| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.19 | 6.39 | 0.24 | 3.90% | 6.19 | 6.48 | 228063 | 14577.53 | 5.04% |
| 2025-03-31 | 6.31 | 6.15 | -0.20 | -3.15% | 6.06 | 6.34 | 209533 | 13013.74 | 4.63% |
| 2025-03-28 | 6.27 | 6.35 | 0.05 | 0.79% | 6.27 | 6.70 | 300942 | 19345.56 | 6.64% |
| 2025-03-27 | 6.27 | 6.30 | 0.05 | 0.80% | 6.14 | 6.32 | 84657 | 5292.86 | 1.87% |
| 2025-03-26 | 6.18 | 6.25 | 0.09 | 1.46% | 6.11 | 6.29 | 93600 | 5837.17 | 2.07% |
| 2025-03-25 | 6.06 | 6.16 | 0.07 | 1.15% | 6.03 | 6.18 | 70071 | 4279.13 | 1.55% |
| 2025-03-24 | 6.19 | 6.09 | -0.10 | -1.62% | 5.99 | 6.22 | 79513 | 4842.03 | 1.76% |
| 2025-03-21 | 6.24 | 6.19 | -0.03 | -0.48% | 6.14 | 6.30 | 80320 | 4995.85 | 1.77% |
| 2025-03-20 | 6.20 | 6.22 | 0.01 | 0.16% | 6.19 | 6.24 | 52802 | 3282.45 | 1.17% |
| 2025-03-19 | 6.22 | 6.21 | 0.00 | 0.00% | 6.18 | 6.26 | 53850 | 3348.77 | 1.19% |
| 2025-03-18 | 6.20 | 6.21 | 0.01 | 0.16% | 6.18 | 6.24 | 56995 | 3536.26 | 1.26% |
| 2025-03-17 | 6.16 | 6.20 | 0.04 | 0.65% | 6.14 | 6.23 | 86446 | 5349.37 | 1.91% |
| 2025-03-14 | 6.06 | 6.16 | 0.11 | 1.82% | 6.03 | 6.17 | 115077 | 7030.58 | 2.54% |
| 2025-03-13 | 6.05 | 6.05 | 0.01 | 0.17% | 5.95 | 6.05 | 70466 | 4233.44 | 1.56% |
| 2025-03-12 | 6.02 | 6.04 | 0.02 | 0.33% | 5.99 | 6.06 | 55402 | 3338.86 | 1.22% |
| 2025-03-11 | 6.01 | 6.02 | -0.02 | -0.33% | 5.93 | 6.03 | 57633 | 3446.16 | 1.27% |
| 2025-03-10 | 6.00 | 6.04 | 0.05 | 0.83% | 5.99 | 6.06 | 65727 | 3962.98 | 1.45% |
| 2025-03-07 | 6.03 | 5.99 | -0.07 | -1.16% | 5.96 | 6.05 | 81184 | 4874.38 | 1.79% |
| 2025-03-06 | 6.04 | 6.06 | 0.02 | 0.33% | 6.00 | 6.07 | 103158 | 6223.21 | 2.28% |
| 2025-03-05 | 6.12 | 6.04 | -0.08 | -1.31% | 5.98 | 6.13 | 59258 | 3565.90 | 1.31% |
| 2025-03-04 | 6.04 | 6.12 | 0.07 | 1.16% | 6.03 | 6.12 | 52898 | 3222.54 | 1.17% |
| 2025-03-03 | 6.00 | 6.05 | 0.05 | 0.83% | 6.00 | 6.14 | 84171 | 5118.27 | 1.86% |
| 2025-02-28 | 6.08 | 6.00 | -0.10 | -1.64% | 5.97 | 6.11 | 95310 | 5744.25 | 2.10% |
| 2025-02-27 | 6.19 | 6.10 | -0.08 | -1.29% | 5.99 | 6.21 | 168033 | 10229.07 | 3.71% |
| 2025-02-26 | 6.14 | 6.18 | 0.04 | 0.65% | 6.12 | 6.20 | 87354 | 5384.38 | 1.93% |
| 2025-02-25 | 6.18 | 6.14 | -0.04 | -0.65% | 6.11 | 6.20 | 52063 | 3200.24 | 1.15% |
| 2025-02-24 | 6.14 | 6.18 | 0.03 | 0.49% | 6.11 | 6.24 | 59703 | 3689.44 | 1.32% |
| 2025-02-21 | 6.16 | 6.15 | -0.03 | -0.49% | 6.09 | 6.20 | 49794 | 3055.60 | 1.10% |
| 2025-02-20 | 6.13 | 6.18 | 0.05 | 0.82% | 6.11 | 6.24 | 57453 | 3557.07 | 1.27% |
| 2025-02-19 | 6.07 | 6.13 | 0.07 | 1.16% | 6.04 | 6.14 | 46242 | 2821.83 | 1.02% |
| 2025-02-18 | 6.21 | 6.06 | -0.14 | -2.26% | 6.05 | 6.21 | 61122 | 3748.20 | 1.35% |
| 2025-02-17 | 6.13 | 6.20 | 0.07 | 1.14% | 6.12 | 6.22 | 68278 | 4220.26 | 1.51% |
| 2025-02-14 | 6.08 | 6.13 | 0.04 | 0.66% | 6.08 | 6.18 | 45923 | 2815.67 | 1.01% |
| 2025-02-13 | 6.15 | 6.09 | -0.09 | -1.46% | 6.08 | 6.18 | 51519 | 3153.52 | 1.14% |
| 2025-02-12 | 6.16 | 6.18 | 0.03 | 0.49% | 6.11 | 6.18 | 63113 | 3880.09 | 1.39% |
| 2025-02-11 | 6.21 | 6.15 | -0.04 | -0.65% | 6.10 | 6.22 | 69447 | 4265.60 | 1.53% |
| 2025-02-10 | 6.15 | 6.19 | 0.06 | 0.98% | 6.13 | 6.20 | 66081 | 4080.27 | 1.46% |
| 2025-02-07 | 6.06 | 6.13 | 0.09 | 1.49% | 6.02 | 6.16 | 108277 | 6607.92 | 2.39% |
| 2025-02-06 | 6.02 | 6.04 | 0.02 | 0.33% | 5.93 | 6.04 | 53385 | 3199.79 | 1.18% |
| 2025-02-05 | 6.01 | 6.02 | 0.04 | 0.67% | 5.97 | 6.05 | 47954 | 2883.21 | 1.06% |
| 2025-01-27 | 5.97 | 5.98 | 0.05 | 0.84% | 5.95 | 6.09 | 64529 | 3892.86 | 1.42% |
| 2025-01-24 | 5.92 | 5.93 | -0.01 | -0.17% | 5.86 | 5.96 | 47134 | 2784.62 | 1.04% |
| 2025-01-23 | 5.97 | 5.94 | 0.01 | 0.17% | 5.94 | 6.04 | 40510 | 2428.29 | 0.89% |
| 2025-01-22 | 5.97 | 5.93 | -0.07 | -1.17% | 5.90 | 6.00 | 37521 | 2226.93 | 0.83% |
| 2025-01-21 | 6.09 | 6.00 | -0.06 | -0.99% | 5.96 | 6.10 | 54124 | 3250.40 | 1.19% |
| 2025-01-20 | 5.93 | 6.06 | 0.13 | 2.19% | 5.93 | 6.11 | 74914 | 4516.78 | 1.65% |
| 2025-01-17 | 5.92 | 5.93 | -0.01 | -0.17% | 5.85 | 5.95 | 40181 | 2374.53 | 0.89% |
| 2025-01-16 | 5.88 | 5.94 | 0.06 | 1.02% | 5.88 | 5.99 | 63299 | 3761.27 | 1.40% |
| 2025-01-15 | 5.92 | 5.88 | -0.04 | -0.68% | 5.84 | 5.93 | 56685 | 3336.26 | 1.25% |
| 2025-01-14 | 5.77 | 5.92 | 0.16 | 2.78% | 5.77 | 5.93 | 65686 | 3853.54 | 1.45% |
| 2025-01-13 | 5.72 | 5.76 | 0.01 | 0.17% | 5.59 | 5.77 | 51428 | 2931.08 | 1.14% |
| 2025-01-10 | 5.94 | 5.75 | -0.20 | -3.36% | 5.74 | 5.96 | 77622 | 4532.22 | 1.71% |
| 2025-01-09 | 6.00 | 5.95 | -0.08 | -1.33% | 5.89 | 6.04 | 71926 | 4294.53 | 1.59% |
| 2025-01-08 | 6.03 | 6.03 | -0.02 | -0.33% | 5.91 | 6.15 | 88905 | 5380.96 | 1.96% |
| 2025-01-07 | 6.12 | 6.05 | -0.10 | -1.63% | 5.90 | 6.13 | 105702 | 6343.65 | 2.33% |
| 2025-01-06 | 5.99 | 6.15 | 0.25 | 4.24% | 5.84 | 6.24 | 149346 | 9090.23 | 3.30% |
| 2025-01-03 | 6.06 | 5.90 | -0.14 | -2.32% | 5.88 | 6.12 | 81384 | 4888.21 | 1.80% |
| 2025-01-02 | 6.16 | 6.04 | -0.09 | -1.47% | 6.00 | 6.23 | 81747 | 5016.72 | 1.80% |
| 2024-12-31 | 6.24 | 6.13 | -0.09 | -1.45% | 6.12 | 6.27 | 64028 | 3962.42 | 1.41% |
| 2024-12-30 | 6.28 | 6.22 | -0.09 | -1.43% | 6.16 | 6.30 | 56333 | 3502.51 | 1.24% |
| 2024-12-27 | 6.20 | 6.31 | 0.13 | 2.10% | 6.15 | 6.34 | 67436 | 4233.31 | 1.48% |
| 2024-12-26 | 6.15 | 6.18 | 0.05 | 0.82% | 6.11 | 6.27 | 67616 | 4182.84 | 1.49% |
| 2024-12-25 | 6.28 | 6.13 | -0.15 | -2.39% | 6.07 | 6.31 | 84277 | 5171.63 | 1.85% |
| 2024-12-24 | 6.23 | 6.28 | 0.10 | 1.62% | 6.17 | 6.30 | 65530 | 4086.91 | 1.44% |
| 2024-12-23 | 6.55 | 6.18 | -0.37 | -5.65% | 6.16 | 6.57 | 141761 | 8944.25 | 3.11% |
| 2024-12-20 | 6.49 | 6.55 | 0.07 | 1.08% | 6.45 | 6.56 | 63733 | 4161.00 | 1.40% |
| 2024-12-19 | 6.50 | 6.48 | -0.04 | -0.61% | 6.36 | 6.55 | 78973 | 5086.30 | 1.74% |
| 2024-12-18 | 6.50 | 6.52 | 0.02 | 0.31% | 6.41 | 6.59 | 77935 | 5078.66 | 1.71% |
| 2024-12-17 | 6.73 | 6.50 | -0.26 | -3.85% | 6.47 | 6.79 | 123480 | 8115.01 | 2.71% |
| 2024-12-16 | 6.77 | 6.76 | -0.01 | -0.15% | 6.72 | 6.90 | 84244 | 5734.35 | 1.85% |
| 2024-12-13 | 6.85 | 6.77 | -0.12 | -1.74% | 6.76 | 6.94 | 85392 | 5834.09 | 1.88% |
| 2024-12-12 | 6.77 | 6.89 | 0.11 | 1.62% | 6.76 | 6.89 | 116218 | 7962.29 | 2.55% |
| 2024-12-11 | 6.72 | 6.78 | 0.05 | 0.74% | 6.70 | 6.79 | 70232 | 4748.75 | 1.54% |
| 2024-12-10 | 6.92 | 6.73 | -0.06 | -0.88% | 6.71 | 6.96 | 107045 | 7288.33 | 2.35% |
| 2024-12-09 | 6.82 | 6.79 | 0.00 | 0.00% | 6.72 | 6.89 | 105839 | 7184.38 | 2.33% |
| 2024-12-06 | 6.64 | 6.79 | 0.17 | 2.57% | 6.58 | 6.84 | 132432 | 8918.28 | 2.91% |
| 2024-12-05 | 6.62 | 6.62 | 0.00 | 0.00% | 6.56 | 6.65 | 67866 | 4486.46 | 1.49% |
| 2024-12-04 | 6.80 | 6.62 | -0.17 | -2.50% | 6.57 | 6.80 | 110158 | 7369.44 | 2.42% |
| 2024-12-03 | 6.74 | 6.79 | 0.05 | 0.74% | 6.69 | 6.84 | 132394 | 8983.21 | 2.91% |
| 2024-12-02 | 6.58 | 6.74 | 0.16 | 2.43% | 6.58 | 6.76 | 146136 | 9784.66 | 3.21% |
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。
