% | 6.65 | 6.72 | 85645 | 5734.38 | 1.87% |
| 2026-02-05 | 6.65 | 6.64 | -0.01 | -0.15% | 6.63 | 6.70 | 68635 | 4574.53 | 1.50% |
| 2026-02-04 | 6.56 | 6.65 | 0.09 | 1.37% | 6.54 | 6.66 | 79156 | 5245.80 | 1.73% |
| 2026-02-03 | 6.55 | 6.56 | 0.11 | 1.71% | 6.48 | 6.56 | 55027 | 3591.99 | 1.20% |
| 2026-02-02 | 6.56 | 6.45 | -0.13 | -1.98% | 6.45 | 6.63 | 84119 | 5513.73 | 1.83% |
| 2026-01-30 | 6.51 | 6.58 | 0.04 | 0.61% | 6.48 | 6.61 | 78776 | 5159.47 | 1.72% |
| 2026-01-29 | 6.53 | 6.54 | -0.02 | -0.30% | 6.48 | 6.60 | 74856 | 4906.04 | 1.63% |
| 2026-01-28 | 6.63 | 6.56 | -0.09 | -1.35% | 6.54 | 6.65 | 67178 | 4430.31 | 1.46% |
| 2026-01-27 | 6.70 | 6.65 | -0.07 | -1.04% | 6.48 | 6.71 | 97919 | 6447.92 | 2.13% |
| 2026-01-26 | 6.66 | 6.72 | 0.06 | 0.90% | 6.62 | 6.73 | 105197 | 7025.13 | 2.29% |
| 2026-01-23 | 6.61 | 6.66 | 0.05 | 0.76% | 6.60 | 6.66 | 73426 | 4879.65 | 1.60% |
| 2026-01-22 | 6.56 | 6.61 | 0.06 | 0.92% | 6.54 | 6.62 | 61022 | 4019.77 | 1.33% |
| 2026-01-21 | 6.53 | 6.55 | 0.01 | 0.15% | 6.48 | 6.56 | 63336 | 4140.71 | 1.38% |
| 2026-01-20 | 6.55 | 6.54 | 0.01 | 0.15% | 6.49 | 6.56 | 64809 | 4231.14 | 1.41% |
| 2026-01-19 | 6.40 | 6.53 | 0.09 | 1.40% | 6.40 | 6.54 | 87955 | 5701.93 | 1.92% |
| 2026-01-16 | 6.49 | 6.44 | -0.03 | -0.46% | 6.41 | 6.51 | 52361 | 3373.59 | 1.14% |
| 2026-01-15 | 6.49 | 6.47 | -0.02 | -0.31% | 6.45 | 6.50 | 60745 | 3928.67 | 1.32% |
| 2026-01-14 | 6.55 | 6.49 | -0.05 | -0.76% | 6.43 | 6.59 | 104914 | 6843.04 | 2.29% |
| 2026-01-13 | 6.52 | 6.54 | 0.04 | 0.62% | 6.50 | 6.65 | 125107 | 8230.47 | 2.73% |
| 2026-01-12 | 6.50 | 6.50 | 0.01 | 0.15% | 6.45 | 6.53 | 90582 | 5876.70 | 1.97% |
| 2026-01-09 | 6.45 | 6.49 | 0.03 | 0.46% | 6.42 | 6.50 | 71797 | 4640.74 | 1.56% |
| 2026-01-08 | 6.39 | 6.46 | 0.07 | 1.10% | 6.38 | 6.47 | 60446 | 3895.52 | 1.31% |
| 2026-01-07 | 6.44 | 6.39 | -0.06 | -0.93% | 6.38 | 6.46 | 50615 | 3248.27 | 1.10% |
| 2026-01-06 | 6.40 | 6.45 | 0.06 | 0.94% | 6.40 | 6.48 | 61870 | 3983.99 | 1.34% |
| 2026-01-05 | 6.30 | 6.39 | 0.12 | 1.91% | 6.30 | 6.41 | 59870 | 3813.98 | 1.30% |
| 2025-12-31 | 6.31 | 6.27 | -0.04 | -0.63% | 6.24 | 6.31 | 57409 | 3601.92 | 1.25% |
| 2025-12-30 | 6.32 | 6.31 | -0.02 | -0.32% | 6.26 | 6.35 | 48546 | 3064.67 | 1.05% |
| 2025-12-29 | 6.40 | 6.33 | -0.08 | -1.25% | 6.32 | 6.40 | 51438 | 3265.78 | 1.12% |
| 2025-12-26 | 6.43 | 6.41 | -0.05 | -0.77% | 6.40 | 6.49 | 56348 | 3630.48 | 1.22% |
| 2025-12-25 | 6.41 | 6.46 | 0.05 | 0.78% | 6.39 | 6.47 | 46515 | 2990.32 | 1.01% |
| 2025-12-24 | 6.41 | 6.41 | -0.01 | -0.16% | 6.37 | 6.44 | 51659 | 3311.48 | 1.12% |
| 2025-12-23 | 6.50 | 6.42 | -0.08 | -1.23% | 6.40 | 6.53 | 59626 | 3836.45 | 1.29% |
| 2025-12-22 | 6.50 | 6.50 | -0.05 | -0.76% | 6.48 | 6.55 | 56588 | 3681.91 | 1.23% |
| 2025-12-19 | 6.42 | 6.55 | 0.15 | 2.34% | 6.37 | 6.56 | 88437 | 5746.69 | 1.92% |
| 2025-12-18 | 6.26 | 6.40 | 0.12 | 1.91% | 6.24 | 6.43 | 81859 | 5224.51 | 1.78% |
| 2025-12-17 | 6.23 | 6.28 | 0.05 | 0.80% | 6.18 | 6.34 | 88505 | 5535.35 | 1.92% |
| 2025-12-16 | 6.39 | 6.23 | -0.15 | -2.35% | 6.23 | 6.39 | 73789 | 4623.18 | 1.60% |
| 2025-12-15 | 6.33 | 6.38 | 0.05 | 0.79% | 6.24 | 6.41 | 60714 | 3855.51 | 1.32% |
| 2025-12-12 | 6.41 | 6.33 | -0.05 | -0.78% | 6.32 | 6.41 | 68916 | 4388.63 | 1.50% |
| 2025-12-11 | 6.56 | 6.38 | -0.18 | -2.74% | 6.37 | 6.58 | 108224 | 6979.14 | 2.35% |
| 2025-12-10 | 6.60 | 6.56 | -0.06 | -0.91% | 6.52 | 6.64 | 72993 | 4792.16 | 1.58% |
| 2025-12-09 | 6.78 | 6.62 | -0.15 | -2.22% | 6.61 | 6.78 | 87404 | 5834.33 | 1.90% |
| 2025-12-08 | 6.80 | 6.77 | -0.03 | -0.44% | 6.73 | 6.83 | 86958 | 5885.45 | 1.89% |
| 2025-12-05 | 6.84 | 6.80 | -0.08 | -1.16% | 6.68 | 6.87 | 117767 | 7960.00 | 2.56% |
| 2025-12-04 | 6.88 | 6.88 | 0.00 | 0.00% | 6.78 | 6.94 | 133919 | 9199.34 | 2.91% |
| 2025-12-03 | 6.75 | 6.88 | 0.12 | 1.78% | 6.71 | 6.88 | 140769 | 9614.32 | 3.06% |
| 2025-12-02 | 6.69 | 6.76 | 0.04 | 0.60% | 6.59 | 6.78 | 69037 | 4629.35 | 1.50% |
| 2025-12-01 | 6.70 | 6.72 | 0.04 | 0.60% | 6.66 | 6.75 | 68949 | 4635.85 | 1.50% |
| 2025-11-28 | 6.73 | 6.68 | -0.07 | -1.04% | 6.63 | 6.76 | 65981 | 4396.92 | 1.43% |
| 2025-11-27 | 6.68 | 6.75 | 0.05 | 0.75% | 6.60 | 6.75 | 83263 | 5562.64 | 1.81% |
| 2025-11-26 | 6.71 | 6.70 | 0.00 | 0.00% | 6.69 | 6.88 | 101393 | 6896.10 | 2.20% |
| 2025-11-25 | 6.58 | 6.70 | 0.14 | 2.13% | 6.55 | 6.77 | 71404 | 4785.95 | 1.55% |
| 2025-11-24 | 6.49 | 6.56 | 0.12 | 1.86% | 6.45 | 6.61 | 71121 | 4658.02 | 1.54% |
丰原药业(000153)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。
