| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 18.09 | 17.96 | -0.47 | -2.55% | 17.87 | 18.40 | 449167 | 81096.96 | 5.90% |
| 2025-10-23 | 19.16 | 18.43 | -0.92 | -4.75% | 18.08 | 19.16 | 569650 | 105606.91 | 7.48% |
| 2025-10-22 | 18.21 | 19.35 | 0.96 | 5.22% | 18.09 | 19.77 | 764924 | 145969.86 | 10.04% |
| 2025-10-21 | 18.26 | 18.39 | 0.19 | 1.04% | 17.86 | 18.74 | 576386 | 104960.72 | 7.57% |
| 2025-10-20 | 17.46 | 18.20 | 0.75 | 4.30% | 17.23 | 18.30 | 656080 | 117459.12 | 8.61% |
| 2025-10-17 | 17.18 | 17.45 | 0.36 | 2.11% | 17.15 | 18.08 | 706325 | 124374.32 | 9.27% |
| 2025-10-16 | 17.01 | 17.09 | -0.13 | -0.75% | 16.93 | 17.49 | 380666 | 65536.94 | 5.00% |
| 2025-10-15 | 16.57 | 17.22 | 0.66 | 3.99% | 16.53 | 17.26 | 436440 | 74189.65 | 5.73% |
| 2025-10-14 | 16.75 | 16.56 | -0.17 | -1.02% | 16.48 | 17.08 | 251060 | 42178.31 | 3.30% |
| 2025-10-13 | 16.50 | 16.73 | -0.24 | -1.41% | 16.20 | 16.88 | 195468 | 32524.95 | 2.57% |
| 2025-10-10 | 16.99 | 16.97 | 0.01 | 0.06% | 16.80 | 17.23 | 254280 | 43201.20 | 3.34% |
| 2025-10-09 | 17.30 | 16.96 | -0.32 | -1.85% | 16.85 | 17.34 | 241102 | 40940.88 | 3.17% |
| 2025-09-30 | 17.01 | 17.28 | 0.31 | 1.83% | 17.00 | 17.45 | 274542 | 47285.07 | 3.60% |
| 2025-09-29 | 17.00 | 16.97 | -0.03 | -0.18% | 16.64 | 17.09 | 208014 | 34991.90 | 2.73% |
| 2025-09-26 | 17.30 | 17.00 | -0.42 | -2.41% | 16.82 | 17.34 | 295011 | 50223.32 | 3.87% |
| 2025-09-25 | 17.71 | 17.42 | -0.32 | -1.80% | 17.31 | 17.90 | 284711 | 49893.60 | 3.74% |
| 2025-09-24 | 17.73 | 17.74 | -0.11 | -0.62% | 17.48 | 17.85 | 280850 | 49753.45 | 3.69% |
| 2025-09-23 | 18.21 | 17.85 | -0.67 | -3.62% | 17.51 | 18.39 | 604564 | 108194.29 | 7.94% |
| 2025-09-22 | 19.98 | 18.52 | -1.24 | -6.28% | 17.81 | 20.88 | 974048 | 184274.22 | 12.79% |
| 2025-09-19 | 20.21 | 19.76 | -0.49 | -2.42% | 19.51 | 20.48 | 264008 | 52415.73 | 3.47% |
| 2025-09-18 | 20.01 | 20.25 | 0.15 | 0.75% | 19.98 | 21.00 | 455152 | 93536.52 | 5.98% |
| 2025-09-17 | 20.25 | 20.10 | -0.09 | -0.45% | 20.05 | 20.74 | 260480 | 53055.63 | 3.42% |
| 2025-09-16 | 20.30 | 20.19 | -0.18 | -0.88% | 19.95 | 20.40 | 183490 | 36985.64 | 2.41% |
| 2025-09-15 | 20.30 | 20.37 | 0.01 | 0.05% | 20.26 | 20.83 | 229936 | 47174.23 | 3.02% |
| 2025-09-12 | 20.21 | 20.36 | 0.16 | 0.79% | 20.16 | 20.67 | 284795 | 58102.31 | 3.74% |
| 2025-09-11 | 19.90 | 20.20 | -0.53 | -2.56% | 18.92 | 20.34 | 435323 | 85800.59 | 5.72% |
| 2025-09-10 | 20.26 | 20.73 | 0.46 | 2.27% | 20.20 | 21.36 | 401461 | 84138.08 | 5.27% |
| 2025-09-09 | 20.70 | 20.27 | -0.55 | -2.64% | 20.13 | 21.09 | 239235 | 49251.92 | 3.14% |
| 2025-09-08 | 20.62 | 20.82 | 0.23 | 1.12% | 20.62 | 21.65 | 340568 | 71882.08 | 4.47% |
| 2025-09-05 | 19.97 | 20.59 | 0.61 | 3.05% | 19.54 | 20.67 | 294515 | 59270.95 | 3.87% |
| 2025-09-04 | 20.54 | 19.98 | -0.59 | -2.87% | 19.60 | 20.73 | 285560 | 57769.61 | 3.75% |
| 2025-09-03 | 20.93 | 20.57 | -0.44 | -2.09% | 20.38 | 21.24 | 319562 | 66176.02 | 4.20% |
| 2025-09-02 | 21.99 | 21.01 | -0.98 | -4.46% | 20.73 | 22.09 | 374426 | 79597.89 | 4.92% |
| 2025-09-01 | 21.12 | 21.99 | 0.62 | 2.90% | 20.84 | 22.10 | 406536 | 88106.45 | 5.34% |
| 2025-08-29 | 21.21 | 21.37 | 0.08 | 0.38% | 21.19 | 21.59 | 314153 | 67115.74 | 4.12% |
| 2025-08-28 | 21.32 | 21.29 | -0.03 | -0.14% | 20.65 | 21.68 | 429189 | 90880.00 | 5.64% |
| 2025-08-27 | 22.28 | 21.32 | -0.99 | -4.44% | 21.32 | 22.55 | 433758 | 95026.91 | 5.70% |
| 2025-08-26 | 22.97 | 22.31 | -0.85 | -3.67% | 22.02 | 22.97 | 436404 | 98142.44 | 5.73% |
| 2025-08-25 | 22.45 | 23.16 | 0.71 | 3.16% | 22.35 | 23.45 | 554688 | 127966.17 | 7.28% |
| 2025-08-22 | 22.70 | 22.45 | -0.11 | -0.49% | 22.30 | 22.78 | 349479 | 78438.46 | 4.59% |
| 2025-08-21 | 22.74 | 22.56 | -0.23 | -1.01% | 22.40 | 23.15 | 374709 | 84836.93 | 4.92% |
| 2025-08-20 | 23.39 | 22.79 | -1.04 | -4.36% | 22.50 | 24.34 | 661194 | 153699.58 | 8.68% |
| 2025-08-19 | 22.96 | 23.83 | 0.87 | 3.79% | 22.86 | 24.92 | 815887 | 195537.92 | 10.71% |
| 2025-08-18 | 22.53 | 22.96 | 0.43 | 1.91% | 22.38 | 23.54 | 711654 | 163293.89 | 9.34% |
| 2025-08-15 | 21.31 | 22.53 | 1.78 | 8.58% | 21.24 | 22.80 | 785821 | 173275.61 | 10.32% |
| 2025-08-14 | 21.40 | 20.75 | -0.65 | -3.04% | 20.73 | 21.66 | 474083 | 99697.86 | 6.22% |
| 2025-08-13 | 21.12 | 21.40 | -0.19 | -0.88% | 21.08 | 21.85 | 589190 | 126346.32 | 7.74% |
| 2025-08-12 | 21.78 | 21.59 | 0.14 | 0.65% | 21.40 | 22.80 | 766212 | 168507.64 | 10.06% |
| 2025-08-11 | 20.81 | 21.45 | 0.45 | 2.14% | 20.77 | 21.57 | 672498 | 142984.42 | 8.83% |
| 2025-08-08 | 19.80 | 21.00 | 1.27 | 6.44% | 19.61 | 21.59 | 962819 | 199889.53 | 12.64% |
| 2025-08-07 | 19.79 | 19.73 | -0.32 | -1.60% | 19.61 | 20.33 | 437400 | 86897.09 | 5.74% |
| 2025-08-06 | 20.65 | 20.05 | -0.75 | -3.61% | 19.83 | 21.05 | 694502 | 140631.98 | 9.12% |
| 2025-08-05 | 20.67 | 20.80 | 0.01 | 0.05% | 20.14 | 20.90 | 775730 | 159046.05 | 10.19% |
| 2025-08-04 | 21.35 | 20.79 | -0.75 | -3.48% | 19.59 | 21.44 | 1381802 | 283062.16 | 18.14% |
| 2025-08-01 | 20.33 | 21.54 | 1.50 | 7.49% | 20.31 | 22.04 | 1636105 | 353744.62 | 21.48% |
| 2025-07-31 | 19.45 | 20.04 | 0.58 | 2.98% | 19.11 | 20.84 | 1286536 | 259535.05 | 16.89% |
| 2025-07-30 | 19.30 | 19.46 | -0.27 | -1.37% | 19.12 | 20.66 | 1425743 | 283440.94 | 18.72% |
| 2025-07-29 | 18.08 | 19.73 | 1.79 | 9.98% | 17.81 | 19.73 | 1168360 | 226013.20 | 15.34% |
| 2025-07-28 | 16.63 | 17.94 | 1.31 | 7.88% | 16.60 | 18.13 | 882880 | 154739.45 | 11.59% |
| 2025-07-25 | 16.92 | 16.63 | -0.39 | -2.29% | 16.57 | 17.08 | 394671 | 66131.88 | 5.18% |
| 2025-07-24 | 16.87 | 17.02 | 0.06 | 0.35% | 16.73 | 17.28 | 494253 | 83935.80 | 6.49% |
| 2025-07-23 | 16.80 | 16.96 | -0.06 | -0.35% | 16.71 | 17.60 | 509312 | 87230.49 | 6.69% |
| 2025-07-22 | 17.30 | 17.02 | -0.43 | -2.46% | 16.92 | 17.85 | 639728 | 110295.05 | 8.40% |
| 2025-07-21 | 17.54 | 17.45 | -0.18 | -1.02% | 17.19 | 17.85 | 503854 | 87866.46 | 6.62% |
| 2025-07-18 | 17.66 | 17.63 | -0.08 | -0.45% | 17.43 | 17.90 | 676239 | 119124.67 | 8.88% |
| 2025-07-17 | 16.59 | 17.71 | 1.16 | 7.01% | 16.53 | 17.97 | 1175173 | 203672.55 | 15.43% |
| 2025-07-16 | 15.88 | 16.55 | 0.59 | 3.70% | 15.88 | 16.71 | 759153 | 124875.21 | 9.97% |
| 2025-07-15 | 16.36 | 15.96 | -0.14 | -0.87% | 15.85 | 16.36 | 518155 | 83260.45 | 6.80% |
| 2025-07-14 | 15.83 | 16.10 | 0.12 | 0.75% | 15.70 | 16.26 | 548642 | 87898.67 | 7.20% |
| 2025-07-11 | 15.56 | 15.98 | 0.31 | 1.98% | 15.50 | 16.39 | 693017 | 111326.80 | 9.10% |
| 2025-07-10 | 15.51 | 15.67 | 0.06 | 0.38% | 15.40 | 16.19 | 450751 | 71235.29 | 5.92% |
| 2025-07-09 | 15.85 | 15.61 | -0.49 | -3.04% | 15.46 | 15.98 | 552383 | 86435.06 | 7.25% |
| 2025-07-08 | 16.28 | 16.10 | 0.15 | 0.94% | 15.88 | 17.04 | 804813 | 131316.47 | 10.57% |
| 2025-07-07 | 16.14 | 15.95 | -0.19 | -1.18% | 15.84 | 16.65 | 770266 | 124776.12 | 10.11% |
| 2025-07-04 | 15.70 | 16.14 | 0.26 | 1.64% | 15.58 | 16.36 | 958690 | 152532.08 | 12.59% |
| 2025-07-03 | 14.81 | 15.88 | 0.93 | 6.22% | 14.80 | 16.14 | 1030693 | 161658.84 | 13.53% |
| 2025-07-02 | 15.39 | 14.95 | -0.67 | -4.29% | 14.89 | 15.69 | 690327 | 105048.94 | 9.06% |
| 2025-07-01 | 15.03 | 15.62 | 0.61 | 4.06% | 14.96 | 15.75 | 943759 | 145436.92 | 12.39% |
| 2025-06-30 | 14.86 | 15.01 | 0.08 | 0.54% | 14.76 | 15.02 | 354846 | 52904.06 | 4.66% |
| 2025-06-27 | 15.00 | 14.93 | -0.12 | -0.80% | 14.92 | 15.20 | 396863 | 59640.19 | 5.21% |
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。
