| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.77 | 5.66 | -0.10 | -1.74% | 5.64 | 5.78 | 160508 | 9126.71 | 1.14% |
| 2025-10-23 | 5.75 | 5.76 | -0.01 | -0.17% | 5.69 | 5.80 | 151209 | 8692.19 | 1.07% |
| 2025-10-22 | 5.68 | 5.77 | 0.09 | 1.58% | 5.65 | 5.81 | 250432 | 14425.58 | 1.78% |
| 2025-10-21 | 5.62 | 5.68 | 0.04 | 0.71% | 5.61 | 5.71 | 143882 | 8155.65 | 1.02% |
| 2025-10-20 | 5.61 | 5.64 | 0.04 | 0.71% | 5.53 | 5.65 | 135159 | 7547.04 | 0.96% |
| 2025-10-17 | 5.62 | 5.60 | -0.02 | -0.36% | 5.59 | 5.67 | 169388 | 9530.21 | 1.20% |
| 2025-10-16 | 5.60 | 5.62 | 0.02 | 0.36% | 5.57 | 5.64 | 142249 | 7978.83 | 1.01% |
| 2025-10-15 | 5.47 | 5.60 | 0.13 | 2.38% | 5.45 | 5.66 | 224529 | 12541.44 | 1.59% |
| 2025-10-14 | 5.47 | 5.47 | 0.02 | 0.37% | 5.44 | 5.50 | 113358 | 6198.30 | 0.80% |
| 2025-10-13 | 5.40 | 5.45 | -0.04 | -0.73% | 5.33 | 5.46 | 116809 | 6313.75 | 0.83% |
| 2025-10-10 | 5.48 | 5.49 | 0.02 | 0.37% | 5.44 | 5.51 | 121172 | 6642.66 | 0.86% |
| 2025-10-09 | 5.45 | 5.47 | 0.14 | 2.63% | 5.39 | 5.52 | 163738 | 8934.83 | 1.16% |
| 2025-09-30 | 5.34 | 5.33 | 0.01 | 0.19% | 5.31 | 5.35 | 83464 | 4447.44 | 0.59% |
| 2025-09-29 | 5.34 | 5.32 | 0.00 | 0.00% | 5.24 | 5.35 | 95112 | 5038.36 | 0.67% |
| 2025-09-26 | 5.32 | 5.32 | -0.03 | -0.56% | 5.28 | 5.36 | 94981 | 5059.27 | 0.67% |
| 2025-09-25 | 5.41 | 5.35 | -0.06 | -1.11% | 5.32 | 5.44 | 100749 | 5409.27 | 0.71% |
| 2025-09-24 | 5.36 | 5.41 | 0.02 | 0.37% | 5.35 | 5.45 | 109929 | 5947.41 | 0.78% |
| 2025-09-23 | 5.47 | 5.39 | -0.10 | -1.82% | 5.31 | 5.49 | 129151 | 6933.32 | 0.92% |
| 2025-09-22 | 5.53 | 5.49 | -0.01 | -0.18% | 5.46 | 5.57 | 91974 | 5055.69 | 0.65% |
| 2025-09-19 | 5.55 | 5.50 | -0.05 | -0.90% | 5.46 | 5.56 | 113631 | 6245.30 | 0.81% |
| 2025-09-18 | 5.63 | 5.55 | -0.08 | -1.42% | 5.49 | 5.64 | 178988 | 9989.69 | 1.27% |
| 2025-09-17 | 5.66 | 5.63 | -0.06 | -1.05% | 5.62 | 5.70 | 116405 | 6575.77 | 0.83% |
| 2025-09-16 | 5.69 | 5.69 | -0.01 | -0.18% | 5.61 | 5.70 | 116423 | 6582.93 | 0.83% |
| 2025-09-15 | 5.71 | 5.70 | 0.00 | 0.00% | 5.68 | 5.75 | 145139 | 8281.63 | 1.03% |
| 2025-09-12 | 5.69 | 5.70 | 0.02 | 0.35% | 5.63 | 5.71 | 146249 | 8301.93 | 1.04% |
| 2025-09-11 | 5.62 | 5.68 | 0.02 | 0.35% | 5.53 | 5.68 | 140165 | 7857.21 | 0.99% |
| 2025-09-10 | 5.66 | 5.66 | 0.00 | 0.00% | 5.61 | 5.70 | 98176 | 5545.39 | 0.70% |
| 2025-09-09 | 5.73 | 5.66 | -0.08 | -1.39% | 5.61 | 5.75 | 140776 | 7993.05 | 1.00% |
| 2025-09-08 | 5.66 | 5.74 | 0.08 | 1.41% | 5.64 | 5.78 | 186008 | 10655.37 | 1.32% |
| 2025-09-05 | 5.60 | 5.66 | 0.08 | 1.43% | 5.53 | 5.67 | 157609 | 8839.40 | 1.12% |
| 2025-09-04 | 5.64 | 5.58 | -0.05 | -0.89% | 5.51 | 5.69 | 211092 | 11869.09 | 1.50% |
| 2025-09-03 | 5.73 | 5.63 | -0.09 | -1.57% | 5.62 | 5.82 | 239007 | 13692.36 | 1.70% |
| 2025-09-02 | 5.70 | 5.72 | 0.00 | 0.00% | 5.67 | 5.81 | 267707 | 15354.94 | 1.90% |
| 2025-09-01 | 5.65 | 5.72 | 0.07 | 1.24% | 5.57 | 5.73 | 184261 | 10474.53 | 1.31% |
| 2025-08-29 | 5.60 | 5.65 | 0.03 | 0.53% | 5.58 | 5.68 | 179996 | 10141.00 | 1.28% |
| 2025-08-28 | 5.60 | 5.62 | 0.03 | 0.54% | 5.46 | 5.65 | 245140 | 13672.60 | 1.74% |
| 2025-08-27 | 5.80 | 5.59 | -0.22 | -3.79% | 5.58 | 5.81 | 371762 | 21191.63 | 2.64% |
| 2025-08-26 | 5.82 | 5.81 | -0.01 | -0.17% | 5.77 | 5.86 | 188684 | 10976.97 | 1.34% |
| 2025-08-25 | 5.76 | 5.82 | 0.05 | 0.87% | 5.75 | 5.84 | 241947 | 14027.28 | 1.72% |
| 2025-08-22 | 5.78 | 5.77 | -0.03 | -0.52% | 5.70 | 5.81 | 213789 | 12282.10 | 1.52% |
| 2025-08-21 | 5.84 | 5.80 | -0.06 | -1.02% | 5.78 | 5.89 | 223791 | 13043.91 | 1.59% |
| 2025-08-20 | 5.84 | 5.86 | -0.02 | -0.34% | 5.75 | 5.88 | 311343 | 18102.04 | 2.21% |
| 2025-08-19 | 5.85 | 5.88 | 0.02 | 0.34% | 5.84 | 5.98 | 327165 | 19312.00 | 2.32% |
| 2025-08-18 | 5.88 | 5.86 | 0.01 | 0.17% | 5.83 | 5.96 | 345120 | 20291.81 | 2.45% |
| 2025-08-15 | 5.79 | 5.85 | 0.06 | 1.04% | 5.78 | 5.90 | 345375 | 20127.35 | 2.45% |
| 2025-08-14 | 5.86 | 5.79 | 0.01 | 0.17% | 5.78 | 6.08 | 522816 | 30662.60 | 3.71% |
| 2025-08-13 | 5.76 | 5.78 | 0.00 | 0.00% | 5.69 | 5.82 | 334797 | 19253.39 | 2.38% |
| 2025-08-12 | 5.83 | 5.78 | -0.03 | -0.52% | 5.75 | 6.05 | 411211 | 24057.82 | 2.92% |
| 2025-08-11 | 5.78 | 5.81 | 0.04 | 0.69% | 5.76 | 5.82 | 244484 | 14173.83 | 1.74% |
| 2025-08-08 | 5.78 | 5.77 | 0.00 | 0.00% | 5.70 | 5.81 | 232481 | 13394.03 | 1.65% |
| 2025-08-07 | 5.81 | 5.77 | -0.07 | -1.20% | 5.74 | 5.86 | 328750 | 19041.07 | 2.33% |
| 2025-08-06 | 6.07 | 5.84 | -0.25 | -4.11% | 5.80 | 6.12 | 521335 | 30900.58 | 3.70% |
| 2025-08-05 | 6.15 | 6.09 | -0.04 | -0.65% | 6.06 | 6.28 | 321454 | 19772.05 | 2.28% |
| 2025-08-04 | 6.14 | 6.13 | -0.08 | -1.29% | 6.01 | 6.23 | 321527 | 19576.47 | 2.28% |
| 2025-08-01 | 6.24 | 6.21 | -0.04 | -0.64% | 6.18 | 6.36 | 209173 | 13096.25 | 1.48% |
| 2025-07-31 | 6.25 | 6.25 | -0.01 | -0.16% | 6.17 | 6.32 | 281218 | 17554.86 | 2.00% |
| 2025-07-30 | 6.33 | 6.26 | -0.14 | -2.19% | 6.20 | 6.39 | 377666 | 23784.35 | 2.68% |
| 2025-07-29 | 6.42 | 6.40 | -0.03 | -0.47% | 6.29 | 6.45 | 516393 | 32831.00 | 3.66% |
| 2025-07-28 | 6.42 | 6.43 | -0.06 | -0.92% | 6.35 | 6.66 | 571416 | 36768.93 | 4.06% |
| 2025-07-25 | 6.27 | 6.49 | 0.20 | 3.18% | 6.19 | 6.64 | 884620 | 56912.05 | 6.28% |
| 2025-07-24 | 6.23 | 6.29 | -0.02 | -0.32% | 6.19 | 6.41 | 692749 | 43385.32 | 4.92% |
| 2025-07-23 | 6.08 | 6.31 | 0.24 | 3.95% | 6.08 | 6.68 | 1418418 | 91363.02 | 10.07% |
| 2025-07-22 | 5.91 | 6.07 | 0.04 | 0.66% | 5.90 | 6.27 | 981556 | 59467.21 | 6.97% |
| 2025-07-21 | 5.55 | 6.03 | 0.47 | 8.45% | 5.51 | 6.12 | 1009104 | 59942.74 | 7.16% |
| 2025-07-18 | 5.55 | 5.56 | 0.05 | 0.91% | 5.42 | 5.56 | 189844 | 10439.91 | 1.35% |
| 2025-07-17 | 5.47 | 5.51 | 0.05 | 0.92% | 5.46 | 5.60 | 187910 | 10370.05 | 1.33% |
| 2025-07-16 | 5.38 | 5.46 | 0.09 | 1.68% | 5.35 | 5.47 | 150460 | 8164.02 | 1.07% |
| 2025-07-15 | 5.48 | 5.37 | -0.10 | -1.83% | 5.32 | 5.48 | 170202 | 9145.44 | 1.21% |
| 2025-07-14 | 5.39 | 5.47 | 0.07 | 1.30% | 5.37 | 5.50 | 197314 | 10783.08 | 1.40% |
| 2025-07-11 | 5.35 | 5.40 | 0.05 | 0.93% | 5.32 | 5.41 | 186038 | 10016.08 | 1.32% |
| 2025-07-10 | 5.28 | 5.35 | 0.07 | 1.33% | 5.26 | 5.38 | 154393 | 8244.39 | 1.10% |
| 2025-07-09 | 5.33 | 5.28 | -0.06 | -1.12% | 5.27 | 5.33 | 120110 | 6360.25 | 0.85% |
| 2025-07-08 | 5.32 | 5.34 | 0.02 | 0.38% | 5.29 | 5.39 | 164011 | 8737.50 | 1.16% |
| 2025-07-07 | 5.32 | 5.32 | -0.02 | -0.37% | 5.31 | 5.40 | 151540 | 8107.30 | 1.08% |
| 2025-07-04 | 5.33 | 5.34 | 0.01 | 0.19% | 5.29 | 5.37 | 152101 | 8116.90 | 1.08% |
| 2025-07-03 | 5.23 | 5.33 | 0.08 | 1.52% | 5.21 | 5.35 | 195232 | 10368.97 | 1.39% |
| 2025-07-02 | 5.26 | 5.25 | -0.01 | -0.19% | 5.21 | 5.33 | 141788 | 7453.64 | 1.01% |
| 2025-07-01 | 5.16 | 5.26 | 0.10 | 1.94% | 5.14 | 5.26 | 168345 | 8777.95 | 1.19% |
| 2025-06-30 | 5.15 | 5.16 | 0.01 | 0.19% | 5.11 | 5.17 | 96066 | 4941.64 | 0.68% |
| 2025-06-27 | 5.15 | 5.15 | 0.00 | 0.00% | 5.14 | 5.18 | 100460 | 5183.15 | 0.71% |
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。
