| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.50 | 7.12 | -0.39 | -5.19% | 7.08 | 7.58 | 124646 | 9041.42 | 3.62% |
| 2025-11-20 | 7.61 | 7.51 | -0.09 | -1.18% | 7.41 | 7.66 | 109487 | 8242.34 | 3.18% |
| 2025-11-19 | 7.74 | 7.60 | -0.15 | -1.94% | 7.52 | 7.75 | 122726 | 9343.46 | 3.57% |
| 2025-11-18 | 7.98 | 7.75 | -0.21 | -2.64% | 7.70 | 7.98 | 115353 | 8952.58 | 3.35% |
| 2025-11-17 | 8.00 | 7.96 | -0.04 | -0.50% | 7.80 | 8.04 | 121119 | 9555.58 | 3.52% |
| 2025-11-14 | 7.75 | 8.00 | 0.22 | 2.83% | 7.70 | 8.03 | 121178 | 9640.25 | 3.52% |
| 2025-11-13 | 7.65 | 7.78 | 0.11 | 1.43% | 7.52 | 7.80 | 125804 | 9668.95 | 3.66% |
| 2025-11-12 | 7.79 | 7.67 | 0.08 | 1.05% | 7.53 | 7.81 | 161241 | 12323.17 | 4.69% |
| 2025-11-11 | 7.40 | 7.59 | 0.15 | 2.02% | 7.33 | 7.62 | 128821 | 9692.01 | 3.74% |
| 2025-11-10 | 7.47 | 7.44 | -0.01 | -0.13% | 7.37 | 7.53 | 148590 | 11057.43 | 4.32% |
| 2025-11-07 | 7.36 | 7.45 | 0.10 | 1.36% | 7.31 | 7.50 | 129796 | 9650.78 | 3.77% |
| 2025-11-06 | 7.34 | 7.35 | 0.01 | 0.14% | 7.19 | 7.37 | 124943 | 9090.48 | 3.63% |
| 2025-11-05 | 7.21 | 7.34 | 0.09 | 1.24% | 7.18 | 7.36 | 146284 | 10658.92 | 4.25% |
| 2025-11-04 | 7.18 | 7.25 | 0.03 | 0.42% | 7.10 | 7.28 | 205300 | 14816.72 | 5.97% |
| 2025-11-03 | 7.00 | 7.22 | 0.28 | 4.03% | 6.93 | 7.23 | 260178 | 18425.96 | 7.56% |
| 2025-10-31 | 6.70 | 6.94 | 0.27 | 4.05% | 6.67 | 6.97 | 274038 | 18856.00 | 7.97% |
| 2025-10-30 | 6.79 | 6.67 | -0.09 | -1.33% | 6.66 | 6.87 | 174307 | 11724.69 | 5.07% |
| 2025-10-29 | 6.74 | 6.76 | 0.05 | 0.75% | 6.63 | 6.81 | 248189 | 16702.36 | 7.21% |
| 2025-10-28 | 6.78 | 6.71 | -0.02 | -0.30% | 6.67 | 6.79 | 276961 | 18603.73 | 8.05% |
| 2025-10-27 | 6.80 | 6.73 | -0.25 | -3.58% | 6.71 | 6.90 | 452113 | 30686.00 | 13.14% |
| 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% |
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。
