| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 5.57 | 5.67 | 0.11 | 1.98% | 5.56 | 5.68 | 57323 | 3226.85 | 1.67% |
| 2025-02-18 | 5.89 | 5.56 | -0.31 | -5.28% | 5.55 | 5.89 | 112697 | 6398.42 | 3.28% |
| 2025-02-17 | 5.71 | 5.87 | 0.16 | 2.80% | 5.65 | 5.93 | 68818 | 3999.69 | 2.00% |
| 2025-02-14 | 5.70 | 5.71 | 0.01 | 0.18% | 5.69 | 5.81 | 63676 | 3660.04 | 1.85% |
| 2025-02-13 | 5.75 | 5.70 | -0.06 | -1.04% | 5.70 | 5.88 | 69675 | 4025.33 | 2.03% |
| 2025-02-12 | 5.77 | 5.76 | 0.00 | 0.00% | 5.70 | 5.78 | 42775 | 2453.43 | 1.24% |
| 2025-02-11 | 5.83 | 5.76 | -0.07 | -1.20% | 5.69 | 5.85 | 51337 | 2941.39 | 1.49% |
| 2025-02-10 | 5.65 | 5.83 | 0.18 | 3.19% | 5.65 | 5.83 | 67893 | 3910.20 | 1.97% |
| 2025-02-07 | 5.59 | 5.65 | 0.06 | 1.07% | 5.55 | 5.69 | 61594 | 3469.20 | 1.79% |
| 2025-02-06 | 5.55 | 5.59 | 0.03 | 0.54% | 5.43 | 5.59 | 59128 | 3269.02 | 1.72% |
| 2025-02-05 | 5.65 | 5.56 | 0.02 | 0.36% | 5.51 | 5.70 | 53204 | 2977.48 | 1.55% |
| 2025-01-27 | 5.61 | 5.54 | -0.10 | -1.77% | 5.51 | 5.74 | 58324 | 3277.84 | 1.70% |
| 2025-01-24 | 5.82 | 5.64 | -0.18 | -3.09% | 5.60 | 5.85 | 96865 | 5475.26 | 2.82% |
| 2025-01-23 | 5.84 | 5.82 | -0.02 | -0.34% | 5.76 | 6.03 | 159342 | 9397.21 | 4.63% |
| 2025-01-22 | 5.27 | 5.84 | 0.53 | 9.98% | 5.26 | 5.84 | 162768 | 9193.37 | 4.73% |
| 2025-01-21 | 5.40 | 5.31 | -0.09 | -1.67% | 5.23 | 5.44 | 59721 | 3166.19 | 1.74% |
| 2025-01-20 | 5.23 | 5.40 | -0.01 | -0.18% | 5.10 | 5.43 | 79365 | 4212.06 | 2.31% |
| 2025-01-17 | 5.48 | 5.41 | -0.11 | -1.99% | 5.36 | 5.54 | 66516 | 3596.03 | 1.93% |
| 2025-01-16 | 5.45 | 5.52 | 0.07 | 1.28% | 5.45 | 5.62 | 63205 | 3505.59 | 1.84% |
| 2025-01-15 | 5.60 | 5.45 | -0.17 | -3.02% | 5.41 | 5.64 | 74937 | 4109.55 | 2.18% |
| 2025-01-14 | 5.42 | 5.62 | 0.21 | 3.88% | 5.42 | 5.64 | 82773 | 4606.39 | 2.41% |
| 2025-01-13 | 5.49 | 5.41 | -0.07 | -1.28% | 5.17 | 5.51 | 97700 | 5221.85 | 2.84% |
| 2025-01-10 | 6.00 | 5.48 | -0.56 | -9.27% | 5.48 | 6.15 | 166756 | 9579.96 | 4.85% |
| 2025-01-09 | 6.25 | 6.04 | -0.29 | -4.58% | 6.00 | 6.25 | 167983 | 10247.33 | 4.88% |
| 2025-01-08 | 6.25 | 6.33 | 0.03 | 0.48% | 6.13 | 6.51 | 216827 | 13696.36 | 6.30% |
| 2025-01-07 | 6.26 | 6.30 | -0.19 | -2.93% | 5.91 | 6.35 | 255243 | 15613.91 | 7.42% |
| 2025-01-06 | 6.30 | 6.49 | -0.01 | -0.15% | 6.13 | 6.86 | 382025 | 24881.13 | 11.11% |
| 2025-01-03 | 5.85 | 6.50 | 0.57 | 9.61% | 5.76 | 6.52 | 380183 | 24300.61 | 11.05% |
| 2025-01-02 | 6.10 | 5.93 | -0.25 | -4.05% | 5.83 | 6.24 | 197815 | 11875.67 | 5.75% |
| 2024-12-31 | 5.62 | 6.18 | 0.56 | 9.96% | 5.61 | 6.18 | 170593 | 10235.04 | 4.96% |
| 2024-12-30 | 5.75 | 5.62 | -0.10 | -1.75% | 5.53 | 5.75 | 38173 | 2142.55 | 1.11% |
| 2024-12-27 | 5.59 | 5.72 | 0.13 | 2.33% | 5.55 | 5.80 | 47284 | 2705.06 | 1.37% |
| 2024-12-26 | 5.54 | 5.59 | 0.05 | 0.90% | 5.49 | 5.67 | 39720 | 2224.22 | 1.15% |
| 2024-12-25 | 5.74 | 5.54 | -0.17 | -2.98% | 5.48 | 5.80 | 46301 | 2577.50 | 1.35% |
| 2024-12-24 | 5.83 | 5.71 | -0.06 | -1.04% | 5.61 | 5.84 | 52354 | 2979.94 | 1.52% |
| 2024-12-23 | 6.23 | 5.77 | -0.47 | -7.53% | 5.70 | 6.26 | 98758 | 5795.69 | 2.87% |
| 2024-12-20 | 6.23 | 6.24 | 0.02 | 0.32% | 6.13 | 6.29 | 58710 | 3647.38 | 1.71% |
| 2024-12-19 | 6.21 | 6.22 | -0.07 | -1.11% | 6.11 | 6.31 | 61560 | 3817.97 | 1.79% |
| 2024-12-18 | 6.36 | 6.29 | -0.06 | -0.94% | 6.17 | 6.39 | 52856 | 3327.67 | 1.54% |
| 2024-12-17 | 6.75 | 6.35 | -0.40 | -5.93% | 6.29 | 6.76 | 104606 | 6736.90 | 3.04% |
| 2024-12-16 | 6.76 | 6.75 | -0.01 | -0.15% | 6.70 | 6.88 | 68472 | 4662.02 | 1.99% |
| 2024-12-13 | 6.73 | 6.76 | 0.00 | 0.00% | 6.72 | 7.09 | 122799 | 8412.87 | 3.57% |
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。
