| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.99 | 7.02 | 0.04 | 0.57% | 6.92 | 7.03 | 134541 | 9385.73 | 1.65% |
| 2026-03-24 | 6.95 | 6.98 | 0.20 | 2.95% | 6.76 | 6.98 | 200291 | 13811.04 | 2.46% |
| 2026-03-23 | 7.30 | 6.78 | -0.60 | -8.13% | 6.72 | 7.30 | 368734 | 25653.84 | 4.53% |
| 2026-03-20 | 7.53 | 7.38 | -0.15 | -1.99% | 7.38 | 7.61 | 113664 | 8499.46 | 1.40% |
| 2026-03-19 | 7.63 | 7.53 | -0.15 | -1.95% | 7.50 | 7.71 | 101448 | 7689.09 | 1.25% |
| 2026-03-18 | 7.63 | 7.68 | 0.05 | 0.66% | 7.53 | 7.68 | 106952 | 8131.77 | 1.31% |
| 2026-03-17 | 7.70 | 7.63 | -0.06 | -0.78% | 7.63 | 7.81 | 159741 | 12361.22 | 1.96% |
| 2026-03-16 | 7.65 | 7.69 | 0.02 | 0.26% | 7.64 | 7.74 | 89123 | 6847.80 | 1.09% |
| 2026-03-13 | 7.65 | 7.67 | 0.01 | 0.13% | 7.62 | 7.76 | 109422 | 8417.53 | 1.34% |
| 2026-03-12 | 7.70 | 7.66 | -0.04 | -0.52% | 7.65 | 7.72 | 91337 | 7016.23 | 1.12% |
| 2026-03-11 | 7.72 | 7.70 | -0.02 | -0.26% | 7.63 | 7.73 | 87317 | 6699.95 | 1.07% |
| 2026-03-10 | 7.65 | 7.72 | 0.13 | 1.71% | 7.60 | 7.73 | 114804 | 8797.90 | 1.41% |
| 2026-03-09 | 7.57 | 7.59 | -0.07 | -0.91% | 7.53 | 7.65 | 119086 | 9043.28 | 1.46% |
| 2026-03-06 | 7.40 | 7.66 | 0.24 | 3.23% | 7.39 | 7.66 | 160136 | 12119.43 | 1.97% |
| 2026-03-05 | 7.42 | 7.42 | 0.12 | 1.64% | 7.38 | 7.47 | 124474 | 9236.54 | 1.53% |
| 2026-03-04 | 7.40 | 7.30 | -0.15 | -2.01% | 7.28 | 7.45 | 164896 | 12137.03 | 2.03% |
| 2026-03-03 | 7.62 | 7.45 | -0.15 | -1.97% | 7.43 | 7.75 | 174589 | 13243.89 | 2.14% |
| 2026-03-02 | 7.74 | 7.60 | -0.22 | -2.81% | 7.52 | 7.75 | 181754 | 13858.67 | 2.23% |
| 2026-02-27 | 7.73 | 7.82 | 0.06 | 0.77% | 7.70 | 7.83 | 111362 | 8666.31 | 1.37% |
| 2026-02-26 | 7.74 | 7.76 | 0.03 | 0.39% | 7.73 | 7.87 | 129485 | 10071.45 | 1.59% |
| 2026-02-25 | 7.71 | 7.73 | 0.02 | 0.26% | 7.69 | 7.80 | 124606 | 9655.05 | 1.53% |
| 2026-02-24 | 7.59 | 7.71 | 0.16 | 2.12% | 7.54 | 7.72 | 111978 | 8577.94 | 1.38% |
| 2026-02-13 | 7.62 | 7.55 | -0.09 | -1.18% | 7.52 | 7.68 | 113713 | 8648.45 | 1.40% |
| 2026-02-12 | 7.80 | 7.64 | -0.15 | -1.93% | 7.63 | 7.85 | 134125 | 10312.01 | 1.65% |
| 2026-02-11 | 7.87 | 7.79 | -0.09 | -1.14% | 7.78 | 7.89 | 121057 | 9476.95 | 1.49% |
| 2026-02-10 | 7.75 | 7.88 | 0.14 | 1.81% | 7.71 | 7.91 | 237149 | 18633.31 | 2.91% |
| 2026-02-09 | 7.71 | 7.74 | 0.01 | 0.13% | 7.67 | 7.79 | 226548 | 17517.83 | 2.78% |
| 2026-02-06 | 7.88 | 7.73 | 0.12 | 1.58% | 7.71 | 8.00 | 424457 | 33345.14 | 5.21% |
| 2026-02-05 | 7.58 | 7.61 | 0.03 | 0.40% | 7.56 | 7.73 | 145173 | 11092.21 | 1.78% |
| 2026-02-04 | 7.51 | 7.58 | 0.06 | 0.80% | 7.47 | 7.60 | 123368 | 9297.01 | 1.52% |
| 2026-02-03 | 7.50 | 7.52 | 0.08 | 1.08% | 7.43 | 7.53 | 116892 | 8741.66 | 1.44% |
| 2026-02-02 | 7.60 | 7.44 | -0.20 | -2.62% | 7.43 | 7.68 | 121544 | 9183.66 | 1.49% |
| 2026-01-30 | 7.60 | 7.64 | 0.03 | 0.39% | 7.54 | 7.68 | 128263 | 9767.81 | 1.58% |
| 2026-01-29 | 7.64 | 7.61 | -0.05 | -0.65% | 7.53 | 7.66 | 155004 | 11785.40 | 1.90% |
| 2026-01-28 | 7.86 | 7.66 | -0.17 | -2.17% | 7.64 | 7.87 | 197259 | 15181.98 | 2.42% |
| 2026-01-27 | 8.00 | 7.83 | -0.16 | -2.00% | 7.65 | 8.00 | 286714 | 22311.78 | 3.52% |
| 2026-01-26 | 7.79 | 7.99 | 0.25 | 3.23% | 7.78 | 8.02 | 388319 | 30754.90 | 4.77% |
| 2026-01-23 | 7.68 | 7.74 | 0.07 | 0.91% | 7.68 | 7.75 | 135381 | 10453.62 | 1.66% |
| 2026-01-22 | 7.66 | 7.67 | 0.03 | 0.39% | 7.62 | 7.69 | 114637 | 8784.46 | 1.41% |
| 2026-01-21 | 7.66 | 7.64 | -0.06 | -0.78% | 7.62 | 7.72 | 153830 | 11797.01 | 1.89% |
| 2026-01-20 | 7.65 | 7.70 | 0.04 | 0.52% | 7.64 | 7.74 | 129750 | 9983.73 | 1.59% |
| 2026-01-19 | 7.70 | 7.66 | -0.04 | -0.52% | 7.63 | 7.71 | 134431 | 10311.08 | 1.65% |
| 2026-01-16 | 7.65 | 7.70 | 0.07 | 0.92% | 7.59 | 7.73 | 162975 | 12460.92 | 2.00% |
| 2026-01-15 | 7.70 | 7.63 | -0.06 | -0.78% | 7.59 | 7.73 | 143761 | 10992.95 | 1.77% |
| 2026-01-14 | 7.74 | 7.69 | -0.09 | -1.16% | 7.62 | 7.82 | 252443 | 19532.62 | 3.10% |
| 2026-01-13 | 7.68 | 7.78 | 0.11 | 1.43% | 7.66 | 7.96 | 329095 | 25766.31 | 4.04% |
| 2026-01-12 | 7.54 | 7.67 | 0.15 | 1.99% | 7.51 | 7.71 | 231979 | 17628.02 | 2.85% |
| 2026-01-09 | 7.41 | 7.52 | 0.11 | 1.48% | 7.38 | 7.54 | 189490 | 14136.53 | 2.33% |
| 2026-01-08 | 7.35 | 7.41 | 0.05 | 0.68% | 7.32 | 7.43 | 132514 | 9801.50 | 1.63% |
| 2026-01-07 | 7.42 | 7.36 | -0.04 | -0.54% | 7.33 | 7.43 | 135290 | 9958.93 | 1.66% |
| 2026-01-06 | 7.38 | 7.40 | 0.01 | 0.14% | 7.35 | 7.46 | 178658 | 13198.93 | 2.19% |
| 2026-01-05 | 7.30 | 7.39 | 0.13 | 1.79% | 7.28 | 7.39 | 119480 | 8782.75 | 1.47% |
| 2025-12-31 | 7.30 | 7.26 | 0.01 | 0.14% | 7.22 | 7.30 | 66801 | 4844.74 | 0.82% |
| 2025-12-30 | 7.26 | 7.25 | -0.01 | -0.14% | 7.20 | 7.31 | 86604 | 6281.17 | 1.06% |
| 2025-12-29 | 7.35 | 7.26 | -0.11 | -1.49% | 7.25 | 7.36 | 111150 | 8092.35 | 1.37% |
| 2025-12-26 | 7.40 | 7.37 | -0.05 | -0.67% | 7.34 | 7.44 | 87990 | 6499.86 | 1.08% |
| 2025-12-25 | 7.38 | 7.42 | 0.05 | 0.68% | 7.34 | 7.44 | 72572 | 5369.95 | 0.89% |
| 2025-12-24 | 7.33 | 7.37 | 0.03 | 0.41% | 7.31 | 7.39 | 73739 | 5421.70 | 0.91% |
| 2025-12-23 | 7.41 | 7.34 | -0.10 | -1.34% | 7.32 | 7.46 | 84032 | 6194.18 | 1.03% |
| 2025-12-22 | 7.49 | 7.44 | -0.05 | -0.67% | 7.41 | 7.50 | 96692 | 7198.41 | 1.19% |
| 2025-12-19 | 7.39 | 7.49 | 0.11 | 1.49% | 7.33 | 7.50 | 116227 | 8652.94 | 1.43% |
| 2025-12-18 | 7.27 | 7.38 | 0.09 | 1.23% | 7.25 | 7.43 | 92132 | 6787.44 | 1.13% |
| 2025-12-17 | 7.26 | 7.29 | -0.01 | -0.14% | 7.20 | 7.31 | 115255 | 8366.03 | 1.42% |
| 2025-12-16 | 7.47 | 7.30 | -0.17 | -2.28% | 7.29 | 7.49 | 107000 | 7856.35 | 1.31% |
| 2025-12-15 | 7.43 | 7.47 | 0.00 | 0.00% | 7.41 | 7.49 | 82824 | 6179.80 | 1.02% |
| 2025-12-12 | 7.60 | 7.47 | -0.14 | -1.84% | 7.44 | 7.65 | 141833 | 10648.74 | 1.74% |
| 2025-12-11 | 7.73 | 7.61 | -0.10 | -1.30% | 7.60 | 7.83 | 138183 | 10640.40 | 1.70% |
| 2025-12-10 | 7.69 | 7.71 | 0.02 | 0.26% | 7.56 | 7.73 | 154010 | 11782.54 | 1.89% |
| 2025-12-09 | 7.88 | 7.69 | -0.19 | -2.41% | 7.67 | 7.89 | 168213 | 13048.40 | 2.07% |
| 2025-12-08 | 8.00 | 7.88 | -0.12 | -1.50% | 7.85 | 8.03 | 178597 | 14117.20 | 2.19% |
| 2025-12-05 | 8.11 | 8.00 | -0.11 | -1.36% | 7.89 | 8.14 | 205703 | 16379.71 | 2.53% |
| 2025-12-04 | 8.16 | 8.11 | -0.09 | -1.10% | 8.05 | 8.20 | 211657 | 17182.99 | 2.60% |
| 2025-12-03 | 8.02 | 8.20 | 0.17 | 2.12% | 7.98 | 8.25 | 312415 | 25451.62 | 3.84% |
| 2025-12-02 | 8.09 | 8.03 | -0.04 | -0.50% | 7.93 | 8.09 | 136593 | 10937.20 | 1.68% |
| 2025-12-01 | 8.04 | 8.07 | 0.03 | 0.37% | 8.00 | 8.15 | 125394 | 10141.33 | 1.54% |
| 2025-11-28 | 8.10 | 8.04 | -0.08 | -0.99% | 7.98 | 8.10 | 154039 | 12362.10 | 1.89% |
| 2025-11-27 | 8.05 | 8.12 | 0.07 | 0.87% | 7.99 | 8.14 | 201842 | 16296.59 | 2.48% |
| 2025-11-26 | 7.96 | 8.05 | 0.05 | 0.63% | 7.96 | 8.21 | 222028 | 17987.40 | 2.73% |
| 2025-11-25 | 7.74 | 8.00 | 0.31 | 4.03% | 7.70 | 8.08 | 231524 | 18364.92 | 2.84% |
| 2025-11-24 | 7.73 | 7.69 | -0.01 | -0.13% | 7.63 | 7.82 | 152400 | 11746.99 | 1.87% |
精华制药(002349)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。
