| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.37 | 15.73 | 0.35 | 2.28% | 15.37 | 16.10 | 417700 | 66040.19 | 8.48% |
| 2025-05-22 | 15.40 | 15.38 | -0.45 | -2.84% | 15.08 | 15.68 | 378765 | 57933.02 | 7.69% |
| 2025-05-21 | 15.58 | 15.83 | -0.07 | -0.44% | 15.58 | 16.36 | 452497 | 72260.30 | 9.19% |
| 2025-05-20 | 16.00 | 15.90 | -0.53 | -3.23% | 15.85 | 16.87 | 569037 | 92318.41 | 11.55% |
| 2025-05-19 | 15.85 | 16.43 | 0.78 | 4.98% | 15.71 | 17.17 | 882303 | 145150.89 | 17.91% |
| 2025-05-16 | 15.15 | 15.65 | 1.42 | 9.98% | 15.02 | 15.65 | 489985 | 75977.19 | 9.95% |
| 2025-05-15 | 14.01 | 14.23 | 0.23 | 1.64% | 13.98 | 14.45 | 187546 | 26765.13 | 3.81% |
| 2025-05-14 | 14.02 | 14.00 | -0.02 | -0.14% | 13.85 | 14.02 | 60244 | 8389.01 | 1.22% |
| 2025-05-13 | 14.04 | 14.02 | 0.08 | 0.57% | 13.94 | 14.09 | 74172 | 10399.44 | 1.51% |
| 2025-05-12 | 13.91 | 13.94 | 0.08 | 0.58% | 13.80 | 13.97 | 44734 | 6211.20 | 0.91% |
| 2025-05-09 | 14.00 | 13.86 | -0.14 | -1.00% | 13.86 | 14.01 | 40066 | 5576.59 | 0.81% |
| 2025-05-08 | 13.97 | 14.00 | 0.02 | 0.14% | 13.91 | 14.04 | 56216 | 7860.91 | 1.14% |
| 2025-05-07 | 14.04 | 13.98 | 0.06 | 0.43% | 13.86 | 14.12 | 64465 | 9001.65 | 1.31% |
| 2025-05-06 | 13.69 | 13.92 | 0.24 | 1.75% | 13.69 | 13.96 | 58150 | 8037.22 | 1.18% |
| 2025-04-30 | 13.74 | 13.68 | -0.08 | -0.58% | 13.66 | 13.85 | 61750 | 8474.47 | 1.25% |
| 2025-04-29 | 13.71 | 13.76 | -0.12 | -0.86% | 13.66 | 13.90 | 48743 | 6720.35 | 0.99% |
| 2025-04-28 | 14.07 | 13.88 | -0.28 | -1.98% | 13.87 | 14.07 | 54905 | 7651.52 | 1.11% |
| 2025-04-25 | 14.30 | 14.16 | 0.00 | 0.00% | 14.12 | 14.35 | 63021 | 8947.24 | 1.28% |
| 2025-04-24 | 14.15 | 14.16 | 0.01 | 0.07% | 14.10 | 14.39 | 79438 | 11308.88 | 1.61% |
| 2025-04-23 | 14.25 | 14.15 | -0.10 | -0.70% | 14.14 | 14.34 | 64009 | 9082.91 | 1.30% |
| 2025-04-22 | 14.10 | 14.25 | 0.15 | 1.06% | 14.01 | 14.37 | 101098 | 14372.05 | 2.05% |
| 2025-04-21 | 13.99 | 14.10 | 0.14 | 1.00% | 13.80 | 14.13 | 56993 | 7996.88 | 1.16% |
| 2025-04-18 | 13.95 | 13.96 | 0.00 | 0.00% | 13.89 | 14.14 | 45600 | 6375.02 | 0.93% |
| 2025-04-17 | 13.90 | 13.96 | -0.06 | -0.43% | 13.88 | 14.14 | 46703 | 6554.91 | 0.95% |
| 2025-04-16 | 14.11 | 14.02 | -0.16 | -1.13% | 13.85 | 14.15 | 70689 | 9906.77 | 1.43% |
| 2025-04-15 | 14.32 | 14.18 | -0.26 | -1.80% | 14.12 | 14.35 | 100358 | 14244.67 | 2.04% |
| 2025-04-14 | 13.86 | 14.44 | 0.71 | 5.17% | 13.80 | 14.56 | 188999 | 26830.06 | 3.84% |
| 2025-04-11 | 13.60 | 13.73 | 0.01 | 0.07% | 13.53 | 13.85 | 85578 | 11747.64 | 1.88% |
| 2025-04-10 | 13.68 | 13.72 | 0.17 | 1.25% | 13.65 | 13.98 | 125701 | 17358.67 | 2.76% |
| 2025-04-09 | 13.41 | 13.55 | -0.15 | -1.09% | 12.51 | 13.66 | 160530 | 21115.27 | 3.52% |
| 2025-04-08 | 13.60 | 13.70 | -0.06 | -0.44% | 13.38 | 13.96 | 155894 | 21267.52 | 3.42% |
| 2025-04-07 | 14.64 | 13.76 | -1.53 | -10.01% | 13.76 | 14.74 | 173757 | 24363.49 | 3.81% |
| 2025-04-03 | 15.10 | 15.29 | 0.02 | 0.13% | 15.10 | 15.45 | 106277 | 16254.31 | 2.33% |
| 2025-04-02 | 15.34 | 15.27 | -0.21 | -1.36% | 15.22 | 15.46 | 147886 | 22649.71 | 3.25% |
| 2025-04-01 | 15.06 | 15.48 | 0.62 | 4.17% | 14.91 | 15.75 | 315280 | 48737.04 | 6.92% |
| 2025-03-31 | 14.83 | 14.86 | -0.07 | -0.47% | 14.77 | 15.04 | 76645 | 11417.94 | 1.68% |
| 2025-03-28 | 15.17 | 14.93 | -0.24 | -1.58% | 14.93 | 15.25 | 107941 | 16319.66 | 2.37% |
| 2025-03-27 | 15.00 | 15.17 | 0.07 | 0.46% | 14.87 | 15.19 | 111854 | 16852.76 | 2.46% |
| 2025-03-26 | 14.91 | 15.10 | 0.16 | 1.07% | 14.91 | 15.15 | 82353 | 12403.07 | 1.81% |
| 2025-03-25 | 14.80 | 14.94 | 0.14 | 0.95% | 14.70 | 14.95 | 67660 | 10047.72 | 1.49% |
| 2025-03-24 | 14.90 | 14.80 | -0.10 | -0.67% | 14.68 | 14.96 | 76534 | 11336.52 | 1.68% |
| 2025-03-21 | 15.12 | 14.90 | -0.16 | -1.06% | 14.82 | 15.21 | 92494 | 13894.36 | 2.03% |
| 2025-03-20 | 15.05 | 15.06 | -0.05 | -0.33% | 15.01 | 15.10 | 48229 | 7266.03 | 1.06% |
| 2025-03-19 | 15.16 | 15.11 | -0.07 | -0.46% | 15.06 | 15.20 | 67801 | 10256.63 | 1.49% |
| 2025-03-18 | 15.21 | 15.18 | 0.06 | 0.40% | 15.08 | 15.24 | 85188 | 12904.48 | 1.87% |
| 2025-03-17 | 15.25 | 15.12 | -0.06 | -0.40% | 15.10 | 15.28 | 86158 | 13052.98 | 1.89% |
| 2025-03-14 | 15.15 | 15.18 | 0.06 | 0.40% | 15.01 | 15.18 | 119740 | 18110.43 | 2.63% |
| 2025-03-13 | 14.92 | 15.12 | 0.21 | 1.41% | 14.88 | 15.19 | 153112 | 23101.44 | 3.36% |
| 2025-03-12 | 14.84 | 14.91 | 0.05 | 0.34% | 14.84 | 14.96 | 62384 | 9295.78 | 1.37% |
| 2025-03-11 | 14.81 | 14.86 | -0.06 | -0.40% | 14.65 | 14.88 | 54734 | 8093.57 | 1.20% |
| 2025-03-10 | 14.76 | 14.92 | 0.13 | 0.88% | 14.76 | 14.97 | 66700 | 9936.87 | 1.46% |
| 2025-03-07 | 14.84 | 14.79 | -0.05 | -0.34% | 14.72 | 14.94 | 66827 | 9903.30 | 1.47% |
| 2025-03-06 | 14.78 | 14.84 | 0.10 | 0.68% | 14.68 | 14.86 | 79791 | 11810.17 | 1.75% |
| 2025-03-05 | 14.82 | 14.74 | -0.08 | -0.54% | 14.65 | 14.82 | 53423 | 7852.70 | 1.17% |
| 2025-03-04 | 14.76 | 14.82 | 0.00 | 0.00% | 14.67 | 14.84 | 57875 | 8534.31 | 1.27% |
| 2025-03-03 | 14.76 | 14.82 | 0.03 | 0.20% | 14.76 | 14.97 | 77106 | 11452.59 | 1.69% |
| 2025-02-28 | 15.05 | 14.79 | -0.29 | -1.92% | 14.76 | 15.13 | 108240 | 16145.65 | 2.38% |
| 2025-02-27 | 15.03 | 15.08 | 0.05 | 0.33% | 14.91 | 15.11 | 92027 | 13826.56 | 2.02% |
| 2025-02-26 | 14.84 | 15.03 | 0.18 | 1.21% | 14.84 | 15.03 | 86347 | 12890.33 | 1.90% |
| 2025-02-25 | 15.08 | 14.85 | -0.23 | -1.53% | 14.81 | 15.08 | 103227 | 15400.41 | 2.27% |
| 2025-02-24 | 15.06 | 15.08 | 0.02 | 0.13% | 14.92 | 15.12 | 94170 | 14169.64 | 2.07% |
| 2025-02-21 | 15.12 | 15.06 | -0.06 | -0.40% | 14.92 | 15.26 | 109887 | 16512.97 | 2.41% |
| 2025-02-20 | 15.08 | 15.12 | 0.04 | 0.27% | 15.03 | 15.29 | 96247 | 14597.12 | 2.11% |
| 2025-02-19 | 14.98 | 15.08 | 0.10 | 0.67% | 14.90 | 15.08 | 93796 | 14068.31 | 2.06% |
| 2025-02-18 | 15.32 | 14.98 | -0.42 | -2.73% | 14.94 | 15.35 | 139140 | 21077.73 | 3.05% |
| 2025-02-17 | 15.47 | 15.40 | -0.01 | -0.06% | 15.30 | 15.62 | 159316 | 24624.98 | 3.50% |
| 2025-02-14 | 15.31 | 15.41 | 0.06 | 0.39% | 15.29 | 15.68 | 163030 | 25226.49 | 3.58% |
| 2025-02-13 | 15.34 | 15.35 | 0.02 | 0.13% | 15.27 | 15.46 | 134980 | 20763.56 | 2.96% |
| 2025-02-12 | 15.31 | 15.33 | -0.02 | -0.13% | 15.20 | 15.34 | 133024 | 20319.91 | 2.92% |
| 2025-02-11 | 15.60 | 15.35 | -0.34 | -2.17% | 15.32 | 15.60 | 170752 | 26284.20 | 3.75% |
| 2025-02-10 | 15.55 | 15.69 | 0.20 | 1.29% | 15.43 | 15.83 | 251744 | 39407.06 | 5.53% |
| 2025-02-07 | 15.26 | 15.49 | 0.23 | 1.51% | 15.17 | 15.63 | 261556 | 40252.71 | 5.74% |
| 2025-02-06 | 15.22 | 15.26 | 0.02 | 0.13% | 15.05 | 15.26 | 147229 | 22360.85 | 3.23% |
| 2025-02-05 | 15.10 | 15.24 | 0.34 | 2.28% | 15.02 | 15.28 | 158726 | 24099.29 | 3.48% |
| 2025-01-27 | 14.97 | 14.90 | -0.08 | -0.53% | 14.85 | 15.10 | 81436 | 12186.05 | 1.79% |
| 2025-01-24 | 14.83 | 14.98 | 0.14 | 0.94% | 14.57 | 15.00 | 104701 | 15536.88 | 2.30% |
| 2025-01-23 | 15.02 | 14.84 | -0.10 | -0.67% | 14.83 | 15.18 | 118759 | 17842.16 | 2.61% |
| 2025-01-22 | 15.03 | 14.94 | -0.20 | -1.32% | 14.90 | 15.12 | 102563 | 15376.83 | 2.25% |
| 2025-01-21 | 15.32 | 15.14 | -0.10 | -0.66% | 15.02 | 15.32 | 116137 | 17563.29 | 2.55% |
| 2025-01-20 | 15.30 | 15.24 | 0.01 | 0.07% | 15.20 | 15.48 | 167253 | 25624.45 | 3.67% |
新华制药(000756)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。
