| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 33.66 | 34.69 | 3.15 | 9.99% | 33.11 | 34.69 | 130173 | 44675.53 | 2.46% |
| 2025-07-31 | 30.73 | 31.54 | 2.87 | 10.01% | 30.23 | 31.54 | 136111 | 42692.05 | 2.57% |
| 2025-07-30 | 25.97 | 28.67 | 2.61 | 10.02% | 25.80 | 28.67 | 110526 | 30601.92 | 2.08% |
| 2025-07-29 | 25.48 | 26.06 | 1.36 | 5.51% | 25.15 | 26.60 | 125288 | 32444.91 | 2.36% |
| 2025-07-28 | 24.71 | 24.70 | -0.08 | -0.32% | 24.53 | 24.93 | 39168 | 9671.96 | 0.74% |
| 2025-07-25 | 24.91 | 24.78 | 0.01 | 0.04% | 24.69 | 25.47 | 48558 | 12167.38 | 0.92% |
| 2025-07-24 | 24.63 | 24.77 | -0.11 | -0.44% | 24.49 | 25.03 | 49470 | 12240.72 | 0.93% |
| 2025-07-23 | 25.31 | 24.88 | -0.57 | -2.24% | 24.76 | 26.20 | 91152 | 23064.14 | 1.72% |
| 2025-07-22 | 25.27 | 25.45 | 0.18 | 0.71% | 24.64 | 26.06 | 133965 | 34062.01 | 2.53% |
| 2025-07-21 | 23.90 | 25.27 | 2.30 | 10.01% | 23.64 | 25.27 | 109498 | 26771.47 | 2.07% |
| 2025-07-18 | 22.98 | 22.97 | -0.04 | -0.17% | 22.76 | 23.05 | 15153 | 3469.87 | 0.29% |
| 2025-07-17 | 22.71 | 23.01 | 0.35 | 1.54% | 22.56 | 23.25 | 24951 | 5731.02 | 0.47% |
| 2025-07-16 | 22.38 | 22.66 | 0.29 | 1.30% | 22.34 | 22.68 | 16097 | 3631.32 | 0.30% |
| 2025-07-15 | 22.54 | 22.37 | -0.12 | -0.53% | 22.16 | 22.54 | 11110 | 2478.25 | 0.21% |
| 2025-07-14 | 22.39 | 22.49 | 0.09 | 0.40% | 22.33 | 22.55 | 9451 | 2124.61 | 0.18% |
| 2025-07-11 | 22.35 | 22.40 | 0.02 | 0.09% | 22.31 | 22.50 | 13702 | 3070.57 | 0.26% |
| 2025-07-10 | 22.34 | 22.38 | 0.19 | 0.86% | 22.25 | 22.39 | 13946 | 3113.39 | 0.26% |
| 2025-07-09 | 22.60 | 22.57 | -0.01 | -0.04% | 22.46 | 22.63 | 10887 | 2455.56 | 0.21% |
| 2025-07-08 | 22.61 | 22.58 | -0.03 | -0.13% | 22.55 | 22.78 | 14088 | 3188.55 | 0.27% |
| 2025-07-07 | 22.67 | 22.61 | -0.07 | -0.31% | 22.49 | 22.79 | 11128 | 2514.45 | 0.21% |
| 2025-07-04 | 22.85 | 22.68 | -0.18 | -0.79% | 22.66 | 22.94 | 12544 | 2857.16 | 0.24% |
| 2025-07-03 | 22.54 | 22.86 | 0.43 | 1.92% | 22.53 | 22.90 | 19116 | 4352.48 | 0.36% |
| 2025-07-02 | 22.66 | 22.43 | -0.27 | -1.19% | 22.38 | 22.73 | 16366 | 3682.40 | 0.31% |
| 2025-07-01 | 22.52 | 22.70 | 0.33 | 1.48% | 22.33 | 22.73 | 16474 | 3714.44 | 0.31% |
| 2025-06-30 | 22.45 | 22.37 | -0.06 | -0.27% | 22.23 | 22.49 | 12915 | 2883.78 | 0.24% |
| 2025-06-27 | 22.35 | 22.43 | 0.08 | 0.36% | 22.33 | 22.49 | 11625 | 2605.31 | 0.22% |
| 2025-06-26 | 22.56 | 22.35 | -0.21 | -0.93% | 22.30 | 22.59 | 14942 | 3347.53 | 0.28% |
| 2025-06-25 | 22.49 | 22.56 | 0.05 | 0.22% | 22.35 | 22.58 | 13999 | 3148.32 | 0.26% |
| 2025-06-24 | 22.29 | 22.51 | 0.27 | 1.21% | 22.17 | 22.63 | 18237 | 4089.71 | 0.34% |
| 2025-06-23 | 22.45 | 22.24 | -0.15 | -0.67% | 21.81 | 22.48 | 22363 | 4953.22 | 0.42% |
| 2025-06-20 | 22.03 | 22.39 | 0.42 | 1.91% | 21.98 | 22.45 | 29430 | 6572.74 | 0.56% |
| 2025-06-19 | 21.91 | 21.97 | 0.07 | 0.32% | 21.88 | 22.24 | 25882 | 5695.28 | 0.49% |
| 2025-06-18 | 22.15 | 21.90 | -0.33 | -1.48% | 21.80 | 22.17 | 31539 | 6922.28 | 0.60% |
| 2025-06-17 | 23.33 | 22.23 | -1.10 | -4.71% | 22.00 | 23.49 | 77723 | 17580.06 | 1.47% |
| 2025-06-16 | 24.07 | 23.33 | -0.74 | -3.07% | 23.21 | 25.55 | 146733 | 36205.34 | 2.77% |
| 2025-06-13 | 24.57 | 24.07 | -0.56 | -2.27% | 23.97 | 24.71 | 19077 | 4622.77 | 0.36% |
| 2025-06-12 | 24.68 | 24.63 | -0.16 | -0.65% | 24.47 | 25.13 | 22951 | 5682.55 | 0.43% |
| 2025-06-11 | 24.70 | 24.79 | 0.17 | 0.69% | 24.60 | 25.38 | 41529 | 10313.69 | 0.78% |
| 2025-06-10 | 24.54 | 24.62 | 0.08 | 0.33% | 24.27 | 24.69 | 14334 | 3510.40 | 0.27% |
| 2025-06-09 | 24.57 | 24.54 | 0.02 | 0.08% | 24.44 | 25.10 | 19033 | 4705.48 | 0.36% |
| 2025-06-06 | 24.65 | 24.52 | -0.13 | -0.53% | 24.42 | 25.03 | 19308 | 4766.23 | 0.36% |
| 2025-06-05 | 25.11 | 24.65 | -0.60 | -2.38% | 24.47 | 25.25 | 20780 | 5146.98 | 0.39% |
| 2025-06-04 | 24.54 | 25.25 | 0.73 | 2.98% | 24.42 | 25.27 | 37959 | 9479.03 | 0.72% |
| 2025-06-03 | 24.30 | 24.52 | 0.19 | 0.78% | 24.03 | 24.60 | 14312 | 3482.39 | 0.27% |
| 2025-05-30 | 24.21 | 24.33 | 0.05 | 0.21% | 24.18 | 24.66 | 28093 | 6881.71 | 0.53% |
| 2025-05-29 | 24.16 | 24.28 | 0.12 | 0.50% | 23.93 | 24.43 | 11751 | 2845.50 | 0.22% |
| 2025-05-28 | 24.45 | 24.16 | -0.35 | -1.43% | 24.06 | 24.51 | 13019 | 3156.76 | 0.25% |
| 2025-05-27 | 24.46 | 24.51 | 0.05 | 0.20% | 24.31 | 24.80 | 17942 | 4405.78 | 0.34% |
| 2025-05-26 | 24.33 | 24.46 | 0.00 | 0.00% | 23.88 | 24.51 | 22776 | 5504.84 | 0.43% |
| 2025-05-23 | 24.30 | 24.46 | 0.11 | 0.45% | 24.29 | 25.00 | 44614 | 11050.58 | 0.84% |
| 2025-05-22 | 24.72 | 24.35 | -0.61 | -2.44% | 24.22 | 24.99 | 28857 | 7088.52 | 0.54% |
| 2025-05-21 | 25.16 | 24.96 | -0.21 | -0.83% | 24.95 | 25.49 | 16368 | 4117.48 | 0.31% |
| 2025-05-20 | 25.21 | 25.17 | -0.05 | -0.20% | 25.10 | 25.50 | 20827 | 5260.08 | 0.39% |
| 2025-05-19 | 25.55 | 25.22 | -0.33 | -1.29% | 25.13 | 25.55 | 26022 | 6584.22 | 0.49% |
| 2025-05-16 | 24.87 | 25.55 | 0.66 | 2.65% | 24.76 | 25.70 | 35250 | 8920.61 | 0.67% |
| 2025-05-15 | 24.90 | 24.89 | 0.03 | 0.12% | 24.63 | 25.02 | 28630 | 7111.24 | 0.54% |
| 2025-05-14 | 25.06 | 24.86 | -0.36 | -1.43% | 24.77 | 25.30 | 53473 | 13385.11 | 1.01% |
| 2025-05-13 | 24.82 | 25.22 | 0.07 | 0.28% | 24.60 | 25.42 | 76027 | 19061.88 | 1.43% |
| 2025-05-12 | 24.46 | 25.15 | 0.70 | 2.86% | 23.99 | 26.90 | 122257 | 30832.13 | 2.31% |
| 2025-05-09 | 24.70 | 24.45 | -0.13 | -0.53% | 24.31 | 24.87 | 21298 | 5239.99 | 0.40% |
| 2025-05-08 | 24.19 | 24.58 | 0.39 | 1.61% | 24.00 | 24.65 | 24176 | 5886.90 | 0.46% |
| 2025-05-07 | 23.80 | 24.19 | 0.50 | 2.11% | 23.80 | 24.36 | 28865 | 6953.75 | 0.54% |
| 2025-05-06 | 23.78 | 23.69 | -0.09 | -0.38% | 23.42 | 23.98 | 19097 | 4501.03 | 0.36% |
| 2025-04-30 | 23.70 | 23.78 | -0.04 | -0.17% | 23.64 | 24.00 | 10694 | 2542.21 | 0.20% |
| 2025-04-29 | 24.21 | 23.82 | -0.15 | -0.63% | 23.71 | 24.33 | 13030 | 3107.24 | 0.25% |
| 2025-04-28 | 23.68 | 23.97 | 0.07 | 0.29% | 23.68 | 24.34 | 21409 | 5171.10 | 0.40% |
| 2025-04-25 | 24.02 | 23.90 | -0.42 | -1.73% | 23.66 | 24.40 | 33413 | 7992.62 | 0.63% |
| 2025-04-24 | 24.67 | 24.32 | -0.24 | -0.98% | 23.90 | 26.39 | 62985 | 15547.51 | 1.19% |
| 2025-04-23 | 24.50 | 24.56 | 0.06 | 0.24% | 24.05 | 24.70 | 25893 | 6305.11 | 0.49% |
| 2025-04-22 | 24.31 | 24.50 | -0.05 | -0.20% | 24.24 | 24.85 | 24120 | 5919.45 | 0.46% |
| 2025-04-21 | 24.00 | 24.55 | 0.46 | 1.91% | 23.77 | 25.00 | 39736 | 9723.95 | 0.75% |
| 2025-04-18 | 24.00 | 24.09 | -0.06 | -0.25% | 23.90 | 24.66 | 21202 | 5119.27 | 0.40% |
| 2025-04-17 | 23.78 | 24.15 | 0.22 | 0.92% | 23.77 | 24.41 | 33776 | 8159.22 | 0.64% |
| 2025-04-16 | 23.62 | 23.93 | -0.16 | -0.66% | 23.61 | 24.04 | 27909 | 6653.34 | 0.53% |
| 2025-04-15 | 23.98 | 24.09 | -0.02 | -0.08% | 23.52 | 24.33 | 41462 | 9959.45 | 0.78% |
| 2025-04-14 | 23.07 | 24.11 | 0.98 | 4.24% | 23.04 | 24.22 | 74390 | 17698.42 | 1.40% |
| 2025-04-11 | 23.40 | 23.13 | -0.55 | -2.32% | 22.82 | 23.62 | 90131 | 20935.24 | 1.70% |
| 2025-04-10 | 21.59 | 23.68 | 2.15 | 9.99% | 21.42 | 23.68 | 107819 | 25034.82 | 2.03% |
| 2025-04-09 | 20.79 | 21.53 | 0.53 | 2.52% | 20.27 | 21.59 | 23043 | 4834.19 | 0.43% |
| 2025-04-08 | 20.48 | 21.00 | 0.52 | 2.54% | 20.41 | 21.19 | 25847 | 5392.44 | 0.49% |
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。
