| 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 | 7.12 | 6.98 | -0.78 | -10.05% | 6.98 | 7.28 | 683835 | 48210.76 | 19.88% |
| 2025-10-23 | 8.09 | 7.76 | -0.01 | -0.13% | 7.73 | 8.55 | 893356 | 74128.30 | 25.97% |
| 2025-10-22 | 7.77 | 7.77 | 0.71 | 10.06% | 7.77 | 7.77 | 70340 | 5465.43 | 2.04% |
| 2025-10-21 | 6.48 | 7.06 | 0.64 | 9.97% | 6.47 | 7.06 | 215606 | 15026.23 | 6.27% |
| 2025-10-20 | 6.37 | 6.42 | 0.09 | 1.42% | 6.26 | 6.43 | 61758 | 3932.10 | 1.80% |
| 2025-10-17 | 6.41 | 6.33 | -0.04 | -0.63% | 6.30 | 6.46 | 50490 | 3222.38 | 1.47% |
| 2025-10-16 | 6.41 | 6.37 | -0.04 | -0.62% | 6.33 | 6.46 | 39113 | 2499.23 | 1.14% |
| 2025-10-15 | 6.34 | 6.41 | 0.10 | 1.58% | 6.31 | 6.43 | 41308 | 2639.59 | 1.20% |
| 2025-10-14 | 6.34 | 6.31 | 0.02 | 0.32% | 6.30 | 6.40 | 40667 | 2577.32 | 1.18% |
| 2025-10-13 | 6.17 | 6.29 | -0.06 | -0.94% | 6.06 | 6.33 | 47500 | 2957.98 | 1.38% |
| 2025-10-10 | 6.21 | 6.35 | 0.11 | 1.76% | 6.17 | 6.39 | 45551 | 2879.36 | 1.32% |
| 2025-10-09 | 6.30 | 6.24 | -0.05 | -0.79% | 6.21 | 6.34 | 46377 | 2901.76 | 1.35% |
| 2025-09-30 | 6.33 | 6.29 | 0.01 | 0.16% | 6.24 | 6.34 | 29034 | 1823.89 | 0.84% |
| 2025-09-29 | 6.27 | 6.28 | 0.03 | 0.48% | 6.09 | 6.31 | 47021 | 2930.29 | 1.37% |
| 2025-09-26 | 6.23 | 6.25 | 0.02 | 0.32% | 6.14 | 6.30 | 45260 | 2823.71 | 1.32% |
| 2025-09-25 | 6.33 | 6.23 | -0.08 | -1.27% | 6.20 | 6.40 | 46293 | 2906.98 | 1.35% |
| 2025-09-24 | 6.19 | 6.31 | 0.09 | 1.45% | 6.16 | 6.32 | 41675 | 2615.03 | 1.21% |
| 2025-09-23 | 6.25 | 6.22 | -0.05 | -0.80% | 6.01 | 6.30 | 64555 | 3964.31 | 1.88% |
| 2025-09-22 | 6.35 | 6.27 | -0.04 | -0.63% | 6.20 | 6.40 | 45922 | 2881.40 | 1.33% |
| 2025-09-19 | 6.38 | 6.31 | -0.07 | -1.10% | 6.20 | 6.40 | 54052 | 3401.56 | 1.57% |
| 2025-09-18 | 6.57 | 6.38 | -0.15 | -2.30% | 6.31 | 6.58 | 69395 | 4476.82 | 2.02% |
| 2025-09-17 | 6.67 | 6.53 | -0.10 | -1.51% | 6.51 | 6.67 | 41818 | 2749.12 | 1.22% |
| 2025-09-16 | 6.64 | 6.63 | 0.05 | 0.76% | 6.52 | 6.65 | 44959 | 2957.09 | 1.31% |
| 2025-09-15 | 6.64 | 6.58 | -0.04 | -0.60% | 6.52 | 6.65 | 40519 | 2665.26 | 1.18% |
| 2025-09-12 | 6.71 | 6.62 | -0.06 | -0.90% | 6.60 | 6.71 | 39055 | 2593.47 | 1.14% |
| 2025-09-11 | 6.69 | 6.68 | 0.00 | 0.00% | 6.52 | 6.79 | 51292 | 3391.64 | 1.49% |
| 2025-09-10 | 6.78 | 6.68 | -0.08 | -1.18% | 6.62 | 6.79 | 45868 | 3063.58 | 1.33% |
| 2025-09-09 | 6.73 | 6.76 | 0.01 | 0.15% | 6.68 | 6.84 | 59344 | 4013.91 | 1.73% |
| 2025-09-08 | 6.59 | 6.75 | 0.15 | 2.27% | 6.59 | 6.75 | 54142 | 3624.89 | 1.57% |
| 2025-09-05 | 6.60 | 6.60 | 0.04 | 0.61% | 6.43 | 6.62 | 40545 | 2654.47 | 1.18% |
| 2025-09-04 | 6.51 | 6.56 | 0.07 | 1.08% | 6.45 | 6.67 | 58680 | 3867.31 | 1.71% |
| 2025-09-03 | 6.61 | 6.49 | -0.12 | -1.82% | 6.44 | 6.67 | 58248 | 3821.24 | 1.69% |
| 2025-09-02 | 6.65 | 6.61 | 0.00 | 0.00% | 6.50 | 6.70 | 71408 | 4715.60 | 2.08% |
| 2025-09-01 | 6.59 | 6.61 | 0.05 | 0.76% | 6.53 | 6.75 | 74126 | 4924.66 | 2.15% |
| 2025-08-29 | 6.66 | 6.56 | -0.06 | -0.91% | 6.46 | 6.68 | 68766 | 4530.63 | 2.00% |
| 2025-08-28 | 6.59 | 6.62 | 0.02 | 0.30% | 6.37 | 6.71 | 76877 | 5045.10 | 2.23% |
| 2025-08-27 | 6.94 | 6.60 | -0.33 | -4.76% | 6.56 | 7.02 | 84132 | 5694.12 | 2.45% |
| 2025-08-26 | 6.83 | 6.93 | 0.11 | 1.61% | 6.77 | 6.99 | 70524 | 4875.87 | 2.05% |
| 2025-08-25 | 6.83 | 6.82 | 0.01 | 0.15% | 6.71 | 6.87 | 60081 | 4090.99 | 1.75% |
| 2025-08-22 | 7.02 | 6.81 | -0.16 | -2.30% | 6.76 | 7.02 | 69798 | 4767.56 | 2.03% |
| 2025-08-21 | 6.92 | 6.97 | 0.05 | 0.72% | 6.87 | 7.03 | 61135 | 4259.68 | 1.78% |
| 2025-08-20 | 6.94 | 6.92 | -0.01 | -0.14% | 6.84 | 7.00 | 59474 | 4099.34 | 1.73% |
| 2025-08-19 | 6.80 | 6.93 | 0.13 | 1.91% | 6.75 | 6.99 | 66005 | 4560.15 | 1.92% |
| 2025-08-18 | 6.85 | 6.80 | 0.00 | 0.00% | 6.75 | 6.95 | 72177 | 4940.48 | 2.10% |
| 2025-08-15 | 6.85 | 6.80 | -0.03 | -0.44% | 6.73 | 6.92 | 66900 | 4556.16 | 1.94% |
| 2025-08-14 | 7.04 | 6.83 | -0.21 | -2.98% | 6.80 | 7.06 | 71544 | 4949.79 | 2.08% |
| 2025-08-13 | 7.05 | 7.04 | -0.01 | -0.14% | 6.97 | 7.10 | 51818 | 3640.39 | 1.51% |
| 2025-08-12 | 7.14 | 7.05 | -0.09 | -1.26% | 7.02 | 7.22 | 52867 | 3752.33 | 1.54% |
| 2025-08-11 | 7.13 | 7.14 | 0.06 | 0.85% | 7.03 | 7.16 | 71209 | 5061.29 | 2.07% |
| 2025-08-08 | 6.90 | 7.08 | 0.19 | 2.76% | 6.81 | 7.16 | 87290 | 6093.55 | 2.54% |
| 2025-08-07 | 7.03 | 6.89 | -0.07 | -1.01% | 6.81 | 7.04 | 72842 | 5032.67 | 2.12% |
| 2025-08-06 | 7.15 | 6.96 | -0.17 | -2.38% | 6.90 | 7.19 | 72831 | 5113.57 | 2.12% |
| 2025-08-05 | 7.08 | 7.13 | 0.09 | 1.28% | 7.05 | 7.16 | 90772 | 6454.04 | 2.64% |
| 2025-08-04 | 7.01 | 7.04 | 0.02 | 0.28% | 6.90 | 7.08 | 86641 | 6064.30 | 2.52% |
| 2025-08-01 | 6.90 | 7.02 | 0.13 | 1.89% | 6.86 | 7.10 | 89387 | 6263.93 | 2.60% |
| 2025-07-31 | 6.91 | 6.89 | -0.08 | -1.15% | 6.85 | 7.04 | 70890 | 4920.75 | 2.06% |
| 2025-07-30 | 7.00 | 6.97 | -0.05 | -0.71% | 6.88 | 7.06 | 75455 | 5259.71 | 2.19% |
| 2025-07-29 | 6.86 | 7.02 | 0.14 | 2.03% | 6.84 | 7.17 | 111991 | 7829.61 | 3.26% |
| 2025-07-28 | 6.80 | 6.88 | 0.11 | 1.62% | 6.80 | 6.96 | 62507 | 4303.81 | 1.82% |
| 2025-07-25 | 6.86 | 6.77 | -0.09 | -1.31% | 6.76 | 6.90 | 64285 | 4373.36 | 1.87% |
| 2025-07-24 | 6.84 | 6.86 | 0.04 | 0.59% | 6.80 | 6.94 | 49157 | 3372.57 | 1.43% |
| 2025-07-23 | 6.87 | 6.82 | 0.00 | 0.00% | 6.72 | 6.94 | 74073 | 5055.66 | 2.15% |
| 2025-07-22 | 6.93 | 6.82 | -0.10 | -1.45% | 6.80 | 6.97 | 88888 | 6122.98 | 2.58% |
| 2025-07-21 | 6.94 | 6.92 | -0.02 | -0.29% | 6.82 | 7.10 | 126740 | 8799.89 | 3.68% |
| 2025-07-18 | 6.77 | 6.94 | 0.16 | 2.36% | 6.65 | 7.14 | 146457 | 10117.83 | 4.26% |
| 2025-07-17 | 6.70 | 6.78 | 0.05 | 0.74% | 6.70 | 6.81 | 48983 | 3313.94 | 1.42% |
| 2025-07-16 | 6.63 | 6.73 | 0.10 | 1.51% | 6.62 | 6.77 | 54463 | 3646.23 | 1.58% |
| 2025-07-15 | 6.71 | 6.63 | -0.11 | -1.63% | 6.49 | 6.80 | 87809 | 5813.41 | 2.55% |
| 2025-07-14 | 6.57 | 6.74 | 0.21 | 3.22% | 6.47 | 6.82 | 107568 | 7210.67 | 3.13% |
| 2025-07-11 | 6.60 | 6.53 | 0.02 | 0.31% | 6.43 | 6.98 | 83296 | 5469.13 | 2.42% |
| 2025-07-10 | 6.45 | 6.51 | 0.06 | 0.93% | 6.43 | 6.53 | 51033 | 3309.74 | 1.48% |
| 2025-07-09 | 6.50 | 6.45 | -0.06 | -0.92% | 6.40 | 6.53 | 65536 | 4222.65 | 1.91% |
| 2025-07-08 | 6.55 | 6.51 | -0.10 | -1.51% | 6.47 | 6.83 | 131735 | 8687.20 | 3.83% |
| 2025-07-07 | 6.38 | 6.61 | 0.23 | 3.61% | 6.33 | 6.80 | 147310 | 9684.56 | 4.28% |
| 2025-07-04 | 6.41 | 6.38 | -0.04 | -0.62% | 6.34 | 6.47 | 55929 | 3577.23 | 1.63% |
| 2025-07-03 | 6.39 | 6.42 | 0.03 | 0.47% | 6.33 | 6.48 | 63634 | 4081.67 | 1.85% |
| 2025-07-02 | 6.35 | 6.39 | 0.01 | 0.16% | 6.33 | 6.49 | 80167 | 5123.44 | 2.33% |
| 2025-07-01 | 6.21 | 6.38 | 0.20 | 3.24% | 6.19 | 6.69 | 116211 | 7384.59 | 3.38% |
| 2025-06-30 | 6.16 | 6.18 | 0.07 | 1.15% | 6.11 | 6.23 | 45323 | 2801.33 | 1.32% |
| 2025-06-27 | 6.09 | 6.11 | 0.02 | 0.33% | 6.07 | 6.19 | 35939 | 2197.69 | 1.04% |
广济药业(000952)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。
