| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 15.18 | 15.05 | -0.21 | -1.38% | 14.75 | 15.27 | 484230 | 72790.85 | 6.36% |
| 2025-06-25 | 15.30 | 15.26 | -0.17 | -1.10% | 15.01 | 15.52 | 596911 | 90879.11 | 7.84% |
| 2025-06-24 | 15.75 | 15.43 | -0.17 | -1.09% | 15.28 | 15.86 | 784453 | 121627.03 | 10.30% |
| 2025-06-23 | 15.79 | 15.60 | -0.29 | -1.83% | 15.10 | 16.20 | 1086194 | 169135.92 | 14.26% |
| 2025-06-20 | 14.99 | 15.89 | 1.13 | 7.66% | 14.51 | 16.24 | 1386969 | 215241.66 | 18.21% |
| 2025-06-19 | 15.15 | 14.76 | -0.30 | -1.99% | 14.64 | 15.40 | 588933 | 87963.13 | 7.73% |
| 2025-06-18 | 14.77 | 15.06 | -0.04 | -0.26% | 14.77 | 15.38 | 613439 | 92670.18 | 8.05% |
| 2025-06-17 | 16.42 | 15.10 | -0.80 | -5.03% | 15.00 | 16.45 | 1109802 | 172587.95 | 14.57% |
| 2025-06-16 | 15.88 | 15.90 | 0.22 | 1.40% | 15.39 | 16.27 | 761347 | 121349.62 | 10.00% |
| 2025-06-13 | 16.49 | 15.68 | -1.19 | -7.05% | 15.62 | 17.03 | 1219289 | 196737.31 | 16.01% |
| 2025-06-12 | 17.37 | 16.87 | -1.02 | -5.70% | 16.70 | 17.59 | 1517395 | 257248.48 | 19.92% |
| 2025-06-11 | 17.56 | 17.89 | 1.05 | 6.24% | 16.84 | 18.45 | 2245065 | 395034.75 | 29.48% |
| 2025-06-10 | 16.84 | 16.84 | 1.53 | 9.99% | 16.84 | 16.84 | 467129 | 78664.59 | 6.13% |
| 2025-06-09 | 15.10 | 15.31 | 1.39 | 9.99% | 15.10 | 15.31 | 292832 | 44756.82 | 3.84% |
| 2025-06-06 | 13.35 | 13.92 | 0.54 | 4.04% | 13.22 | 14.18 | 934546 | 129415.48 | 12.27% |
| 2025-06-05 | 13.60 | 13.38 | -0.13 | -0.96% | 13.17 | 13.86 | 591789 | 79584.70 | 7.77% |
| 2025-06-04 | 13.58 | 13.51 | -0.18 | -1.31% | 13.34 | 13.89 | 506320 | 68520.44 | 6.65% |
| 2025-06-03 | 13.38 | 13.69 | 0.23 | 1.71% | 13.18 | 13.88 | 709141 | 96568.31 | 9.31% |
| 2025-05-30 | 13.88 | 13.46 | -0.15 | -1.10% | 13.38 | 14.12 | 1115853 | 153971.75 | 14.65% |
| 2025-05-29 | 12.39 | 13.61 | 1.24 | 10.02% | 12.36 | 13.61 | 764364 | 99961.26 | 10.04% |
| 2025-05-28 | 12.89 | 12.57 | -0.40 | -3.08% | 12.50 | 13.04 | 449258 | 57009.36 | 5.90% |
| 2025-05-27 | 13.47 | 12.97 | -0.32 | -2.41% | 12.77 | 13.56 | 593334 | 77030.94 | 7.79% |
| 2025-05-26 | 14.11 | 13.29 | -0.55 | -3.97% | 13.26 | 14.21 | 1064530 | 146327.03 | 13.98% |
| 2025-05-23 | 13.84 | 13.84 | 1.26 | 10.02% | 13.84 | 13.84 | 298235 | 41275.71 | 3.92% |
| 2025-05-22 | 12.83 | 12.58 | -0.31 | -2.40% | 12.46 | 12.87 | 357769 | 45279.57 | 4.70% |
| 2025-05-21 | 12.82 | 12.89 | 0.06 | 0.47% | 12.81 | 13.17 | 430641 | 55849.34 | 5.65% |
| 2025-05-20 | 12.36 | 12.83 | 0.47 | 3.80% | 12.35 | 13.06 | 452189 | 57457.64 | 5.94% |
| 2025-05-19 | 12.44 | 12.36 | -0.29 | -2.29% | 12.21 | 12.59 | 355714 | 43943.93 | 4.67% |
| 2025-05-16 | 12.59 | 12.65 | 0.41 | 3.35% | 12.51 | 12.90 | 475938 | 60359.58 | 6.25% |
| 2025-05-15 | 12.29 | 12.24 | -0.06 | -0.49% | 12.20 | 12.65 | 333375 | 41353.81 | 4.38% |
| 2025-05-14 | 12.40 | 12.30 | -0.15 | -1.20% | 12.18 | 12.43 | 306791 | 37702.16 | 4.03% |
| 2025-05-13 | 12.10 | 12.45 | 0.47 | 3.92% | 11.92 | 12.49 | 503911 | 61730.11 | 6.62% |
| 2025-05-12 | 11.90 | 11.98 | -0.15 | -1.24% | 11.82 | 12.09 | 295105 | 35229.16 | 3.87% |
| 2025-05-09 | 12.06 | 12.13 | 0.13 | 1.08% | 11.86 | 12.28 | 470540 | 56861.54 | 6.18% |
| 2025-05-08 | 11.45 | 12.00 | 0.48 | 4.17% | 11.42 | 12.05 | 510411 | 60818.25 | 6.70% |
| 2025-05-07 | 11.82 | 11.52 | 0.15 | 1.32% | 11.36 | 11.83 | 315200 | 36381.47 | 4.14% |
| 2025-05-06 | 11.17 | 11.37 | 0.24 | 2.16% | 11.13 | 11.37 | 181887 | 20539.64 | 2.39% |
| 2025-04-30 | 11.28 | 11.13 | -0.11 | -0.98% | 11.12 | 11.35 | 174331 | 19547.56 | 2.29% |
| 2025-04-29 | 11.19 | 11.24 | 0.05 | 0.45% | 11.07 | 11.28 | 132654 | 14885.00 | 1.74% |
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。
