| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.04 | 7.03 | 0.09 | 1.30% | 6.92 | 7.08 | 69453 | 4870.55 | 2.02% |
| 2026-03-24 | 6.75 | 6.94 | 0.36 | 5.47% | 6.65 | 6.95 | 118800 | 8089.90 | 3.45% |
| 2026-03-23 | 6.93 | 6.58 | -0.45 | -6.40% | 6.52 | 6.97 | 123672 | 8319.56 | 3.60% |
| 2026-03-20 | 7.27 | 7.03 | -0.24 | -3.30% | 7.01 | 7.35 | 109815 | 7828.34 | 3.19% |
| 2026-03-19 | 7.52 | 7.27 | -0.33 | -4.34% | 7.21 | 7.58 | 99691 | 7337.45 | 2.90% |
| 2026-03-18 | 7.49 | 7.60 | 0.14 | 1.88% | 7.43 | 7.61 | 59628 | 4476.35 | 1.73% |
| 2026-03-17 | 7.63 | 7.46 | -0.17 | -2.23% | 7.46 | 7.70 | 55044 | 4181.49 | 1.60% |
| 2026-03-16 | 7.45 | 7.63 | 0.09 | 1.19% | 7.45 | 7.68 | 65587 | 4992.52 | 1.91% |
| 2026-03-13 | 7.48 | 7.54 | 0.05 | 0.67% | 7.43 | 7.59 | 51599 | 3886.30 | 1.50% |
| 2026-03-12 | 7.61 | 7.49 | -0.15 | -1.96% | 7.47 | 7.66 | 49377 | 3725.26 | 1.44% |
| 2026-03-11 | 7.81 | 7.64 | -0.15 | -1.93% | 7.58 | 7.82 | 69003 | 5280.35 | 2.01% |
| 2026-03-10 | 7.70 | 7.79 | 0.21 | 2.77% | 7.66 | 7.81 | 69565 | 5393.23 | 2.02% |
| 2026-03-09 | 7.70 | 7.58 | -0.13 | -1.69% | 7.48 | 7.71 | 71542 | 5422.95 | 2.08% |
| 2026-03-06 | 7.45 | 7.71 | 0.24 | 3.21% | 7.35 | 7.75 | 81404 | 6215.73 | 2.37% |
| 2026-03-05 | 7.48 | 7.47 | 0.10 | 1.36% | 7.44 | 7.56 | 69706 | 5231.10 | 2.03% |
| 2026-03-04 | 7.36 | 7.37 | -0.06 | -0.81% | 7.25 | 7.45 | 67802 | 4987.66 | 1.97% |
| 2026-03-03 | 7.71 | 7.43 | -0.22 | -2.88% | 7.41 | 7.86 | 94469 | 7142.21 | 2.75% |
| 2026-03-02 | 7.97 | 7.65 | -0.40 | -4.97% | 7.58 | 7.98 | 150116 | 11587.67 | 4.36% |
| 2026-02-27 | 7.84 | 8.05 | 0.19 | 2.42% | 7.82 | 8.06 | 87177 | 6938.86 | 2.53% |
| 2026-02-26 | 8.08 | 7.86 | -0.22 | -2.72% | 7.84 | 8.11 | 94803 | 7531.40 | 2.76% |
| 2026-02-25 | 7.93 | 8.08 | 0.18 | 2.28% | 7.91 | 8.12 | 107195 | 8636.43 | 3.12% |
| 2026-02-24 | 8.03 | 7.90 | -0.09 | -1.13% | 7.88 | 8.06 | 102205 | 8120.71 | 2.97% |
| 2026-02-13 | 8.00 | 7.99 | 0.04 | 0.50% | 7.91 | 8.33 | 155866 | 12689.45 | 4.53% |
| 2026-02-12 | 8.12 | 7.95 | -0.04 | -0.50% | 7.91 | 8.30 | 157787 | 12701.42 | 4.59% |
| 2026-02-11 | 8.10 | 7.99 | -0.10 | -1.24% | 7.92 | 8.13 | 75139 | 6035.62 | 2.18% |
| 2026-02-10 | 8.04 | 8.09 | 0.05 | 0.62% | 8.00 | 8.21 | 100434 | 8153.96 | 2.92% |
| 2026-02-09 | 7.99 | 8.04 | 0.10 | 1.26% | 7.94 | 8.08 | 93877 | 7529.80 | 2.73% |
| 2026-02-06 | 7.89 | 7.94 | 0.08 | 1.02% | 7.81 | 8.18 | 124488 | 9974.15 | 3.62% |
| 2026-02-05 | 7.89 | 7.86 | 0.03 | 0.38% | 7.79 | 7.91 | 73644 | 5779.68 | 2.14% |
| 2026-02-04 | 7.72 | 7.83 | 0.11 | 1.42% | 7.69 | 7.97 | 115629 | 9052.46 | 3.36% |
| 2026-02-03 | 7.89 | 7.72 | 0.04 | 0.52% | 7.67 | 7.92 | 107003 | 8286.63 | 3.11% |
| 2026-02-02 | 8.00 | 7.68 | -0.28 | -3.52% | 7.68 | 8.05 | 143979 | 11272.75 | 4.19% |
| 2026-01-30 | 8.16 | 7.96 | -0.15 | -1.85% | 7.90 | 8.34 | 158444 | 12782.73 | 4.61% |
| 2026-01-29 | 8.23 | 8.11 | -0.12 | -1.46% | 8.10 | 8.38 | 190432 | 15651.52 | 5.54% |
| 2026-01-28 | 8.27 | 8.23 | -0.03 | -0.36% | 8.12 | 8.49 | 318333 | 26328.85 | 9.25% |
| 2026-01-27 | 7.66 | 8.26 | 0.47 | 6.03% | 7.32 | 8.50 | 552845 | 43630.64 | 16.07% |
| 2026-01-26 | 7.74 | 7.79 | 0.12 | 1.56% | 7.57 | 7.94 | 217424 | 16888.44 | 6.32% |
| 2026-01-23 | 7.58 | 7.67 | 0.11 | 1.46% | 7.50 | 7.70 | 109521 | 8370.68 | 3.18% |
| 2026-01-22 | 7.44 | 7.56 | 0.12 | 1.61% | 7.33 | 7.58 | 124587 | 9326.01 | 3.62% |
| 2026-01-21 | 7.50 | 7.44 | -0.08 | -1.06% | 7.36 | 7.56 | 169483 | 12656.21 | 4.93% |
| 2026-01-20 | 7.88 | 7.52 | -0.39 | -4.93% | 7.39 | 7.95 | 292231 | 22022.41 | 8.50% |
| 2026-01-19 | 8.06 | 7.91 | -0.19 | -2.35% | 7.87 | 8.08 | 163091 | 13002.22 | 4.74% |
| 2026-01-16 | 8.23 | 8.10 | -0.05 | -0.61% | 7.99 | 8.26 | 135827 | 10975.94 | 3.95% |
| 2026-01-15 | 8.22 | 8.15 | -0.11 | -1.33% | 8.09 | 8.23 | 126304 | 10303.58 | 3.67% |
| 2026-01-14 | 8.35 | 8.26 | -0.12 | -1.43% | 8.12 | 8.44 | 255132 | 21194.42 | 7.42% |
| 2026-01-13 | 8.46 | 8.38 | -0.11 | -1.30% | 8.35 | 8.69 | 242372 | 20609.62 | 7.05% |
| 2026-01-12 | 8.40 | 8.49 | 0.00 | 0.00% | 8.25 | 8.60 | 256353 | 21668.36 | 7.45% |
| 2026-01-09 | 8.23 | 8.49 | 0.22 | 2.66% | 8.23 | 8.64 | 310216 | 26084.58 | 9.02% |
| 2026-01-08 | 8.18 | 8.27 | 0.43 | 5.48% | 7.90 | 8.50 | 523457 | 43213.14 | 15.22% |
| 2026-01-07 | 8.10 | 7.84 | -0.13 | -1.63% | 7.79 | 8.30 | 447923 | 35851.82 | 13.02% |
| 2026-01-06 | 8.33 | 7.97 | 0.24 | 3.10% | 7.94 | 8.50 | 886652 | 73190.39 | 25.78% |
| 2026-01-05 | 7.01 | 7.73 | 0.70 | 9.96% | 7.01 | 7.73 | 278939 | 20792.91 | 8.11% |
| 2025-12-31 | 7.05 | 7.03 | 0.04 | 0.57% | 6.91 | 7.09 | 110836 | 7755.34 | 3.22% |
| 2025-12-30 | 7.06 | 6.99 | -0.08 | -1.13% | 6.97 | 7.11 | 124621 | 8763.79 | 3.62% |
| 2025-12-29 | 7.20 | 7.07 | -0.12 | -1.67% | 7.03 | 7.20 | 167274 | 11860.48 | 4.86% |
| 2025-12-26 | 7.27 | 7.19 | -0.08 | -1.10% | 7.18 | 7.33 | 141940 | 10273.74 | 4.13% |
| 2025-12-25 | 7.29 | 7.27 | 0.03 | 0.41% | 7.20 | 7.29 | 124659 | 9042.50 | 3.62% |
| 2025-12-24 | 7.20 | 7.24 | 0.00 | 0.00% | 7.15 | 7.26 | 143777 | 10365.99 | 4.18% |
| 2025-12-23 | 7.35 | 7.24 | -0.08 | -1.09% | 7.17 | 7.35 | 149048 | 10765.92 | 4.33% |
| 2025-12-22 | 7.40 | 7.32 | -0.05 | -0.68% | 7.30 | 7.41 | 139308 | 10231.00 | 4.05% |
| 2025-12-19 | 7.26 | 7.37 | 0.17 | 2.36% | 7.20 | 7.40 | 172790 | 12657.48 | 5.02% |
| 2025-12-18 | 7.28 | 7.20 | -0.08 | -1.10% | 7.20 | 7.35 | 151044 | 10985.54 | 4.39% |
| 2025-12-17 | 7.17 | 7.28 | 0.11 | 1.53% | 7.12 | 7.30 | 186482 | 13447.74 | 5.42% |
| 2025-12-16 | 7.44 | 7.17 | -0.26 | -3.50% | 7.15 | 7.44 | 227970 | 16534.63 | 6.63% |
| 2025-12-15 | 7.36 | 7.43 | 0.00 | 0.00% | 7.20 | 7.54 | 240492 | 17762.14 | 6.99% |
| 2025-12-12 | 7.45 | 7.43 | -0.03 | -0.40% | 7.30 | 7.55 | 243891 | 18112.79 | 7.09% |
| 2025-12-11 | 7.85 | 7.46 | -0.25 | -3.24% | 7.42 | 7.92 | 332381 | 25130.85 | 9.66% |
| 2025-12-10 | 7.85 | 7.71 | -0.18 | -2.28% | 7.62 | 7.86 | 366392 | 28320.67 | 10.65% |
| 2025-12-09 | 8.39 | 7.89 | -0.49 | -5.85% | 7.88 | 8.45 | 497651 | 39829.05 | 14.47% |
| 2025-12-08 | 8.63 | 8.38 | 0.09 | 1.09% | 8.35 | 8.85 | 531166 | 45304.68 | 15.44% |
| 2025-12-05 | 8.62 | 8.29 | -0.61 | -6.85% | 8.09 | 8.72 | 639230 | 53112.05 | 18.58% |
| 2025-12-04 | 9.23 | 8.90 | -0.71 | -7.39% | 8.65 | 9.68 | 846079 | 76636.74 | 24.60% |
| 2025-12-03 | 9.24 | 9.61 | 0.38 | 4.12% | 9.10 | 9.90 | 943755 | 89076.38 | 27.44% |
| 2025-12-02 | 9.33 | 9.23 | -0.44 | -4.55% | 9.11 | 9.74 | 829074 | 77891.41 | 24.10% |
| 2025-12-01 | 8.72 | 9.67 | 0.29 | 3.09% | 8.65 | 9.98 | 1109288 | 103104.16 | 32.25% |
| 2025-11-28 | 9.80 | 9.38 | -1.04 | -9.98% | 9.38 | 10.38 | 1153708 | 111650.48 | 33.54% |
| 2025-11-27 | 9.73 | 10.42 | 0.95 | 10.03% | 9.70 | 10.42 | 1168894 | 118558.26 | 33.98% |
| 2025-11-26 | 9.47 | 9.47 | 0.86 | 9.99% | 9.47 | 9.47 | 415670 | 39363.92 | 12.08% |
| 2025-11-25 | 8.10 | 8.61 | 0.78 | 9.96% | 7.85 | 8.61 | 357463 | 29040.33 | 10.39% |
| 2025-11-24 | 7.20 | 7.83 | 0.71 | 9.97% | 7.14 | 7.83 | 66802 | 5081.14 | 1.94% |
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。
