| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 24.46 | 25.12 | 1.28 | 5.37% | 24.26 | 25.95 | 163366 | 40984.24 | 2.86% |
| 2026-02-05 | 23.69 | 23.84 | 0.13 | 0.55% | 23.66 | 23.90 | 20220 | 4814.67 | 0.35% |
| 2026-02-04 | 23.54 | 23.71 | 0.13 | 0.55% | 23.42 | 23.71 | 20533 | 4837.94 | 0.36% |
| 2026-02-03 | 23.64 | 23.58 | 0.08 | 0.34% | 23.32 | 23.70 | 22497 | 5288.25 | 0.39% |
| 2026-02-02 | 23.89 | 23.50 | -0.44 | -1.84% | 23.49 | 24.04 | 30320 | 7210.83 | 0.53% |
| 2026-01-30 | 24.13 | 23.94 | -0.15 | -0.62% | 23.90 | 24.30 | 26709 | 6424.15 | 0.47% |
| 2026-01-29 | 24.23 | 24.09 | -0.13 | -0.54% | 23.88 | 24.27 | 29045 | 6986.53 | 0.51% |
| 2026-01-28 | 24.53 | 24.22 | -0.36 | -1.46% | 24.21 | 24.61 | 33917 | 8252.61 | 0.59% |
| 2026-01-27 | 25.25 | 24.58 | -0.47 | -1.88% | 24.35 | 25.26 | 46264 | 11395.62 | 0.81% |
| 2026-01-26 | 24.95 | 25.05 | 0.25 | 1.01% | 24.55 | 25.19 | 58674 | 14617.32 | 1.03% |
| 2026-01-23 | 24.44 | 24.80 | 0.42 | 1.72% | 24.40 | 24.86 | 56997 | 14085.70 | 1.00% |
| 2026-01-22 | 24.84 | 24.38 | 0.08 | 0.33% | 24.31 | 24.84 | 31359 | 7661.30 | 0.55% |
| 2026-01-21 | 24.34 | 24.30 | 0.02 | 0.08% | 24.14 | 24.41 | 27679 | 6722.53 | 0.48% |
| 2026-01-20 | 24.43 | 24.28 | -0.15 | -0.61% | 24.26 | 24.51 | 21798 | 5307.12 | 0.38% |
| 2026-01-19 | 24.36 | 24.43 | 0.05 | 0.21% | 24.24 | 24.47 | 22996 | 5599.60 | 0.40% |
| 2026-01-16 | 24.60 | 24.38 | -0.08 | -0.33% | 24.28 | 24.68 | 24113 | 5884.67 | 0.42% |
| 2026-01-15 | 24.60 | 24.46 | -0.05 | -0.20% | 24.42 | 24.73 | 20500 | 5030.91 | 0.36% |
| 2026-01-14 | 24.94 | 24.51 | -0.29 | -1.17% | 24.35 | 24.98 | 50175 | 12404.19 | 0.88% |
| 2026-01-13 | 24.65 | 24.80 | 0.18 | 0.73% | 24.63 | 25.19 | 59246 | 14769.12 | 1.04% |
| 2026-01-12 | 24.60 | 24.62 | 0.07 | 0.29% | 24.40 | 24.66 | 35821 | 8783.48 | 0.63% |
| 2026-01-09 | 24.43 | 24.55 | 0.23 | 0.95% | 24.30 | 24.55 | 33391 | 8167.27 | 0.58% |
| 2026-01-08 | 24.28 | 24.32 | 0.06 | 0.25% | 24.25 | 24.48 | 20501 | 5001.13 | 0.36% |
| 2026-01-07 | 24.33 | 24.26 | 0.02 | 0.08% | 24.18 | 24.37 | 21492 | 5214.94 | 0.38% |
| 2026-01-06 | 24.55 | 24.24 | 0.03 | 0.12% | 24.20 | 24.56 | 30302 | 7373.72 | 0.53% |
| 2026-01-05 | 23.85 | 24.21 | 0.55 | 2.32% | 23.77 | 24.34 | 33476 | 8068.12 | 0.59% |
| 2025-12-31 | 23.62 | 23.66 | 0.04 | 0.17% | 23.61 | 23.78 | 14393 | 3410.25 | 0.25% |
| 2025-12-30 | 23.69 | 23.62 | -0.06 | -0.25% | 23.60 | 23.83 | 16743 | 3969.62 | 0.29% |
| 2025-12-29 | 24.10 | 23.68 | -0.46 | -1.91% | 23.67 | 24.12 | 26773 | 6383.06 | 0.47% |
| 2025-12-26 | 24.24 | 24.14 | -0.02 | -0.08% | 24.00 | 24.24 | 17024 | 4103.64 | 0.30% |
| 2025-12-25 | 24.11 | 24.16 | 0.06 | 0.25% | 23.88 | 24.22 | 21090 | 5074.31 | 0.37% |
| 2025-12-24 | 23.95 | 24.10 | 0.15 | 0.63% | 23.88 | 24.18 | 14938 | 3590.02 | 0.26% |
| 2025-12-23 | 24.22 | 23.95 | -0.27 | -1.11% | 23.90 | 24.24 | 17291 | 4154.00 | 0.30% |
| 2025-12-22 | 24.35 | 24.22 | -0.18 | -0.74% | 24.15 | 24.40 | 19268 | 4673.70 | 0.34% |
| 2025-12-19 | 24.13 | 24.40 | 0.39 | 1.62% | 23.93 | 24.44 | 22745 | 5521.63 | 0.40% |
| 2025-12-18 | 23.88 | 24.01 | 0.00 | 0.00% | 23.88 | 24.15 | 12981 | 3121.80 | 0.23% |
| 2025-12-17 | 24.15 | 24.01 | 0.06 | 0.25% | 23.70 | 24.15 | 14679 | 3507.91 | 0.26% |
| 2025-12-16 | 24.42 | 23.95 | -0.45 | -1.84% | 23.88 | 24.53 | 21155 | 5085.92 | 0.37% |
| 2025-12-15 | 24.52 | 24.40 | -0.22 | -0.89% | 24.21 | 24.58 | 21984 | 5358.85 | 0.39% |
| 2025-12-12 | 24.14 | 24.62 | 0.48 | 1.99% | 24.05 | 24.62 | 46113 | 11191.77 | 0.81% |
| 2025-12-11 | 24.58 | 24.14 | -0.32 | -1.31% | 24.11 | 24.65 | 21906 | 5329.09 | 0.38% |
| 2025-12-10 | 24.40 | 24.46 | 0.08 | 0.33% | 24.30 | 24.58 | 15753 | 3855.39 | 0.28% |
| 2025-12-09 | 24.60 | 24.38 | -0.32 | -1.30% | 24.38 | 24.85 | 21184 | 5200.38 | 0.37% |
| 2025-12-08 | 24.81 | 24.70 | -0.05 | -0.20% | 24.69 | 24.92 | 16290 | 4041.51 | 0.29% |
| 2025-12-05 | 24.74 | 24.75 | -0.10 | -0.40% | 24.60 | 24.84 | 15386 | 3799.98 | 0.27% |
| 2025-12-04 | 25.00 | 24.85 | -0.13 | -0.52% | 24.74 | 25.05 | 15147 | 3770.89 | 0.27% |
| 2025-12-03 | 25.00 | 24.98 | 0.12 | 0.48% | 24.88 | 25.17 | 20443 | 5110.17 | 0.36% |
| 2025-12-02 | 25.00 | 24.86 | -0.12 | -0.48% | 24.85 | 25.04 | 13913 | 3469.76 | 0.24% |
| 2025-12-01 | 24.96 | 24.98 | 0.27 | 1.09% | 24.80 | 25.08 | 19622 | 4901.03 | 0.34% |
| 2025-11-28 | 24.82 | 24.71 | -0.07 | -0.28% | 24.64 | 24.83 | 14858 | 3675.45 | 0.26% |
| 2025-11-27 | 24.71 | 24.78 | 0.02 | 0.08% | 24.65 | 24.93 | 14977 | 3713.15 | 0.26% |
| 2025-11-26 | 24.76 | 24.76 | 0.00 | 0.00% | 24.69 | 25.08 | 21823 | 5431.89 | 0.38% |
| 2025-11-25 | 24.43 | 24.76 | 0.35 | 1.43% | 24.36 | 24.82 | 19382 | 4788.05 | 0.34% |
| 2025-11-24 | 24.28 | 24.41 | 0.23 | 0.95% | 24.22 | 24.53 | 17853 | 4351.31 | 0.31% |
| 2025-11-21 | 24.70 | 24.18 | -0.73 | -2.93% | 24.15 | 24.91 | 31633 | 7730.70 | 0.55% |
| 2025-11-20 | 24.96 | 24.91 | -0.05 | -0.20% | 24.88 | 25.13 | 17184 | 4296.35 | 0.30% |
| 2025-11-19 | 25.39 | 24.96 | -0.35 | -1.38% | 24.88 | 25.39 | 27424 | 6873.37 | 0.48% |
| 2025-11-18 | 25.40 | 25.31 | -0.17 | -0.67% | 25.21 | 25.56 | 24996 | 6339.44 | 0.44% |
| 2025-11-17 | 26.08 | 25.48 | -0.52 | -2.00% | 25.41 | 26.10 | 39413 | 10079.46 | 0.69% |
| 2025-11-14 | 25.78 | 26.00 | 0.08 | 0.31% | 25.78 | 26.35 | 52191 | 13670.84 | 0.91% |
| 2025-11-13 | 26.03 | 25.92 | -0.11 | -0.42% | 25.64 | 26.03 | 39069 | 10089.99 | 0.68% |
| 2025-11-12 | 25.87 | 26.03 | 0.16 | 0.62% | 25.77 | 26.19 | 56386 | 14663.32 | 0.99% |
| 2025-11-11 | 25.53 | 25.87 | 0.36 | 1.41% | 25.41 | 25.91 | 56470 | 14537.10 | 0.99% |
| 2025-11-10 | 25.42 | 25.51 | 0.17 | 0.67% | 25.29 | 25.53 | 24573 | 6257.83 | 0.43% |
| 2025-11-07 | 25.15 | 25.34 | 0.19 | 0.76% | 25.10 | 25.56 | 31463 | 7976.54 | 0.55% |
| 2025-11-06 | 25.29 | 25.15 | -0.15 | -0.59% | 25.12 | 25.29 | 30152 | 7595.13 | 0.53% |
| 2025-11-05 | 25.20 | 25.30 | 0.02 | 0.08% | 25.11 | 25.38 | 21914 | 5532.03 | 0.38% |
| 2025-11-04 | 25.40 | 25.28 | -0.12 | -0.47% | 25.15 | 25.42 | 25482 | 6433.92 | 0.45% |
| 2025-11-03 | 25.62 | 25.40 | -0.20 | -0.78% | 25.26 | 25.69 | 36285 | 9210.19 | 0.64% |
| 2025-10-31 | 25.18 | 25.60 | 0.43 | 1.71% | 25.17 | 25.66 | 42085 | 10723.36 | 0.74% |
| 2025-10-30 | 25.35 | 25.17 | -0.18 | -0.71% | 25.16 | 25.45 | 28186 | 7127.98 | 0.49% |
| 2025-10-29 | 25.27 | 25.35 | 0.09 | 0.36% | 25.00 | 25.39 | 36952 | 9311.17 | 0.65% |
| 2025-10-28 | 26.00 | 25.26 | -1.05 | -3.99% | 25.22 | 26.00 | 81428 | 20713.65 | 1.43% |
| 2025-10-27 | 26.20 | 26.31 | 0.14 | 0.53% | 26.08 | 26.36 | 27466 | 7205.65 | 0.48% |
| 2025-10-24 | 26.41 | 26.17 | -0.30 | -1.13% | 26.11 | 26.56 | 35637 | 9367.69 | 0.62% |
| 2025-10-23 | 26.77 | 26.47 | -0.37 | -1.38% | 26.15 | 26.95 | 32516 | 8586.62 | 0.57% |
| 2025-10-22 | 26.45 | 26.84 | 0.26 | 0.98% | 26.38 | 27.05 | 41275 | 11059.38 | 0.72% |
| 2025-10-21 | 26.43 | 26.58 | 0.14 | 0.53% | 26.27 | 26.65 | 33113 | 8758.50 | 0.58% |
| 2025-10-20 | 26.90 | 26.44 | -0.08 | -0.30% | 26.25 | 26.90 | 34257 | 9056.48 | 0.60% |
| 2025-10-17 | 26.80 | 26.52 | -0.34 | -1.27% | 26.49 | 27.08 | 51643 | 13833.42 | 0.90% |
| 2025-10-16 | 26.70 | 26.86 | 0.13 | 0.49% | 26.48 | 27.33 | 74581 | 20144.07 | 1.31% |
奇正藏药(002287)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。
