| 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 | 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% |
| 2025-10-15 | 26.62 | 26.73 | 0.08 | 0.30% | 26.30 | 26.80 | 45853 | 12207.08 | 0.80% |
| 2025-10-14 | 26.30 | 26.65 | 0.50 | 1.91% | 26.21 | 26.85 | 61047 | 16220.99 | 1.07% |
| 2025-10-13 | 25.90 | 26.15 | -0.19 | -0.72% | 25.70 | 26.24 | 29888 | 7762.57 | 0.52% |
| 2025-10-10 | 26.00 | 26.34 | 0.30 | 1.15% | 25.92 | 26.56 | 44020 | 11598.83 | 0.77% |
| 2025-10-09 | 26.22 | 26.04 | -0.17 | -0.65% | 25.80 | 26.24 | 40982 | 10633.31 | 0.72% |
| 2025-09-30 | 25.95 | 26.21 | 0.21 | 0.81% | 25.94 | 26.27 | 24867 | 6502.70 | 0.44% |
| 2025-09-29 | 25.95 | 26.00 | 0.03 | 0.12% | 25.67 | 26.12 | 27825 | 7205.48 | 0.49% |
| 2025-09-26 | 26.00 | 25.97 | -0.13 | -0.50% | 25.65 | 26.28 | 33873 | 8792.34 | 0.59% |
| 2025-09-25 | 26.50 | 26.10 | -0.38 | -1.44% | 26.08 | 26.52 | 31653 | 8307.33 | 0.55% |
| 2025-09-24 | 25.98 | 26.48 | 0.41 | 1.57% | 25.80 | 26.54 | 34948 | 9195.06 | 0.61% |
| 2025-09-23 | 26.48 | 26.07 | -0.38 | -1.44% | 25.61 | 26.53 | 47821 | 12394.27 | 0.84% |
| 2025-09-22 | 26.69 | 26.45 | -0.19 | -0.71% | 26.26 | 26.86 | 35948 | 9519.08 | 0.63% |
| 2025-09-19 | 27.06 | 26.86 | -0.20 | -0.74% | 26.73 | 27.15 | 34673 | 9328.00 | 0.61% |
| 2025-09-18 | 27.37 | 27.06 | -0.34 | -1.24% | 26.86 | 27.58 | 58081 | 15821.51 | 1.02% |
| 2025-09-17 | 27.35 | 27.40 | 0.00 | 0.00% | 27.31 | 27.63 | 34939 | 9595.46 | 0.61% |
| 2025-09-16 | 27.40 | 27.40 | -0.02 | -0.07% | 27.16 | 27.48 | 33592 | 9184.55 | 0.59% |
| 2025-09-15 | 27.51 | 27.42 | -0.13 | -0.47% | 27.24 | 27.51 | 40234 | 11010.83 | 0.70% |
| 2025-09-12 | 27.97 | 27.55 | -0.32 | -1.15% | 27.31 | 27.97 | 72059 | 19845.38 | 1.26% |
| 2025-09-11 | 27.86 | 27.87 | -0.14 | -0.50% | 27.28 | 27.91 | 56218 | 15526.31 | 0.98% |
| 2025-09-10 | 27.96 | 28.01 | -0.11 | -0.39% | 27.80 | 28.29 | 47151 | 13183.08 | 0.83% |
| 2025-09-09 | 28.68 | 28.12 | -0.52 | -1.82% | 28.00 | 28.68 | 85755 | 24320.80 | 1.50% |
| 2025-09-08 | 27.85 | 28.64 | 1.14 | 4.15% | 27.79 | 28.90 | 172965 | 49212.86 | 3.03% |
| 2025-09-05 | 26.78 | 27.50 | 0.75 | 2.80% | 26.57 | 27.53 | 52770 | 14290.87 | 0.93% |
| 2025-09-04 | 27.18 | 26.75 | -0.43 | -1.58% | 26.44 | 27.37 | 60871 | 16400.68 | 1.07% |
| 2025-09-03 | 27.61 | 27.18 | -0.39 | -1.41% | 27.10 | 28.08 | 50855 | 13993.31 | 0.89% |
| 2025-09-02 | 27.88 | 27.57 | -0.25 | -0.90% | 27.16 | 27.96 | 68940 | 18938.86 | 1.21% |
| 2025-09-01 | 28.00 | 27.82 | -0.11 | -0.39% | 27.70 | 28.15 | 61370 | 17113.30 | 1.10% |
| 2025-08-29 | 27.65 | 27.93 | 0.04 | 0.14% | 27.61 | 28.04 | 80320 | 22386.01 | 1.44% |
| 2025-08-28 | 27.95 | 27.89 | -0.06 | -0.21% | 27.11 | 28.34 | 97760 | 27123.49 | 1.75% |
| 2025-08-27 | 28.55 | 27.95 | -0.62 | -2.17% | 27.93 | 28.69 | 89982 | 25525.92 | 1.61% |
| 2025-08-26 | 29.06 | 28.57 | -0.74 | -2.52% | 28.50 | 29.08 | 111162 | 31925.98 | 1.99% |
| 2025-08-25 | 28.70 | 29.31 | 0.80 | 2.81% | 28.40 | 29.34 | 168534 | 48774.14 | 3.02% |
| 2025-08-22 | 28.29 | 28.51 | 0.27 | 0.96% | 28.11 | 28.51 | 90572 | 25614.10 | 1.62% |
| 2025-08-21 | 29.01 | 28.24 | -0.71 | -2.45% | 28.17 | 29.19 | 125464 | 35727.52 | 2.25% |
| 2025-08-20 | 29.01 | 28.95 | -0.29 | -0.99% | 28.37 | 29.20 | 119102 | 34181.19 | 2.13% |
| 2025-08-19 | 28.70 | 29.24 | 0.33 | 1.14% | 28.70 | 30.01 | 199492 | 58746.14 | 3.58% |
| 2025-08-18 | 28.30 | 28.91 | 0.62 | 2.19% | 28.28 | 28.98 | 159096 | 45421.73 | 2.92% |
| 2025-08-15 | 27.65 | 28.29 | 0.40 | 1.43% | 27.60 | 28.38 | 107488 | 30170.08 | 1.97% |
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。
