| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.20 | 11.61 | 0.35 | 3.11% | 11.19 | 11.70 | 364842 | 41856.34 | 4.79% |
| 2025-04-02 | 11.45 | 11.26 | -0.24 | -2.09% | 11.26 | 11.56 | 217540 | 24746.65 | 2.86% |
| 2025-04-01 | 10.95 | 11.50 | 0.55 | 5.02% | 10.95 | 11.65 | 501594 | 57492.88 | 6.59% |
| 2025-03-31 | 11.11 | 10.95 | -0.25 | -2.23% | 10.89 | 11.20 | 147375 | 16256.43 | 1.94% |
| 2025-03-28 | 11.09 | 11.20 | 0.05 | 0.45% | 11.07 | 11.34 | 200997 | 22589.76 | 2.64% |
| 2025-03-27 | 11.03 | 11.15 | 0.07 | 0.63% | 10.88 | 11.19 | 144309 | 15959.27 | 1.89% |
| 2025-03-26 | 11.06 | 11.08 | -0.01 | -0.09% | 11.02 | 11.12 | 92329 | 10219.09 | 1.21% |
| 2025-03-25 | 11.03 | 11.09 | 0.02 | 0.18% | 10.96 | 11.10 | 105072 | 11581.39 | 1.38% |
| 2025-03-24 | 11.22 | 11.07 | -0.25 | -2.21% | 10.97 | 11.29 | 180625 | 20078.86 | 2.37% |
| 2025-03-21 | 11.45 | 11.32 | 0.09 | 0.80% | 11.28 | 11.53 | 289249 | 32932.21 | 3.80% |
| 2025-03-20 | 11.21 | 11.23 | -0.03 | -0.27% | 11.17 | 11.28 | 100282 | 11263.00 | 1.32% |
| 2025-03-19 | 11.22 | 11.26 | 0.00 | 0.00% | 11.22 | 11.35 | 112012 | 12635.81 | 1.47% |
| 2025-03-18 | 11.35 | 11.26 | -0.08 | -0.71% | 11.21 | 11.37 | 138957 | 15663.03 | 1.82% |
| 2025-03-17 | 11.40 | 11.34 | -0.02 | -0.18% | 11.28 | 11.43 | 163389 | 18532.81 | 2.15% |
| 2025-03-14 | 11.20 | 11.36 | 0.06 | 0.53% | 11.16 | 11.36 | 215392 | 24311.87 | 2.83% |
| 2025-03-13 | 11.13 | 11.30 | 0.18 | 1.62% | 11.12 | 11.59 | 341124 | 38783.92 | 4.48% |
| 2025-03-12 | 11.01 | 11.12 | 0.11 | 1.00% | 11.00 | 11.28 | 210715 | 23407.66 | 2.77% |
| 2025-03-11 | 10.98 | 11.01 | -0.03 | -0.27% | 10.87 | 11.02 | 113685 | 12422.90 | 1.49% |
| 2025-03-10 | 11.02 | 11.04 | 0.07 | 0.64% | 10.97 | 11.12 | 114155 | 12592.71 | 1.50% |
| 2025-03-07 | 11.02 | 10.97 | -0.08 | -0.72% | 10.93 | 11.04 | 110411 | 12109.03 | 1.45% |
| 2025-03-06 | 11.03 | 11.05 | 0.06 | 0.55% | 10.92 | 11.08 | 132391 | 14568.95 | 1.74% |
| 2025-03-05 | 11.06 | 10.99 | -0.07 | -0.63% | 10.95 | 11.07 | 94596 | 10390.06 | 1.24% |
| 2025-03-04 | 11.02 | 11.06 | 0.01 | 0.09% | 10.92 | 11.08 | 104131 | 11457.42 | 1.37% |
| 2025-03-03 | 10.96 | 11.05 | 0.07 | 0.64% | 10.96 | 11.18 | 152978 | 16980.62 | 2.01% |
| 2025-02-28 | 11.30 | 10.98 | -0.28 | -2.49% | 10.95 | 11.31 | 191996 | 21361.36 | 2.52% |
| 2025-02-27 | 11.00 | 11.26 | 0.26 | 2.36% | 10.94 | 11.28 | 299239 | 33364.22 | 3.93% |
| 2025-02-26 | 10.81 | 11.00 | 0.18 | 1.66% | 10.80 | 11.00 | 159033 | 17338.46 | 2.09% |
| 2025-02-25 | 10.87 | 10.82 | -0.09 | -0.82% | 10.78 | 10.90 | 116952 | 12669.51 | 1.54% |
| 2025-02-24 | 10.96 | 10.91 | -0.04 | -0.37% | 10.85 | 11.00 | 153321 | 16748.99 | 2.01% |
| 2025-02-21 | 11.03 | 10.95 | -0.05 | -0.45% | 10.82 | 11.12 | 193131 | 21075.18 | 2.54% |
| 2025-02-20 | 10.95 | 11.00 | 0.06 | 0.55% | 10.88 | 11.13 | 144509 | 15935.05 | 1.90% |
| 2025-02-19 | 10.91 | 10.94 | 0.01 | 0.09% | 10.83 | 10.99 | 129151 | 14094.62 | 1.70% |
| 2025-02-18 | 11.11 | 10.93 | -0.21 | -1.89% | 10.85 | 11.15 | 194625 | 21378.50 | 2.56% |
| 2025-02-17 | 11.25 | 11.14 | -0.09 | -0.80% | 11.10 | 11.34 | 211635 | 23721.96 | 2.78% |
| 2025-02-14 | 11.18 | 11.23 | 0.05 | 0.45% | 11.15 | 11.34 | 172075 | 19364.27 | 2.26% |
| 2025-02-13 | 11.16 | 11.18 | 0.01 | 0.09% | 11.11 | 11.26 | 158076 | 17692.15 | 2.08% |
| 2025-02-12 | 11.16 | 11.17 | 0.03 | 0.27% | 11.07 | 11.20 | 154149 | 17143.07 | 2.02% |
| 2025-02-11 | 11.42 | 11.14 | -0.28 | -2.45% | 11.13 | 11.42 | 205289 | 22956.23 | 2.70% |
| 2025-02-10 | 11.24 | 11.42 | 0.28 | 2.51% | 11.21 | 11.42 | 280518 | 31833.30 | 3.68% |
| 2025-02-07 | 11.05 | 11.14 | 0.10 | 0.91% | 10.99 | 11.22 | 229856 | 25571.51 | 3.02% |
| 2025-02-06 | 10.96 | 11.04 | 0.05 | 0.45% | 10.84 | 11.05 | 176174 | 19313.16 | 2.31% |
| 2025-02-05 | 10.76 | 10.99 | 0.37 | 3.48% | 10.69 | 11.02 | 232648 | 25377.49 | 3.05% |
| 2025-01-27 | 10.78 | 10.62 | -0.47 | -4.24% | 10.56 | 10.87 | 250329 | 26832.39 | 3.29% |
| 2025-01-24 | 11.00 | 11.09 | 0.05 | 0.45% | 10.81 | 11.10 | 185292 | 20311.23 | 2.43% |
| 2025-01-23 | 11.15 | 11.04 | 0.00 | 0.00% | 11.03 | 11.22 | 175375 | 19504.94 | 2.30% |
| 2025-01-22 | 11.10 | 11.04 | -0.17 | -1.52% | 10.98 | 11.17 | 166187 | 18367.82 | 2.18% |
| 2025-01-21 | 11.35 | 11.21 | -0.10 | -0.88% | 11.10 | 11.36 | 157875 | 17706.67 | 2.07% |
| 2025-01-20 | 11.43 | 11.31 | -0.09 | -0.79% | 11.28 | 11.48 | 186291 | 21181.43 | 2.45% |
| 2025-01-17 | 11.34 | 11.40 | 0.01 | 0.09% | 11.25 | 11.42 | 140022 | 15880.43 | 1.84% |
| 2025-01-16 | 11.48 | 11.39 | -0.04 | -0.35% | 11.32 | 11.58 | 206384 | 23626.94 | 2.71% |
| 2025-01-15 | 11.60 | 11.43 | -0.23 | -1.97% | 11.36 | 11.60 | 203048 | 23227.92 | 2.67% |
| 2025-01-14 | 11.41 | 11.66 | 0.29 | 2.55% | 11.32 | 11.69 | 248871 | 28695.98 | 3.27% |
| 2025-01-13 | 11.45 | 11.37 | -0.25 | -2.15% | 11.18 | 11.47 | 185576 | 21029.65 | 2.44% |
| 2025-01-10 | 12.17 | 11.62 | -0.62 | -5.07% | 11.62 | 12.19 | 299217 | 35480.76 | 3.93% |
| 2025-01-09 | 12.40 | 12.24 | -0.33 | -2.63% | 12.12 | 12.45 | 321262 | 39452.55 | 4.22% |
| 2025-01-08 | 12.66 | 12.57 | -0.15 | -1.18% | 12.38 | 12.94 | 452728 | 57321.86 | 5.94% |
| 2025-01-07 | 13.10 | 12.72 | -0.37 | -2.83% | 12.26 | 13.15 | 743859 | 94649.96 | 9.77% |
| 2025-01-06 | 12.39 | 13.09 | 1.19 | 10.00% | 12.22 | 13.09 | 603424 | 77807.18 | 7.92% |
| 2025-01-03 | 11.80 | 11.90 | 0.10 | 0.85% | 11.60 | 12.19 | 198776 | 23704.39 | 2.61% |
| 2025-01-02 | 12.20 | 11.80 | -0.35 | -2.88% | 11.71 | 12.32 | 189677 | 22743.73 | 2.49% |
| 2024-12-31 | 12.08 | 12.15 | 0.15 | 1.25% | 12.03 | 12.58 | 320843 | 39547.10 | 4.21% |
| 2024-12-30 | 12.06 | 12.00 | -0.13 | -1.07% | 11.98 | 12.17 | 115742 | 13915.05 | 1.52% |
| 2024-12-27 | 11.98 | 12.13 | 0.14 | 1.17% | 11.90 | 12.23 | 131639 | 15920.30 | 1.73% |
| 2024-12-26 | 12.05 | 11.99 | -0.06 | -0.50% | 11.95 | 12.10 | 107870 | 12976.09 | 1.42% |
| 2024-12-25 | 12.25 | 12.05 | -0.19 | -1.55% | 11.93 | 12.34 | 140502 | 16945.15 | 1.84% |
| 2024-12-24 | 12.30 | 12.24 | -0.21 | -1.69% | 12.15 | 12.50 | 182959 | 22466.40 | 2.40% |
| 2024-12-23 | 12.44 | 12.45 | 0.06 | 0.48% | 12.35 | 12.82 | 228734 | 28749.53 | 3.00% |
| 2024-12-20 | 12.29 | 12.39 | 0.11 | 0.90% | 12.26 | 12.53 | 142038 | 17565.95 | 1.86% |
| 2024-12-19 | 12.22 | 12.28 | -0.05 | -0.41% | 12.15 | 12.31 | 110821 | 13556.06 | 1.46% |
| 2024-12-18 | 12.39 | 12.33 | -0.02 | -0.16% | 12.28 | 12.45 | 109359 | 13507.19 | 1.44% |
| 2024-12-17 | 12.81 | 12.35 | -0.49 | -3.82% | 12.28 | 12.85 | 252860 | 31571.77 | 3.32% |
| 2024-12-16 | 12.90 | 12.84 | -0.12 | -0.93% | 12.80 | 13.03 | 138094 | 17796.72 | 1.81% |
| 2024-12-13 | 13.32 | 12.96 | -0.41 | -3.07% | 12.93 | 13.33 | 252622 | 33086.25 | 3.32% |
| 2024-12-12 | 13.07 | 13.37 | 0.30 | 2.30% | 13.02 | 13.41 | 288138 | 38235.99 | 3.78% |
| 2024-12-11 | 13.00 | 13.07 | 0.06 | 0.46% | 12.93 | 13.13 | 124515 | 16258.28 | 1.63% |
| 2024-12-10 | 13.16 | 13.01 | 0.09 | 0.70% | 12.98 | 13.28 | 206082 | 27043.40 | 2.71% |
| 2024-12-09 | 13.09 | 12.92 | -0.12 | -0.92% | 12.88 | 13.22 | 195560 | 25551.61 | 2.57% |
| 2024-12-06 | 12.95 | 13.04 | 0.09 | 0.69% | 12.85 | 13.07 | 146479 | 19013.01 | 1.92% |
| 2024-12-05 | 12.84 | 12.95 | 0.14 | 1.09% | 12.78 | 12.98 | 104623 | 13485.45 | 1.37% |
| 2024-12-04 | 13.09 | 12.81 | -0.31 | -2.36% | 12.78 | 13.09 | 180069 | 23260.81 | 2.36% |
众生药业(002317)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。
