| 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 | 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% |
| 2025-01-17 | 15.09 | 15.23 | 0.05 | 0.33% | 14.98 | 15.30 | 160704 | 24366.25 | 3.53% |
| 2025-01-16 | 15.20 | 15.18 | -0.14 | -0.91% | 15.08 | 15.46 | 198615 | 30315.57 | 4.36% |
| 2025-01-15 | 15.23 | 15.32 | -0.06 | -0.39% | 14.98 | 15.56 | 248768 | 37865.70 | 5.46% |
| 2025-01-14 | 14.96 | 15.38 | 0.41 | 2.74% | 14.90 | 15.40 | 264559 | 40149.68 | 5.81% |
| 2025-01-13 | 15.10 | 14.97 | -0.42 | -2.73% | 14.79 | 15.21 | 248103 | 37054.62 | 5.53% |
| 2025-01-10 | 16.40 | 15.39 | -1.24 | -7.46% | 15.32 | 16.59 | 481797 | 76146.05 | 10.74% |
| 2025-01-09 | 16.89 | 16.63 | -0.57 | -3.31% | 16.51 | 17.15 | 413023 | 69338.75 | 9.20% |
| 2025-01-08 | 17.67 | 17.20 | -0.22 | -1.26% | 16.84 | 17.88 | 582690 | 101184.50 | 12.98% |
| 2025-01-07 | 18.13 | 17.42 | -1.01 | -5.48% | 16.71 | 18.43 | 801099 | 139718.73 | 17.85% |
| 2025-01-06 | 17.70 | 18.43 | 1.68 | 10.03% | 17.43 | 18.43 | 967587 | 174629.36 | 21.56% |
| 2025-01-03 | 15.23 | 16.75 | 1.52 | 9.98% | 15.14 | 16.75 | 433053 | 71920.07 | 9.65% |
| 2025-01-02 | 15.60 | 15.23 | -0.48 | -3.06% | 15.12 | 15.85 | 93950 | 14597.71 | 2.09% |
| 2024-12-31 | 16.38 | 15.71 | -0.75 | -4.56% | 15.70 | 16.44 | 114599 | 18344.92 | 2.55% |
| 2024-12-30 | 16.58 | 16.46 | -0.13 | -0.78% | 16.36 | 16.61 | 93454 | 15394.23 | 2.08% |
| 2024-12-27 | 16.40 | 16.59 | 0.21 | 1.28% | 16.22 | 16.69 | 115898 | 19116.15 | 2.58% |
| 2024-12-26 | 16.60 | 16.38 | -0.31 | -1.86% | 16.24 | 16.63 | 126418 | 20750.06 | 2.82% |
| 2024-12-25 | 16.56 | 16.69 | 0.08 | 0.48% | 16.37 | 16.77 | 137480 | 22820.15 | 3.06% |
| 2024-12-24 | 16.10 | 16.61 | 0.33 | 2.03% | 16.10 | 16.90 | 185689 | 30895.93 | 4.14% |
| 2024-12-23 | 16.36 | 16.28 | -0.11 | -0.67% | 16.08 | 16.59 | 150776 | 24631.69 | 3.36% |
| 2024-12-20 | 15.88 | 16.39 | 0.54 | 3.41% | 15.80 | 16.60 | 144281 | 23415.07 | 3.21% |
| 2024-12-19 | 15.70 | 15.85 | 0.06 | 0.38% | 15.56 | 15.85 | 53109 | 8336.28 | 1.18% |
| 2024-12-18 | 16.00 | 15.79 | -0.13 | -0.82% | 15.75 | 16.02 | 65748 | 10429.33 | 1.47% |
| 2024-12-17 | 16.30 | 15.92 | -0.46 | -2.81% | 15.87 | 16.34 | 88898 | 14241.94 | 1.98% |
| 2024-12-16 | 16.27 | 16.38 | 0.10 | 0.61% | 16.27 | 16.64 | 106360 | 17515.85 | 2.37% |
| 2024-12-13 | 16.61 | 16.28 | -0.37 | -2.22% | 16.25 | 16.63 | 96087 | 15770.31 | 2.14% |
| 2024-12-12 | 16.37 | 16.65 | 0.28 | 1.71% | 16.30 | 16.75 | 125021 | 20718.18 | 2.79% |
| 2024-12-11 | 16.30 | 16.37 | 0.10 | 0.61% | 16.26 | 16.44 | 69023 | 11292.63 | 1.54% |
| 2024-12-10 | 16.85 | 16.27 | 0.01 | 0.06% | 16.26 | 16.85 | 121371 | 20023.64 | 2.70% |
| 2024-12-09 | 16.29 | 16.26 | 0.04 | 0.25% | 16.20 | 16.58 | 108553 | 17799.58 | 2.42% |
| 2024-12-06 | 15.98 | 16.22 | 0.24 | 1.50% | 15.90 | 16.22 | 79018 | 12731.98 | 1.76% |
| 2024-12-05 | 15.92 | 15.98 | 0.06 | 0.38% | 15.86 | 16.02 | 57028 | 9091.39 | 1.27% |
| 2024-12-04 | 16.22 | 15.92 | -0.31 | -1.91% | 15.87 | 16.22 | 79390 | 12726.10 | 1.77% |
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。
