| 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 | 7.58 | 7.50 | -0.09 | -1.19% | 7.47 | 7.60 | 120628 | 9054.07 | 1.48% |
| 2025-10-23 | 7.53 | 7.59 | 0.01 | 0.13% | 7.51 | 7.62 | 172995 | 13073.72 | 2.12% |
| 2025-10-22 | 7.39 | 7.58 | 0.19 | 2.57% | 7.37 | 7.62 | 259849 | 19579.06 | 3.19% |
| 2025-10-21 | 7.30 | 7.39 | 0.09 | 1.23% | 7.25 | 7.45 | 126126 | 9289.98 | 1.55% |
| 2025-10-20 | 7.27 | 7.30 | 0.04 | 0.55% | 7.21 | 7.31 | 86392 | 6269.10 | 1.06% |
| 2025-10-17 | 7.33 | 7.26 | -0.07 | -0.95% | 7.24 | 7.40 | 89384 | 6549.20 | 1.10% |
| 2025-10-16 | 7.35 | 7.33 | 0.00 | 0.00% | 7.31 | 7.39 | 95955 | 7049.00 | 1.18% |
| 2025-10-15 | 7.23 | 7.33 | 0.07 | 0.96% | 7.22 | 7.35 | 111586 | 8145.70 | 1.37% |
| 2025-10-14 | 7.19 | 7.26 | 0.09 | 1.26% | 7.18 | 7.28 | 107792 | 7803.14 | 1.32% |
| 2025-10-13 | 7.13 | 7.17 | -0.09 | -1.24% | 7.10 | 7.22 | 92082 | 6590.28 | 1.13% |
| 2025-10-10 | 7.20 | 7.26 | 0.06 | 0.83% | 7.17 | 7.28 | 95431 | 6915.97 | 1.17% |
| 2025-10-09 | 7.19 | 7.20 | 0.05 | 0.70% | 7.13 | 7.21 | 77818 | 5579.41 | 0.96% |
| 2025-09-30 | 7.13 | 7.15 | 0.03 | 0.42% | 7.11 | 7.16 | 60281 | 4304.34 | 0.74% |
| 2025-09-29 | 7.15 | 7.12 | -0.03 | -0.42% | 7.03 | 7.17 | 87469 | 6201.61 | 1.07% |
| 2025-09-26 | 7.13 | 7.15 | -0.04 | -0.56% | 7.09 | 7.20 | 57846 | 4136.62 | 0.71% |
| 2025-09-25 | 7.23 | 7.19 | -0.05 | -0.69% | 7.16 | 7.26 | 75428 | 5432.43 | 0.93% |
| 2025-09-24 | 7.16 | 7.24 | 0.06 | 0.84% | 7.15 | 7.25 | 69403 | 5012.16 | 0.85% |
| 2025-09-23 | 7.25 | 7.18 | -0.08 | -1.10% | 7.05 | 7.26 | 115292 | 8223.70 | 1.42% |
| 2025-09-22 | 7.34 | 7.26 | -0.06 | -0.82% | 7.23 | 7.38 | 86581 | 6308.00 | 1.06% |
| 2025-09-19 | 7.42 | 7.32 | -0.08 | -1.08% | 7.28 | 7.44 | 124278 | 9107.52 | 1.53% |
| 2025-09-18 | 7.51 | 7.40 | -0.11 | -1.46% | 7.35 | 7.52 | 175020 | 13030.17 | 2.15% |
| 2025-09-17 | 7.53 | 7.51 | -0.03 | -0.40% | 7.50 | 7.57 | 85425 | 6429.58 | 1.05% |
| 2025-09-16 | 7.52 | 7.54 | 0.01 | 0.13% | 7.48 | 7.56 | 84186 | 6332.03 | 1.03% |
| 2025-09-15 | 7.55 | 7.53 | -0.02 | -0.26% | 7.51 | 7.58 | 74913 | 5646.02 | 0.92% |
| 2025-09-12 | 7.62 | 7.55 | -0.06 | -0.79% | 7.52 | 7.62 | 111512 | 8439.28 | 1.37% |
| 2025-09-11 | 7.56 | 7.61 | 0.03 | 0.40% | 7.42 | 7.61 | 127887 | 9602.05 | 1.57% |
| 2025-09-10 | 7.63 | 7.58 | -0.04 | -0.52% | 7.56 | 7.67 | 67246 | 5106.99 | 0.83% |
| 2025-09-09 | 7.73 | 7.62 | -0.10 | -1.30% | 7.59 | 7.73 | 115702 | 8854.76 | 1.42% |
| 2025-09-08 | 7.58 | 7.72 | 0.12 | 1.58% | 7.58 | 7.72 | 139217 | 10695.17 | 1.71% |
| 2025-09-05 | 7.53 | 7.60 | 0.08 | 1.06% | 7.41 | 7.60 | 122952 | 9241.53 | 1.51% |
| 2025-09-04 | 7.55 | 7.52 | 0.00 | 0.00% | 7.43 | 7.61 | 130835 | 9853.85 | 1.61% |
| 2025-09-03 | 7.62 | 7.52 | -0.12 | -1.57% | 7.49 | 7.71 | 120141 | 9116.21 | 1.48% |
| 2025-09-02 | 7.74 | 7.64 | -0.10 | -1.29% | 7.60 | 7.78 | 179139 | 13766.29 | 2.20% |
| 2025-09-01 | 7.47 | 7.74 | 0.27 | 3.61% | 7.47 | 7.82 | 275104 | 21170.62 | 3.38% |
| 2025-08-29 | 7.48 | 7.47 | -0.02 | -0.27% | 7.44 | 7.53 | 113406 | 8491.69 | 1.39% |
| 2025-08-28 | 7.55 | 7.49 | -0.05 | -0.66% | 7.26 | 7.61 | 238567 | 17766.88 | 2.93% |
| 2025-08-27 | 7.82 | 7.54 | -0.28 | -3.58% | 7.54 | 7.85 | 269803 | 20743.21 | 3.31% |
| 2025-08-26 | 7.84 | 7.82 | -0.03 | -0.38% | 7.79 | 7.87 | 166099 | 13009.71 | 2.04% |
| 2025-08-25 | 7.81 | 7.85 | 0.04 | 0.51% | 7.78 | 7.87 | 200373 | 15682.67 | 2.46% |
| 2025-08-22 | 7.83 | 7.81 | -0.01 | -0.13% | 7.70 | 7.85 | 180119 | 13987.14 | 2.21% |
| 2025-08-21 | 7.83 | 7.82 | -0.02 | -0.26% | 7.76 | 7.88 | 137884 | 10774.86 | 1.69% |
| 2025-08-20 | 7.78 | 7.84 | 0.02 | 0.26% | 7.73 | 7.86 | 168978 | 13157.95 | 2.08% |
| 2025-08-19 | 7.73 | 7.82 | 0.10 | 1.30% | 7.70 | 7.99 | 309459 | 24348.02 | 3.80% |
| 2025-08-18 | 7.68 | 7.72 | 0.04 | 0.52% | 7.68 | 7.80 | 182209 | 14094.22 | 2.24% |
| 2025-08-15 | 7.63 | 7.68 | 0.06 | 0.79% | 7.55 | 7.68 | 149854 | 11440.05 | 1.84% |
| 2025-08-14 | 7.76 | 7.62 | -0.14 | -1.80% | 7.61 | 7.78 | 167733 | 12875.66 | 2.06% |
| 2025-08-13 | 7.78 | 7.76 | -0.01 | -0.13% | 7.67 | 7.81 | 144410 | 11177.77 | 1.77% |
| 2025-08-12 | 7.82 | 7.77 | -0.06 | -0.77% | 7.74 | 7.90 | 140384 | 10962.02 | 1.72% |
| 2025-08-11 | 7.75 | 7.83 | 0.06 | 0.77% | 7.72 | 7.86 | 143688 | 11203.12 | 1.76% |
| 2025-08-08 | 7.72 | 7.77 | 0.02 | 0.26% | 7.68 | 7.79 | 122253 | 9473.15 | 1.50% |
| 2025-08-07 | 7.76 | 7.75 | -0.03 | -0.39% | 7.71 | 7.83 | 180589 | 14011.20 | 2.22% |
| 2025-08-06 | 7.93 | 7.78 | -0.14 | -1.77% | 7.73 | 7.99 | 252871 | 19738.49 | 3.11% |
| 2025-08-05 | 7.97 | 7.92 | -0.09 | -1.12% | 7.88 | 8.03 | 211399 | 16773.19 | 2.60% |
| 2025-08-04 | 8.00 | 8.01 | 0.04 | 0.50% | 7.77 | 8.05 | 307814 | 24358.90 | 3.78% |
| 2025-08-01 | 7.78 | 7.97 | 0.16 | 2.05% | 7.78 | 8.06 | 378706 | 30217.03 | 4.65% |
| 2025-07-31 | 7.80 | 7.81 | -0.04 | -0.51% | 7.77 | 7.91 | 220440 | 17293.43 | 2.71% |
| 2025-07-30 | 7.78 | 7.85 | 0.03 | 0.38% | 7.75 | 7.94 | 281076 | 22117.32 | 3.45% |
| 2025-07-29 | 7.75 | 7.82 | 0.10 | 1.30% | 7.65 | 7.86 | 233362 | 18150.09 | 2.87% |
| 2025-07-28 | 7.70 | 7.72 | 0.07 | 0.92% | 7.69 | 7.81 | 160977 | 12451.26 | 1.98% |
| 2025-07-25 | 7.79 | 7.65 | -0.09 | -1.16% | 7.65 | 7.84 | 239257 | 18519.60 | 2.94% |
| 2025-07-24 | 7.77 | 7.74 | 0.22 | 2.93% | 7.63 | 7.92 | 421408 | 32637.70 | 5.18% |
| 2025-07-23 | 7.58 | 7.52 | -0.07 | -0.92% | 7.51 | 7.61 | 139129 | 10517.85 | 1.71% |
| 2025-07-22 | 7.60 | 7.59 | 0.00 | 0.00% | 7.53 | 7.62 | 118832 | 9000.84 | 1.46% |
| 2025-07-21 | 7.53 | 7.59 | 0.04 | 0.53% | 7.50 | 7.62 | 125410 | 9490.64 | 1.54% |
| 2025-07-18 | 7.52 | 7.55 | 0.03 | 0.40% | 7.43 | 7.56 | 133947 | 10026.23 | 1.65% |
| 2025-07-17 | 7.52 | 7.52 | 0.00 | 0.00% | 7.50 | 7.59 | 116007 | 8741.41 | 1.42% |
| 2025-07-16 | 7.37 | 7.52 | 0.16 | 2.17% | 7.35 | 7.52 | 170451 | 12712.30 | 2.09% |
| 2025-07-15 | 7.48 | 7.36 | -0.12 | -1.60% | 7.31 | 7.50 | 121567 | 8964.33 | 1.49% |
| 2025-07-14 | 7.45 | 7.48 | 0.04 | 0.54% | 7.42 | 7.50 | 94702 | 7073.02 | 1.16% |
| 2025-07-11 | 7.39 | 7.44 | 0.05 | 0.68% | 7.35 | 7.48 | 135412 | 10050.02 | 1.66% |
| 2025-07-10 | 7.31 | 7.39 | 0.08 | 1.09% | 7.29 | 7.43 | 137731 | 10164.03 | 1.69% |
| 2025-07-09 | 7.34 | 7.31 | -0.03 | -0.41% | 7.28 | 7.35 | 85810 | 6282.88 | 1.05% |
| 2025-07-08 | 7.32 | 7.34 | 0.02 | 0.27% | 7.31 | 7.41 | 103651 | 7609.24 | 1.27% |
| 2025-07-07 | 7.39 | 7.32 | -0.05 | -0.68% | 7.30 | 7.42 | 110182 | 8090.02 | 1.35% |
| 2025-07-04 | 7.36 | 7.37 | 0.02 | 0.27% | 7.31 | 7.40 | 115380 | 8488.73 | 1.42% |
| 2025-07-03 | 7.26 | 7.35 | 0.09 | 1.24% | 7.24 | 7.36 | 146454 | 10723.56 | 1.80% |
| 2025-07-02 | 7.26 | 7.26 | -0.02 | -0.27% | 7.23 | 7.34 | 98881 | 7189.85 | 1.21% |
| 2025-07-01 | 7.19 | 7.28 | 0.09 | 1.25% | 7.17 | 7.29 | 130220 | 9428.12 | 1.60% |
| 2025-06-30 | 7.17 | 7.19 | 0.01 | 0.14% | 7.15 | 7.20 | 88456 | 6341.99 | 1.09% |
| 2025-06-27 | 7.16 | 7.18 | 0.03 | 0.42% | 7.14 | 7.20 | 80925 | 5808.87 | 0.99% |
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。
