| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.77 | 6.44 | -0.35 | -5.15% | 6.44 | 6.81 | 108626 | 7136.18 | 2.36% |
| 2025-11-20 | 6.89 | 6.79 | -0.03 | -0.44% | 6.73 | 6.90 | 94866 | 6443.99 | 2.06% |
| 2025-11-19 | 6.92 | 6.82 | -0.11 | -1.59% | 6.80 | 7.00 | 97616 | 6698.95 | 2.12% |
| 2025-11-18 | 6.95 | 6.93 | -0.04 | -0.57% | 6.89 | 7.04 | 93611 | 6496.58 | 2.03% |
| 2025-11-17 | 7.03 | 6.97 | -0.06 | -0.85% | 6.92 | 7.07 | 94766 | 6598.06 | 2.06% |
| 2025-11-14 | 6.93 | 7.03 | 0.07 | 1.01% | 6.91 | 7.10 | 165931 | 11677.40 | 3.60% |
| 2025-11-13 | 6.95 | 6.96 | 0.01 | 0.14% | 6.84 | 6.97 | 105081 | 7274.63 | 2.28% |
| 2025-11-12 | 6.92 | 6.95 | 0.03 | 0.43% | 6.91 | 6.98 | 117009 | 8128.97 | 2.54% |
| 2025-11-11 | 6.90 | 6.92 | 0.02 | 0.29% | 6.84 | 6.95 | 101842 | 7035.14 | 2.21% |
| 2025-11-10 | 6.80 | 6.90 | 0.11 | 1.62% | 6.78 | 6.90 | 116510 | 7995.53 | 2.53% |
| 2025-11-07 | 6.76 | 6.79 | 0.02 | 0.30% | 6.75 | 6.82 | 67466 | 4583.05 | 1.46% |
| 2025-11-06 | 6.78 | 6.77 | 0.00 | 0.00% | 6.70 | 6.78 | 60489 | 4083.44 | 1.31% |
| 2025-11-05 | 6.68 | 6.77 | 0.04 | 0.59% | 6.67 | 6.79 | 75201 | 5075.96 | 1.63% |
| 2025-11-04 | 6.75 | 6.73 | -0.06 | -0.88% | 6.68 | 6.78 | 101873 | 6844.39 | 2.21% |
| 2025-11-03 | 6.66 | 6.79 | 0.14 | 2.11% | 6.63 | 6.98 | 166421 | 11295.66 | 3.61% |
| 2025-10-31 | 6.54 | 6.65 | 0.11 | 1.68% | 6.53 | 6.67 | 62597 | 4150.28 | 1.38% |
| 2025-10-30 | 6.62 | 6.54 | -0.08 | -1.21% | 6.53 | 6.62 | 53657 | 3523.96 | 1.19% |
| 2025-10-29 | 6.68 | 6.62 | -0.07 | -1.05% | 6.57 | 6.68 | 65139 | 4302.15 | 1.44% |
| 2025-10-28 | 6.65 | 6.69 | 0.02 | 0.30% | 6.63 | 6.70 | 65724 | 4382.12 | 1.45% |
| 2025-10-27 | 6.70 | 6.67 | -0.02 | -0.30% | 6.63 | 6.74 | 65043 | 4337.41 | 1.44% |
| 2025-10-24 | 6.77 | 6.69 | -0.11 | -1.62% | 6.68 | 6.79 | 82875 | 5570.90 | 1.83% |
| 2025-10-23 | 6.78 | 6.80 | 0.00 | 0.00% | 6.72 | 6.82 | 64829 | 4385.88 | 1.43% |
| 2025-10-22 | 6.71 | 6.80 | 0.06 | 0.89% | 6.71 | 6.83 | 86590 | 5876.39 | 1.91% |
| 2025-10-21 | 6.64 | 6.74 | 0.10 | 1.51% | 6.63 | 6.74 | 85362 | 5725.13 | 1.89% |
| 2025-10-20 | 6.63 | 6.64 | 0.09 | 1.37% | 6.54 | 6.64 | 55137 | 3634.14 | 1.22% |
| 2025-10-17 | 6.63 | 6.55 | -0.07 | -1.06% | 6.54 | 6.65 | 63220 | 4173.22 | 1.40% |
| 2025-10-16 | 6.61 | 6.62 | 0.03 | 0.46% | 6.58 | 6.65 | 74558 | 4934.54 | 1.65% |
| 2025-10-15 | 6.47 | 6.59 | 0.11 | 1.70% | 6.47 | 6.59 | 77290 | 5069.46 | 1.71% |
| 2025-10-14 | 6.45 | 6.48 | 0.03 | 0.47% | 6.45 | 6.53 | 63328 | 4106.81 | 1.40% |
| 2025-10-13 | 6.39 | 6.45 | -0.06 | -0.92% | 6.28 | 6.45 | 67470 | 4313.85 | 1.49% |
| 2025-10-10 | 6.44 | 6.51 | 0.07 | 1.09% | 6.42 | 6.53 | 62621 | 4068.97 | 1.38% |
| 2025-10-09 | 6.45 | 6.44 | -0.02 | -0.31% | 6.38 | 6.46 | 57750 | 3707.24 | 1.28% |
| 2025-09-30 | 6.50 | 6.46 | -0.02 | -0.31% | 6.46 | 6.51 | 36399 | 2358.33 | 0.80% |
| 2025-09-29 | 6.47 | 6.48 | -0.02 | -0.31% | 6.36 | 6.49 | 51917 | 3343.05 | 1.15% |
| 2025-09-26 | 6.54 | 6.50 | -0.04 | -0.61% | 6.45 | 6.54 | 37867 | 2464.33 | 0.84% |
| 2025-09-25 | 6.58 | 6.54 | -0.03 | -0.46% | 6.49 | 6.62 | 57035 | 3740.41 | 1.26% |
| 2025-09-24 | 6.38 | 6.57 | 0.19 | 2.98% | 6.34 | 6.58 | 84058 | 5467.26 | 1.86% |
| 2025-09-23 | 6.50 | 6.38 | -0.11 | -1.69% | 6.29 | 6.50 | 85841 | 5455.52 | 1.90% |
| 2025-09-22 | 6.59 | 6.49 | -0.08 | -1.22% | 6.44 | 6.61 | 58460 | 3804.86 | 1.29% |
| 2025-09-19 | 6.65 | 6.57 | -0.08 | -1.20% | 6.55 | 6.67 | 77878 | 5124.31 | 1.72% |
| 2025-09-18 | 6.71 | 6.65 | -0.06 | -0.89% | 6.61 | 6.74 | 83733 | 5594.02 | 1.85% |
| 2025-09-17 | 6.75 | 6.71 | -0.04 | -0.59% | 6.70 | 6.75 | 54238 | 3645.64 | 1.20% |
| 2025-09-16 | 6.75 | 6.75 | -0.01 | -0.15% | 6.68 | 6.77 | 60903 | 4096.71 | 1.35% |
| 2025-09-15 | 6.75 | 6.76 | 0.01 | 0.15% | 6.71 | 6.77 | 51016 | 3440.56 | 1.13% |
| 2025-09-12 | 6.82 | 6.75 | -0.07 | -1.03% | 6.73 | 6.83 | 76036 | 5148.62 | 1.68% |
| 2025-09-11 | 6.81 | 6.82 | 0.01 | 0.15% | 6.69 | 6.82 | 63645 | 4302.42 | 1.41% |
| 2025-09-10 | 6.83 | 6.81 | 0.00 | 0.00% | 6.75 | 6.83 | 46363 | 3147.28 | 1.03% |
| 2025-09-09 | 6.87 | 6.81 | -0.06 | -0.87% | 6.75 | 6.88 | 75686 | 5151.36 | 1.67% |
| 2025-09-08 | 6.79 | 6.87 | 0.11 | 1.63% | 6.78 | 6.87 | 75777 | 5176.84 | 1.68% |
| 2025-09-05 | 6.74 | 6.76 | 0.08 | 1.20% | 6.65 | 6.77 | 74576 | 5012.46 | 1.65% |
| 2025-09-04 | 6.69 | 6.68 | 0.07 | 1.06% | 6.63 | 6.78 | 112587 | 7568.69 | 2.49% |
| 2025-09-03 | 6.74 | 6.61 | -0.13 | -1.93% | 6.59 | 6.79 | 75403 | 5044.62 | 1.67% |
| 2025-09-02 | 6.82 | 6.74 | -0.07 | -1.03% | 6.65 | 6.82 | 88165 | 5926.74 | 1.95% |
| 2025-09-01 | 6.75 | 6.81 | 0.07 | 1.04% | 6.70 | 6.82 | 85263 | 5783.76 | 1.89% |
| 2025-08-29 | 6.72 | 6.74 | 0.00 | 0.00% | 6.71 | 6.78 | 72429 | 4888.34 | 1.60% |
| 2025-08-28 | 6.78 | 6.74 | -0.01 | -0.15% | 6.54 | 6.84 | 138749 | 9286.38 | 3.07% |
| 2025-08-27 | 7.04 | 6.75 | -0.29 | -4.12% | 6.73 | 7.04 | 239171 | 16497.95 | 5.29% |
| 2025-08-26 | 7.04 | 7.04 | -0.01 | -0.14% | 7.00 | 7.06 | 122509 | 8614.00 | 2.71% |
| 2025-08-25 | 7.05 | 7.05 | -0.01 | -0.14% | 7.00 | 7.08 | 139644 | 9832.87 | 3.09% |
| 2025-08-22 | 7.12 | 7.06 | -0.08 | -1.12% | 7.00 | 7.15 | 177817 | 12525.85 | 3.93% |
| 2025-08-21 | 7.18 | 7.14 | -0.01 | -0.14% | 7.10 | 7.18 | 128938 | 9197.25 | 2.85% |
| 2025-08-20 | 7.19 | 7.15 | -0.06 | -0.83% | 7.06 | 7.20 | 179806 | 12800.79 | 3.97% |
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。
