| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 5.39 | 5.35 | 0.00 | 0.00% | 5.33 | 5.52 | 261773 | 14169.86 | 1.86% |
| 2025-06-16 | 5.36 | 5.35 | 0.01 | 0.19% | 5.28 | 5.40 | 136857 | 7324.85 | 0.97% |
| 2025-06-13 | 5.39 | 5.34 | -0.06 | -1.11% | 5.29 | 5.45 | 148001 | 7908.24 | 1.05% |
| 2025-06-12 | 5.42 | 5.40 | -0.02 | -0.37% | 5.36 | 5.44 | 153928 | 8296.03 | 1.09% |
| 2025-06-11 | 5.47 | 5.42 | -0.04 | -0.73% | 5.40 | 5.49 | 126704 | 6892.77 | 0.90% |
| 2025-06-10 | 5.44 | 5.46 | 0.01 | 0.18% | 5.38 | 5.49 | 220289 | 12001.92 | 1.57% |
| 2025-06-09 | 5.38 | 5.45 | 0.08 | 1.49% | 5.38 | 5.49 | 223651 | 12209.88 | 1.59% |
| 2025-06-06 | 5.37 | 5.37 | 0.01 | 0.19% | 5.33 | 5.42 | 120945 | 6496.78 | 0.86% |
| 2025-06-05 | 5.48 | 5.36 | -0.07 | -1.29% | 5.34 | 5.49 | 225909 | 12180.70 | 1.61% |
| 2025-06-04 | 5.42 | 5.43 | 0.01 | 0.18% | 5.35 | 5.44 | 192604 | 10416.43 | 1.37% |
| 2025-06-03 | 5.23 | 5.42 | 0.14 | 2.65% | 5.23 | 5.43 | 268322 | 14425.14 | 1.91% |
| 2025-05-30 | 5.24 | 5.28 | 0.03 | 0.57% | 5.23 | 5.45 | 246393 | 13150.72 | 1.75% |
| 2025-05-29 | 5.15 | 5.25 | 0.10 | 1.94% | 5.12 | 5.25 | 209710 | 10940.39 | 1.49% |
| 2025-05-28 | 5.20 | 5.15 | -0.07 | -1.34% | 5.14 | 5.22 | 148412 | 7664.62 | 1.06% |
| 2025-05-27 | 5.16 | 5.22 | 0.03 | 0.58% | 5.15 | 5.22 | 143865 | 7475.03 | 1.02% |
| 2025-05-26 | 5.30 | 5.19 | -0.09 | -1.70% | 5.15 | 5.30 | 282400 | 14664.40 | 2.01% |
| 2025-05-23 | 5.19 | 5.28 | 0.09 | 1.73% | 5.18 | 5.36 | 327218 | 17363.43 | 2.33% |
| 2025-05-22 | 5.25 | 5.19 | -0.08 | -1.52% | 5.16 | 5.26 | 162558 | 8440.78 | 1.16% |
| 2025-05-21 | 5.24 | 5.27 | 0.05 | 0.96% | 5.21 | 5.32 | 157967 | 8331.59 | 1.12% |
| 2025-05-20 | 5.18 | 5.22 | 0.03 | 0.58% | 5.18 | 5.32 | 155936 | 8198.32 | 1.11% |
| 2025-05-19 | 5.26 | 5.19 | -0.06 | -1.14% | 5.16 | 5.27 | 138898 | 7215.74 | 0.99% |
| 2025-05-16 | 5.18 | 5.25 | 0.08 | 1.55% | 5.16 | 5.27 | 182736 | 9548.20 | 1.30% |
| 2025-05-15 | 5.17 | 5.17 | 0.00 | 0.00% | 5.14 | 5.21 | 111659 | 5779.55 | 0.79% |
| 2025-05-14 | 5.18 | 5.17 | -0.03 | -0.58% | 5.10 | 5.20 | 135606 | 6984.00 | 0.96% |
| 2025-05-13 | 5.19 | 5.20 | 0.04 | 0.78% | 5.15 | 5.24 | 126124 | 6542.88 | 0.90% |
| 2025-05-12 | 5.21 | 5.16 | -0.03 | -0.58% | 5.12 | 5.23 | 133188 | 6855.39 | 0.95% |
| 2025-05-09 | 5.26 | 5.19 | -0.07 | -1.33% | 5.16 | 5.29 | 138183 | 7192.03 | 0.98% |
| 2025-05-08 | 5.25 | 5.26 | -0.01 | -0.19% | 5.23 | 5.28 | 110132 | 5793.33 | 0.78% |
| 2025-05-07 | 5.35 | 5.27 | -0.04 | -0.75% | 5.23 | 5.40 | 177881 | 9401.98 | 1.26% |
| 2025-05-06 | 5.17 | 5.31 | 0.17 | 3.31% | 5.15 | 5.32 | 224097 | 11795.65 | 1.59% |
| 2025-04-30 | 5.07 | 5.14 | 0.02 | 0.39% | 5.05 | 5.18 | 260702 | 13361.61 | 1.85% |
| 2025-04-29 | 5.22 | 5.12 | -0.27 | -5.01% | 4.95 | 5.23 | 589599 | 29702.57 | 4.19% |
| 2025-04-28 | 5.43 | 5.39 | -0.07 | -1.28% | 5.36 | 5.45 | 187666 | 10116.07 | 1.33% |
| 2025-04-25 | 5.59 | 5.46 | -0.12 | -2.15% | 5.44 | 5.61 | 234715 | 12874.62 | 1.67% |
| 2025-04-24 | 5.52 | 5.58 | 0.08 | 1.45% | 5.50 | 5.63 | 259859 | 14517.17 | 1.85% |
| 2025-04-23 | 5.55 | 5.50 | -0.06 | -1.08% | 5.50 | 5.60 | 214073 | 11859.70 | 1.52% |
| 2025-04-22 | 5.50 | 5.56 | 0.06 | 1.09% | 5.45 | 5.58 | 240283 | 13274.13 | 1.71% |
| 2025-04-21 | 5.37 | 5.50 | 0.08 | 1.48% | 5.36 | 5.50 | 216628 | 11819.96 | 1.54% |
| 2025-04-18 | 5.47 | 5.42 | -0.05 | -0.91% | 5.34 | 5.52 | 228578 | 12356.57 | 1.63% |
| 2025-04-17 | 5.47 | 5.47 | -0.01 | -0.18% | 5.44 | 5.61 | 310317 | 17138.05 | 2.21% |
| 2025-04-16 | 5.48 | 5.48 | 0.01 | 0.18% | 5.38 | 5.56 | 290604 | 15903.08 | 2.07% |
| 2025-04-15 | 5.45 | 5.47 | 0.01 | 0.18% | 5.40 | 5.56 | 290426 | 15897.15 | 2.06% |
| 2025-04-14 | 5.26 | 5.46 | 0.21 | 4.00% | 5.25 | 5.53 | 422758 | 22898.58 | 3.01% |
| 2025-04-11 | 5.15 | 5.25 | 0.00 | 0.00% | 5.14 | 5.30 | 298550 | 15618.21 | 2.12% |
| 2025-04-10 | 5.11 | 5.25 | 0.14 | 2.74% | 5.11 | 5.29 | 382731 | 19973.74 | 2.72% |
| 2025-04-09 | 5.02 | 5.11 | -0.02 | -0.39% | 4.62 | 5.14 | 508420 | 24981.63 | 3.61% |
| 2025-04-08 | 5.09 | 5.13 | -0.02 | -0.39% | 4.93 | 5.19 | 577236 | 29332.11 | 4.10% |
| 2025-04-07 | 5.25 | 5.15 | -0.57 | -9.97% | 5.15 | 5.45 | 658308 | 34457.57 | 4.68% |
| 2025-04-03 | 5.50 | 5.72 | 0.46 | 8.75% | 5.49 | 5.79 | 1162880 | 65578.55 | 8.27% |
| 2025-04-02 | 5.29 | 5.26 | -0.05 | -0.94% | 5.23 | 5.36 | 293029 | 15501.16 | 2.08% |
| 2025-04-01 | 5.04 | 5.31 | 0.26 | 5.15% | 5.04 | 5.40 | 559385 | 29573.39 | 3.98% |
| 2025-03-31 | 5.21 | 5.05 | -0.16 | -3.07% | 5.02 | 5.23 | 291467 | 14848.83 | 2.07% |
| 2025-03-28 | 5.23 | 5.21 | -0.01 | -0.19% | 5.18 | 5.35 | 418844 | 22065.19 | 2.98% |
| 2025-03-27 | 5.13 | 5.22 | 0.08 | 1.56% | 5.08 | 5.30 | 329506 | 17101.71 | 2.34% |
| 2025-03-26 | 5.07 | 5.14 | 0.07 | 1.38% | 5.06 | 5.16 | 181480 | 9277.25 | 1.29% |
| 2025-03-25 | 5.04 | 5.07 | 0.03 | 0.60% | 5.01 | 5.08 | 164918 | 8338.44 | 1.17% |
| 2025-03-24 | 5.03 | 5.04 | 0.01 | 0.20% | 4.97 | 5.07 | 186262 | 9356.05 | 1.32% |
| 2025-03-21 | 5.00 | 5.03 | 0.04 | 0.80% | 5.00 | 5.08 | 200305 | 10087.07 | 1.42% |
| 2025-03-20 | 5.01 | 4.99 | -0.04 | -0.80% | 4.98 | 5.03 | 91180 | 4562.41 | 0.65% |
| 2025-03-19 | 5.02 | 5.03 | 0.03 | 0.60% | 4.98 | 5.09 | 148089 | 7445.64 | 1.05% |
| 2025-03-18 | 5.01 | 5.00 | 0.00 | 0.00% | 4.97 | 5.02 | 98669 | 4921.58 | 0.70% |
| 2025-03-17 | 4.99 | 5.00 | 0.03 | 0.60% | 4.96 | 5.03 | 115920 | 5787.89 | 0.82% |
| 2025-03-14 | 4.88 | 4.97 | 0.09 | 1.84% | 4.85 | 4.98 | 172379 | 8504.71 | 1.23% |
| 2025-03-13 | 4.90 | 4.88 | -0.04 | -0.81% | 4.83 | 4.93 | 136120 | 6628.72 | 0.97% |
| 2025-03-12 | 4.92 | 4.92 | -0.01 | -0.20% | 4.90 | 4.96 | 117861 | 5802.86 | 0.84% |
| 2025-03-11 | 4.89 | 4.93 | 0.00 | 0.00% | 4.85 | 4.93 | 95758 | 4676.35 | 0.68% |
| 2025-03-10 | 4.89 | 4.93 | 0.06 | 1.23% | 4.89 | 4.95 | 126391 | 6221.98 | 0.90% |
| 2025-03-07 | 4.91 | 4.87 | -0.04 | -0.81% | 4.86 | 4.92 | 120184 | 5875.25 | 0.86% |
| 2025-03-06 | 4.86 | 4.91 | 0.03 | 0.61% | 4.85 | 4.92 | 132686 | 6489.68 | 0.95% |
| 2025-03-05 | 4.95 | 4.88 | -0.07 | -1.41% | 4.82 | 4.95 | 178826 | 8699.81 | 1.27% |
| 2025-03-04 | 4.95 | 4.95 | -0.01 | -0.20% | 4.91 | 4.96 | 103707 | 5117.26 | 0.74% |
| 2025-03-03 | 5.00 | 4.96 | -0.05 | -1.00% | 4.94 | 5.06 | 169534 | 8476.54 | 1.21% |
| 2025-02-28 | 5.07 | 5.01 | -0.09 | -1.76% | 4.98 | 5.11 | 177915 | 8942.38 | 1.26% |
| 2025-02-27 | 5.07 | 5.10 | 0.03 | 0.59% | 5.01 | 5.11 | 171870 | 8703.26 | 1.22% |
| 2025-02-26 | 5.04 | 5.07 | 0.04 | 0.80% | 5.00 | 5.08 | 139512 | 7044.59 | 0.99% |
| 2025-02-25 | 5.05 | 5.03 | -0.02 | -0.40% | 4.98 | 5.08 | 132848 | 6685.80 | 0.94% |
| 2025-02-24 | 5.07 | 5.05 | -0.02 | -0.39% | 5.02 | 5.11 | 157697 | 7984.46 | 1.12% |
| 2025-02-21 | 5.09 | 5.07 | -0.04 | -0.78% | 5.01 | 5.14 | 170571 | 8624.21 | 1.21% |
| 2025-02-20 | 5.09 | 5.11 | 0.02 | 0.39% | 5.08 | 5.17 | 161095 | 8250.68 | 1.15% |
| 2025-02-19 | 5.08 | 5.09 | -0.02 | -0.39% | 5.06 | 5.12 | 137617 | 6996.21 | 0.98% |
东北制药(000597)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。
