| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.71 | 8.91 | 0.11 | 1.25% | 8.71 | 8.95 | 34422 | 3043.23 | 1.44% |
| 2025-04-02 | 8.91 | 8.80 | -0.09 | -1.01% | 8.77 | 9.02 | 32753 | 2906.73 | 1.37% |
| 2025-04-01 | 8.65 | 8.89 | 0.38 | 4.47% | 8.58 | 8.98 | 72749 | 6445.35 | 3.04% |
| 2025-03-31 | 8.53 | 8.51 | -0.10 | -1.16% | 8.23 | 8.61 | 52710 | 4424.90 | 2.20% |
| 2025-03-28 | 8.58 | 8.61 | 0.03 | 0.35% | 8.53 | 8.84 | 61914 | 5373.07 | 2.59% |
| 2025-03-27 | 8.61 | 8.58 | -0.06 | -0.69% | 8.47 | 8.69 | 38840 | 3334.67 | 1.62% |
| 2025-03-26 | 8.39 | 8.64 | 0.32 | 3.85% | 8.27 | 8.70 | 56105 | 4778.31 | 2.34% |
| 2025-03-25 | 8.43 | 8.32 | -0.14 | -1.65% | 8.20 | 8.45 | 54675 | 4540.11 | 2.28% |
| 2025-03-24 | 8.60 | 8.46 | -0.17 | -1.97% | 8.28 | 8.69 | 82160 | 6976.98 | 3.43% |
| 2025-03-21 | 9.26 | 8.63 | -0.48 | -5.27% | 8.60 | 9.38 | 124213 | 11035.70 | 5.19% |
| 2025-03-20 | 9.12 | 9.11 | -0.01 | -0.11% | 9.08 | 9.32 | 58383 | 5365.56 | 2.44% |
| 2025-03-19 | 9.11 | 9.12 | -0.06 | -0.65% | 9.06 | 9.29 | 48245 | 4416.82 | 2.02% |
| 2025-03-18 | 9.05 | 9.18 | 0.17 | 1.89% | 8.96 | 9.21 | 66863 | 6085.64 | 2.79% |
| 2025-03-17 | 8.90 | 9.01 | 0.05 | 0.56% | 8.81 | 9.15 | 76222 | 6866.72 | 3.18% |
| 2025-03-14 | 8.78 | 8.96 | 0.16 | 1.82% | 8.54 | 8.97 | 78094 | 6844.07 | 3.26% |
| 2025-03-13 | 8.84 | 8.80 | 0.00 | 0.00% | 8.48 | 8.94 | 80852 | 6986.78 | 3.38% |
| 2025-03-12 | 8.92 | 8.80 | -0.08 | -0.90% | 8.75 | 9.03 | 77458 | 6842.68 | 3.24% |
| 2025-03-11 | 8.88 | 8.88 | -0.16 | -1.77% | 8.70 | 9.10 | 132003 | 11754.62 | 5.51% |
| 2025-03-10 | 9.69 | 9.04 | -0.39 | -4.14% | 8.92 | 9.80 | 199179 | 18289.29 | 8.32% |
| 2025-03-07 | 9.14 | 9.43 | 0.30 | 3.29% | 9.14 | 9.48 | 105027 | 9783.32 | 4.39% |
| 2025-03-06 | 9.23 | 9.13 | -0.06 | -0.65% | 8.91 | 9.28 | 100622 | 9127.16 | 4.20% |
| 2025-03-05 | 9.05 | 9.19 | 0.11 | 1.21% | 8.96 | 9.39 | 127247 | 11672.02 | 5.32% |
| 2025-03-04 | 8.96 | 9.08 | -0.02 | -0.22% | 8.58 | 9.48 | 226790 | 20681.11 | 9.47% |
| 2025-03-03 | 8.57 | 9.10 | 0.83 | 10.04% | 8.51 | 9.10 | 127507 | 11497.66 | 5.33% |
| 2025-02-28 | 8.11 | 8.27 | 0.20 | 2.48% | 8.10 | 8.50 | 125849 | 10425.28 | 5.26% |
| 2025-02-27 | 8.05 | 8.07 | 0.02 | 0.25% | 7.90 | 8.17 | 78125 | 6276.08 | 3.26% |
| 2025-02-26 | 7.82 | 8.05 | 0.28 | 3.60% | 7.75 | 8.25 | 113473 | 9067.06 | 4.74% |
| 2025-02-25 | 7.81 | 7.77 | -0.06 | -0.77% | 7.66 | 7.93 | 60168 | 4704.80 | 2.51% |
| 2025-02-24 | 7.70 | 7.83 | -0.05 | -0.63% | 7.64 | 7.95 | 91557 | 7121.37 | 3.82% |
| 2025-02-21 | 8.11 | 7.88 | -0.15 | -1.87% | 7.74 | 8.25 | 199317 | 15783.58 | 8.33% |
| 2025-02-20 | 7.29 | 8.03 | 0.73 | 10.00% | 7.29 | 8.03 | 69332 | 5391.16 | 2.90% |
| 2025-02-19 | 7.21 | 7.30 | 0.13 | 1.81% | 7.13 | 7.31 | 31172 | 2257.05 | 1.30% |
| 2025-02-18 | 7.44 | 7.17 | -0.27 | -3.63% | 7.15 | 7.51 | 39938 | 2903.20 | 1.67% |
| 2025-02-17 | 7.28 | 7.44 | 0.23 | 3.19% | 7.24 | 7.57 | 58360 | 4344.25 | 2.44% |
| 2025-02-14 | 7.30 | 7.21 | -0.07 | -0.96% | 7.19 | 7.36 | 28635 | 2081.16 | 1.20% |
| 2025-02-13 | 7.20 | 7.28 | 0.12 | 1.68% | 7.12 | 7.39 | 39204 | 2846.91 | 1.64% |
| 2025-02-12 | 7.31 | 7.16 | -0.11 | -1.51% | 7.09 | 7.31 | 35980 | 2584.48 | 1.50% |
| 2025-02-11 | 7.39 | 7.27 | -0.15 | -2.02% | 7.21 | 7.47 | 36169 | 2634.61 | 1.51% |
| 2025-02-10 | 7.19 | 7.42 | 0.23 | 3.20% | 7.19 | 7.42 | 40156 | 2946.59 | 1.68% |
| 2025-02-07 | 6.99 | 7.19 | 0.22 | 3.16% | 6.98 | 7.24 | 53811 | 3849.23 | 2.25% |
| 2025-02-06 | 7.14 | 6.97 | -0.06 | -0.85% | 6.82 | 7.14 | 39153 | 2713.14 | 1.64% |
| 2025-02-05 | 6.93 | 7.03 | 0.13 | 1.88% | 6.91 | 7.19 | 37277 | 2634.10 | 1.56% |
| 2025-01-27 | 6.97 | 6.90 | -0.03 | -0.43% | 6.86 | 7.20 | 29636 | 2081.66 | 1.24% |
| 2025-01-24 | 6.92 | 6.93 | 0.07 | 1.02% | 6.79 | 6.94 | 28728 | 1978.86 | 1.20% |
| 2025-01-23 | 6.95 | 6.86 | 0.01 | 0.15% | 6.86 | 7.05 | 25460 | 1769.24 | 1.06% |
| 2025-01-22 | 6.90 | 6.85 | -0.10 | -1.44% | 6.79 | 6.99 | 22396 | 1535.46 | 0.94% |
| 2025-01-21 | 7.23 | 6.95 | -0.20 | -2.80% | 6.90 | 7.24 | 29833 | 2092.33 | 1.25% |
| 2025-01-20 | 7.25 | 7.15 | -0.08 | -1.11% | 7.01 | 7.28 | 42795 | 3067.48 | 1.79% |
| 2025-01-17 | 6.95 | 7.23 | 0.27 | 3.88% | 6.88 | 7.26 | 45825 | 3248.12 | 1.91% |
| 2025-01-16 | 7.03 | 6.96 | -0.05 | -0.71% | 6.89 | 7.11 | 37902 | 2652.05 | 1.58% |
| 2025-01-15 | 6.95 | 7.01 | 0.11 | 1.59% | 6.79 | 7.08 | 46501 | 3222.84 | 1.94% |
| 2025-01-14 | 6.70 | 6.90 | 0.27 | 4.07% | 6.65 | 6.91 | 49335 | 3358.23 | 2.06% |
| 2025-01-13 | 6.56 | 6.63 | 0.14 | 2.16% | 6.25 | 6.71 | 42852 | 2800.67 | 1.79% |
| 2025-01-10 | 6.79 | 6.49 | -0.22 | -3.28% | 6.48 | 6.79 | 39102 | 2591.48 | 1.63% |
| 2025-01-09 | 6.70 | 6.71 | 0.01 | 0.15% | 6.56 | 6.81 | 43609 | 2929.27 | 1.82% |
| 2025-01-08 | 6.80 | 6.70 | -0.05 | -0.74% | 6.52 | 6.92 | 63892 | 4305.10 | 2.67% |
| 2025-01-07 | 6.63 | 6.75 | 0.17 | 2.58% | 6.49 | 6.75 | 48378 | 3189.19 | 2.02% |
| 2025-01-06 | 6.67 | 6.58 | 0.02 | 0.30% | 6.28 | 6.73 | 59262 | 3893.10 | 2.48% |
| 2025-01-03 | 7.03 | 6.56 | -0.47 | -6.69% | 6.54 | 7.16 | 62611 | 4225.59 | 2.62% |
| 2025-01-02 | 7.14 | 7.03 | -0.08 | -1.13% | 6.98 | 7.30 | 39649 | 2827.81 | 1.66% |
| 2024-12-31 | 7.25 | 7.11 | -0.11 | -1.52% | 7.08 | 7.33 | 31938 | 2292.73 | 1.33% |
| 2024-12-30 | 7.48 | 7.22 | -0.21 | -2.83% | 7.13 | 7.48 | 34093 | 2471.76 | 1.42% |
| 2024-12-27 | 7.40 | 7.43 | 0.06 | 0.81% | 7.28 | 7.52 | 35994 | 2676.68 | 1.50% |
| 2024-12-26 | 7.19 | 7.37 | 0.20 | 2.79% | 7.17 | 7.42 | 48620 | 3565.53 | 2.03% |
| 2024-12-25 | 7.31 | 7.17 | -0.14 | -1.92% | 6.96 | 7.44 | 65227 | 4625.67 | 2.72% |
| 2024-12-24 | 7.59 | 7.31 | -0.17 | -2.27% | 7.06 | 7.68 | 82383 | 5990.41 | 3.44% |
| 2024-12-23 | 7.90 | 7.48 | -0.47 | -5.91% | 7.44 | 7.94 | 86968 | 6626.97 | 3.63% |
| 2024-12-20 | 7.99 | 7.95 | 0.02 | 0.25% | 7.89 | 8.12 | 57406 | 4593.25 | 2.40% |
| 2024-12-19 | 7.95 | 7.93 | -0.07 | -0.88% | 7.70 | 8.03 | 49885 | 3942.56 | 2.08% |
| 2024-12-18 | 7.89 | 8.00 | 0.07 | 0.88% | 7.70 | 8.09 | 64791 | 5122.76 | 2.71% |
| 2024-12-17 | 8.64 | 7.93 | -0.71 | -8.22% | 7.88 | 8.64 | 105036 | 8501.50 | 4.39% |
| 2024-12-16 | 8.76 | 8.64 | -0.16 | -1.82% | 8.55 | 8.93 | 52161 | 4526.73 | 2.18% |
| 2024-12-13 | 8.85 | 8.80 | -0.10 | -1.12% | 8.58 | 8.89 | 77787 | 6769.91 | 3.25% |
| 2024-12-12 | 8.82 | 8.90 | 0.07 | 0.79% | 8.73 | 9.10 | 102647 | 9134.60 | 4.29% |
| 2024-12-11 | 8.15 | 8.83 | 0.61 | 7.42% | 8.10 | 8.92 | 147085 | 12662.10 | 6.14% |
| 2024-12-10 | 8.43 | 8.22 | -0.08 | -0.96% | 8.15 | 8.49 | 76423 | 6332.96 | 3.19% |
| 2024-12-09 | 8.34 | 8.30 | 0.05 | 0.61% | 8.17 | 8.43 | 87821 | 7268.58 | 3.67% |
| 2024-12-06 | 8.06 | 8.25 | 0.19 | 2.36% | 8.00 | 8.42 | 136137 | 11224.96 | 5.69% |
| 2024-12-05 | 7.71 | 8.06 | 0.35 | 4.54% | 7.71 | 8.23 | 145961 | 11644.75 | 6.10% |
| 2024-12-04 | 7.93 | 7.71 | -0.23 | -2.90% | 7.65 | 7.93 | 102233 | 7932.27 | 4.27% |
启迪药业(000590)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。
