| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 6.04 | 5.98 | -0.10 | -1.64% | 5.94 | 6.10 | 61046 | 3662.82 | 1.77% |
| 2025-06-17 | 6.19 | 6.08 | -0.05 | -0.82% | 6.04 | 6.34 | 76700 | 4723.56 | 2.23% |
| 2025-06-16 | 6.12 | 6.13 | -0.01 | -0.16% | 6.07 | 6.28 | 62701 | 3868.56 | 1.82% |
| 2025-06-13 | 6.25 | 6.14 | -0.11 | -1.76% | 6.05 | 6.27 | 64645 | 3974.33 | 1.88% |
| 2025-06-12 | 6.25 | 6.25 | -0.03 | -0.48% | 6.19 | 6.30 | 46127 | 2882.42 | 1.34% |
| 2025-06-11 | 6.26 | 6.28 | -0.01 | -0.16% | 6.25 | 6.36 | 40726 | 2567.03 | 1.18% |
| 2025-06-10 | 6.34 | 6.29 | 0.00 | 0.00% | 6.19 | 6.37 | 57884 | 3639.80 | 1.68% |
| 2025-06-09 | 6.20 | 6.29 | 0.10 | 1.62% | 6.18 | 6.31 | 49968 | 3136.02 | 1.45% |
| 2025-06-06 | 6.10 | 6.19 | 0.10 | 1.64% | 6.10 | 6.24 | 55523 | 3413.60 | 1.61% |
| 2025-06-05 | 6.25 | 6.09 | -0.14 | -2.25% | 6.03 | 6.26 | 57221 | 3502.71 | 1.66% |
| 2025-06-04 | 6.26 | 6.23 | -0.02 | -0.32% | 6.17 | 6.26 | 47916 | 2977.79 | 1.39% |
| 2025-06-03 | 6.06 | 6.25 | 0.17 | 2.80% | 6.03 | 6.26 | 71916 | 4463.67 | 2.09% |
| 2025-05-30 | 6.10 | 6.08 | -0.05 | -0.82% | 6.00 | 6.20 | 61452 | 3753.21 | 1.79% |
| 2025-05-29 | 5.95 | 6.13 | 0.18 | 3.03% | 5.91 | 6.13 | 56583 | 3439.47 | 1.64% |
| 2025-05-28 | 6.06 | 5.95 | -0.10 | -1.65% | 5.91 | 6.09 | 34744 | 2072.37 | 1.01% |
| 2025-05-27 | 5.92 | 6.05 | 0.12 | 2.02% | 5.87 | 6.05 | 57962 | 3479.37 | 1.69% |
| 2025-05-26 | 5.97 | 5.93 | -0.01 | -0.17% | 5.85 | 6.02 | 45883 | 2719.32 | 1.33% |
| 2025-05-23 | 5.91 | 5.94 | 0.01 | 0.17% | 5.90 | 6.07 | 52854 | 3173.50 | 1.54% |
| 2025-05-22 | 5.97 | 5.93 | -0.09 | -1.50% | 5.86 | 6.05 | 57017 | 3389.49 | 1.66% |
| 2025-05-21 | 6.06 | 6.02 | -0.06 | -0.99% | 6.00 | 6.11 | 49552 | 2995.37 | 1.44% |
| 2025-05-20 | 5.98 | 6.08 | 0.08 | 1.33% | 5.98 | 6.09 | 37867 | 2288.01 | 1.10% |
| 2025-05-19 | 5.95 | 6.00 | 0.07 | 1.18% | 5.90 | 6.03 | 53081 | 3173.46 | 1.54% |
| 2025-05-16 | 5.84 | 5.93 | 0.09 | 1.54% | 5.79 | 5.96 | 56604 | 3340.20 | 1.65% |
| 2025-05-15 | 5.76 | 5.84 | 0.09 | 1.57% | 5.72 | 5.92 | 53866 | 3140.58 | 1.57% |
| 2025-05-14 | 5.75 | 5.75 | -0.03 | -0.52% | 5.71 | 5.83 | 33559 | 1932.41 | 0.98% |
| 2025-05-13 | 5.79 | 5.78 | 0.03 | 0.52% | 5.75 | 5.83 | 40411 | 2339.49 | 1.17% |
| 2025-05-12 | 5.78 | 5.75 | 0.03 | 0.52% | 5.63 | 5.80 | 42354 | 2413.89 | 1.23% |
| 2025-05-09 | 5.72 | 5.72 | 0.00 | 0.00% | 5.68 | 5.80 | 36175 | 2068.64 | 1.05% |
| 2025-05-08 | 5.62 | 5.72 | 0.05 | 0.88% | 5.61 | 5.73 | 35530 | 2025.46 | 1.03% |
| 2025-05-07 | 5.61 | 5.67 | 0.07 | 1.25% | 5.61 | 5.69 | 39398 | 2227.99 | 1.15% |
| 2025-05-06 | 5.57 | 5.60 | 0.11 | 2.00% | 5.44 | 5.60 | 40493 | 2250.46 | 1.18% |
| 2025-04-30 | 5.38 | 5.49 | 0.12 | 2.23% | 5.38 | 5.55 | 51030 | 2808.78 | 1.48% |
| 2025-04-29 | 5.23 | 5.37 | 0.12 | 2.29% | 5.21 | 5.43 | 51056 | 2741.74 | 1.48% |
| 2025-04-28 | 5.28 | 5.25 | -0.03 | -0.57% | 5.17 | 5.36 | 35197 | 1848.39 | 1.02% |
| 2025-04-25 | 5.33 | 5.28 | -0.05 | -0.94% | 5.23 | 5.37 | 35639 | 1885.79 | 1.04% |
| 2025-04-24 | 5.35 | 5.33 | 0.01 | 0.19% | 5.25 | 5.40 | 44932 | 2402.43 | 1.31% |
| 2025-04-23 | 5.32 | 5.32 | 0.01 | 0.19% | 5.29 | 5.39 | 33954 | 1813.68 | 0.99% |
| 2025-04-22 | 5.29 | 5.31 | 0.05 | 0.95% | 5.24 | 5.32 | 38907 | 2055.73 | 1.13% |
| 2025-04-21 | 5.19 | 5.26 | 0.06 | 1.15% | 5.13 | 5.30 | 50464 | 2643.26 | 1.47% |
| 2025-04-18 | 5.20 | 5.20 | 0.00 | 0.00% | 5.11 | 5.30 | 51583 | 2673.91 | 1.50% |
| 2025-04-17 | 5.10 | 5.20 | 0.04 | 0.78% | 5.10 | 5.29 | 48767 | 2551.58 | 1.42% |
| 2025-04-16 | 5.31 | 5.16 | -0.14 | -2.64% | 5.04 | 5.31 | 55086 | 2837.99 | 1.60% |
| 2025-04-15 | 5.22 | 5.30 | 0.06 | 1.15% | 5.22 | 5.37 | 48215 | 2554.99 | 1.40% |
| 2025-04-14 | 5.18 | 5.24 | 0.12 | 2.34% | 5.16 | 5.33 | 67150 | 3533.02 | 1.95% |
| 2025-04-11 | 5.15 | 5.12 | -0.07 | -1.35% | 5.09 | 5.27 | 54543 | 2822.39 | 1.59% |
| 2025-04-10 | 5.05 | 5.19 | 0.18 | 3.59% | 5.05 | 5.23 | 78241 | 4035.50 | 2.27% |
| 2025-04-09 | 5.01 | 5.01 | -0.13 | -2.53% | 4.63 | 5.09 | 115306 | 5621.83 | 3.35% |
| 2025-04-08 | 5.08 | 5.14 | -0.01 | -0.19% | 4.91 | 5.40 | 119736 | 6078.38 | 3.48% |
| 2025-04-07 | 5.50 | 5.15 | -0.57 | -9.97% | 5.15 | 5.55 | 69480 | 3627.67 | 2.02% |
| 2025-04-03 | 5.61 | 5.72 | 0.09 | 1.60% | 5.61 | 5.82 | 55503 | 3172.51 | 1.61% |
| 2025-04-02 | 5.71 | 5.63 | -0.08 | -1.40% | 5.62 | 5.75 | 37373 | 2121.80 | 1.09% |
| 2025-04-01 | 5.45 | 5.71 | 0.26 | 4.77% | 5.43 | 5.84 | 93687 | 5347.77 | 2.72% |
| 2025-03-31 | 5.55 | 5.45 | -0.19 | -3.37% | 5.40 | 5.59 | 59944 | 3272.28 | 1.74% |
| 2025-03-28 | 5.75 | 5.64 | -0.09 | -1.57% | 5.63 | 5.85 | 59180 | 3388.21 | 1.72% |
| 2025-03-27 | 5.73 | 5.73 | 0.00 | 0.00% | 5.57 | 5.78 | 49979 | 2837.68 | 1.45% |
| 2025-03-26 | 5.50 | 5.73 | 0.18 | 3.24% | 5.48 | 5.76 | 65555 | 3724.18 | 1.91% |
| 2025-03-25 | 5.48 | 5.55 | 0.09 | 1.65% | 5.40 | 5.58 | 54681 | 3006.85 | 1.59% |
| 2025-03-24 | 5.75 | 5.46 | -0.31 | -5.37% | 5.37 | 5.81 | 82670 | 4574.03 | 2.40% |
| 2025-03-21 | 5.88 | 5.77 | -0.10 | -1.70% | 5.75 | 5.95 | 46782 | 2715.15 | 1.36% |
| 2025-03-20 | 5.80 | 5.87 | 0.07 | 1.21% | 5.73 | 5.95 | 51179 | 2999.32 | 1.49% |
| 2025-03-19 | 5.83 | 5.80 | -0.06 | -1.02% | 5.76 | 5.90 | 42854 | 2496.81 | 1.25% |
| 2025-03-18 | 5.89 | 5.86 | -0.03 | -0.51% | 5.80 | 5.91 | 42569 | 2484.56 | 1.24% |
| 2025-03-17 | 5.93 | 5.89 | -0.01 | -0.17% | 5.83 | 5.93 | 40807 | 2403.02 | 1.19% |
| 2025-03-14 | 5.73 | 5.90 | 0.14 | 2.43% | 5.70 | 5.90 | 93436 | 5445.17 | 2.72% |
| 2025-03-13 | 5.70 | 5.76 | 0.04 | 0.70% | 5.63 | 5.76 | 42797 | 2436.74 | 1.24% |
| 2025-03-12 | 5.80 | 5.72 | -0.05 | -0.87% | 5.70 | 5.81 | 48263 | 2764.56 | 1.40% |
| 2025-03-11 | 5.70 | 5.77 | 0.00 | 0.00% | 5.66 | 5.77 | 43290 | 2471.74 | 1.26% |
| 2025-03-10 | 5.64 | 5.77 | 0.20 | 3.59% | 5.59 | 5.85 | 101891 | 5848.63 | 2.96% |
| 2025-03-07 | 5.59 | 5.57 | -0.03 | -0.54% | 5.52 | 5.70 | 47435 | 2652.66 | 1.38% |
| 2025-03-06 | 5.52 | 5.60 | 0.08 | 1.45% | 5.44 | 5.62 | 56763 | 3149.61 | 1.65% |
| 2025-03-05 | 5.64 | 5.52 | -0.15 | -2.65% | 5.43 | 5.65 | 67948 | 3730.58 | 1.98% |
| 2025-03-04 | 5.69 | 5.67 | 0.01 | 0.18% | 5.60 | 5.69 | 44325 | 2500.79 | 1.29% |
| 2025-03-03 | 5.64 | 5.66 | 0.05 | 0.89% | 5.62 | 5.79 | 57405 | 3275.54 | 1.67% |
| 2025-02-28 | 5.77 | 5.61 | -0.19 | -3.28% | 5.58 | 5.83 | 64234 | 3651.00 | 1.87% |
| 2025-02-27 | 5.70 | 5.80 | 0.12 | 2.11% | 5.64 | 5.82 | 83920 | 4803.46 | 2.44% |
| 2025-02-26 | 5.65 | 5.68 | 0.07 | 1.25% | 5.62 | 5.71 | 41490 | 2351.59 | 1.21% |
| 2025-02-25 | 5.68 | 5.61 | -0.09 | -1.58% | 5.59 | 5.71 | 42701 | 2407.36 | 1.24% |
| 2025-02-24 | 5.69 | 5.70 | 0.01 | 0.18% | 5.60 | 5.75 | 56494 | 3209.59 | 1.64% |
| 2025-02-21 | 5.76 | 5.69 | -0.06 | -1.04% | 5.57 | 5.79 | 71162 | 4020.21 | 2.07% |
| 2025-02-20 | 5.67 | 5.75 | 0.08 | 1.41% | 5.65 | 5.77 | 60584 | 3474.01 | 1.76% |
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。
