| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 18.97 | 19.06 | 0.05 | 0.26% | 18.83 | 19.14 | 42907 | 8147.90 | 1.71% |
| 2025-06-27 | 18.96 | 19.01 | 0.08 | 0.42% | 18.86 | 19.23 | 61308 | 11652.68 | 2.45% |
| 2025-06-26 | 18.87 | 18.93 | -0.05 | -0.26% | 18.63 | 18.98 | 56933 | 10732.09 | 2.27% |
| 2025-06-25 | 19.25 | 18.98 | -0.26 | -1.35% | 18.86 | 19.25 | 81514 | 15497.07 | 3.26% |
| 2025-06-24 | 19.31 | 19.24 | -0.28 | -1.43% | 19.08 | 19.43 | 93083 | 17923.42 | 3.72% |
| 2025-06-23 | 19.38 | 19.52 | 0.25 | 1.30% | 19.28 | 19.88 | 91763 | 17895.15 | 3.67% |
| 2025-06-20 | 19.06 | 19.27 | 0.35 | 1.85% | 18.81 | 19.37 | 93360 | 17842.83 | 3.73% |
| 2025-06-19 | 20.00 | 18.92 | -1.40 | -6.89% | 18.90 | 20.20 | 148954 | 28842.90 | 5.95% |
| 2025-06-18 | 20.71 | 20.32 | -0.86 | -4.06% | 19.91 | 20.93 | 177268 | 35953.48 | 7.08% |
| 2025-06-17 | 21.93 | 21.18 | -1.28 | -5.70% | 21.15 | 22.75 | 181138 | 39599.61 | 7.24% |
| 2025-06-16 | 21.70 | 22.46 | 0.35 | 1.58% | 20.91 | 23.40 | 262238 | 56629.08 | 10.48% |
| 2025-06-13 | 20.13 | 22.11 | 2.01 | 10.00% | 19.84 | 22.11 | 212828 | 44814.48 | 8.50% |
| 2025-06-12 | 20.38 | 20.10 | -0.49 | -2.38% | 19.93 | 20.46 | 98490 | 19761.77 | 3.93% |
| 2025-06-11 | 19.80 | 20.59 | 0.67 | 3.36% | 19.72 | 20.80 | 115477 | 23270.10 | 4.61% |
| 2025-06-10 | 19.74 | 19.92 | 0.18 | 0.91% | 19.50 | 20.24 | 119643 | 23766.99 | 4.78% |
| 2025-06-09 | 19.50 | 19.74 | 0.31 | 1.60% | 19.50 | 20.00 | 87332 | 17254.40 | 3.49% |
| 2025-06-06 | 19.38 | 19.43 | 0.03 | 0.15% | 19.30 | 20.16 | 73133 | 14255.09 | 2.92% |
| 2025-06-05 | 20.01 | 19.40 | -0.77 | -3.82% | 19.30 | 20.23 | 118317 | 23242.70 | 4.73% |
| 2025-06-04 | 19.98 | 20.17 | -0.14 | -0.69% | 19.50 | 20.42 | 149920 | 29738.69 | 5.99% |
| 2025-06-03 | 19.73 | 20.31 | 0.29 | 1.45% | 19.50 | 20.98 | 224052 | 45301.59 | 8.95% |
| 2025-05-30 | 19.07 | 20.02 | 0.56 | 2.88% | 18.66 | 21.08 | 264256 | 52032.58 | 10.56% |
| 2025-05-29 | 17.71 | 19.46 | 1.77 | 10.01% | 17.63 | 19.46 | 101355 | 19296.04 | 4.05% |
| 2025-05-28 | 17.72 | 17.69 | -0.07 | -0.39% | 17.55 | 17.76 | 17549 | 3099.30 | 0.70% |
| 2025-05-27 | 17.41 | 17.76 | 0.38 | 2.19% | 17.31 | 17.76 | 32400 | 5711.72 | 1.29% |
| 2025-05-26 | 17.53 | 17.38 | -0.15 | -0.86% | 17.26 | 17.85 | 31902 | 5574.23 | 1.27% |
| 2025-05-23 | 17.66 | 17.53 | 0.07 | 0.40% | 17.51 | 17.96 | 44115 | 7814.00 | 1.76% |
| 2025-05-22 | 17.65 | 17.46 | 0.08 | 0.46% | 17.26 | 17.77 | 53474 | 9359.50 | 2.14% |
| 2025-05-21 | 17.85 | 17.38 | 0.12 | 0.70% | 17.27 | 17.85 | 30953 | 5389.29 | 1.24% |
| 2025-05-20 | 17.01 | 17.26 | 0.25 | 1.47% | 17.01 | 17.33 | 25145 | 4327.10 | 1.00% |
| 2025-05-19 | 16.99 | 17.01 | -0.01 | -0.06% | 16.84 | 17.03 | 13432 | 2276.18 | 0.54% |
| 2025-05-16 | 16.69 | 17.02 | 0.26 | 1.55% | 16.69 | 17.08 | 24224 | 4112.58 | 0.97% |
| 2025-05-15 | 16.58 | 16.76 | 0.09 | 0.54% | 16.57 | 16.85 | 12465 | 2088.93 | 0.50% |
| 2025-05-14 | 16.65 | 16.67 | -0.04 | -0.24% | 16.59 | 16.75 | 10623 | 1769.36 | 0.42% |
| 2025-05-13 | 16.75 | 16.71 | 0.02 | 0.12% | 16.68 | 16.86 | 11151 | 1867.67 | 0.45% |
| 2025-05-12 | 16.90 | 16.69 | -0.21 | -1.24% | 16.59 | 16.91 | 24191 | 4037.16 | 0.97% |
| 2025-05-09 | 16.85 | 16.90 | 0.11 | 0.66% | 16.78 | 17.10 | 22311 | 3773.42 | 0.89% |
| 2025-05-08 | 16.69 | 16.79 | 0.00 | 0.00% | 16.61 | 16.90 | 24747 | 4139.71 | 0.99% |
| 2025-05-07 | 16.65 | 16.79 | 0.32 | 1.94% | 16.55 | 17.12 | 34220 | 5735.89 | 1.37% |
| 2025-05-06 | 16.33 | 16.47 | 0.29 | 1.79% | 16.29 | 16.54 | 13732 | 2254.88 | 0.55% |
| 2025-04-30 | 16.28 | 16.18 | 0.00 | 0.00% | 16.11 | 16.38 | 14986 | 2431.16 | 0.60% |
| 2025-04-29 | 16.30 | 16.18 | 0.03 | 0.19% | 16.18 | 16.35 | 11946 | 1942.17 | 0.48% |
| 2025-04-28 | 16.75 | 16.50 | -0.26 | -1.55% | 16.50 | 16.78 | 12980 | 2154.49 | 0.52% |
| 2025-04-25 | 16.69 | 16.76 | 0.02 | 0.12% | 16.60 | 16.84 | 11366 | 1903.10 | 0.45% |
| 2025-04-24 | 16.59 | 16.74 | 0.10 | 0.60% | 16.59 | 16.87 | 13063 | 2190.35 | 0.52% |
| 2025-04-23 | 16.73 | 16.64 | -0.04 | -0.24% | 16.61 | 16.77 | 12677 | 2113.37 | 0.51% |
| 2025-04-22 | 16.57 | 16.68 | 0.23 | 1.40% | 16.30 | 16.72 | 19714 | 3269.93 | 0.79% |
| 2025-04-21 | 16.13 | 16.45 | 0.32 | 1.98% | 16.03 | 16.76 | 23467 | 3845.66 | 0.94% |
| 2025-04-18 | 16.26 | 16.13 | -0.09 | -0.55% | 16.00 | 16.47 | 19344 | 3125.37 | 0.77% |
| 2025-04-17 | 15.94 | 16.22 | 0.24 | 1.50% | 15.89 | 16.33 | 16017 | 2589.82 | 0.64% |
| 2025-04-16 | 16.20 | 15.98 | -0.22 | -1.36% | 15.78 | 16.20 | 13568 | 2167.10 | 0.54% |
| 2025-04-15 | 15.99 | 16.20 | 0.21 | 1.31% | 15.94 | 16.30 | 18655 | 3009.50 | 0.75% |
| 2025-04-14 | 16.02 | 15.99 | 0.06 | 0.38% | 15.95 | 16.09 | 14016 | 2245.60 | 0.56% |
| 2025-04-11 | 15.87 | 15.93 | -0.09 | -0.56% | 15.85 | 16.09 | 16834 | 2691.61 | 0.67% |
| 2025-04-10 | 15.81 | 16.02 | 0.31 | 1.97% | 15.80 | 16.11 | 24490 | 3914.66 | 0.98% |
| 2025-04-09 | 15.49 | 15.71 | 0.07 | 0.45% | 14.90 | 15.75 | 30999 | 4752.48 | 1.24% |
| 2025-04-08 | 15.51 | 15.64 | 0.12 | 0.77% | 15.39 | 15.92 | 27007 | 4217.54 | 1.08% |
| 2025-04-07 | 16.85 | 15.52 | -1.70 | -9.87% | 15.50 | 16.85 | 43916 | 7021.27 | 1.75% |
| 2025-04-03 | 17.02 | 17.22 | 0.13 | 0.76% | 17.00 | 17.55 | 25231 | 4347.73 | 1.01% |
| 2025-04-02 | 17.07 | 17.09 | -0.11 | -0.64% | 17.03 | 17.28 | 13121 | 2243.59 | 0.52% |
| 2025-04-01 | 16.71 | 17.20 | 0.52 | 3.12% | 16.70 | 17.35 | 39615 | 6791.77 | 1.58% |
| 2025-03-31 | 17.01 | 16.68 | -0.28 | -1.65% | 16.53 | 17.01 | 21710 | 3632.83 | 0.87% |
| 2025-03-28 | 17.03 | 16.96 | -0.14 | -0.82% | 16.96 | 17.25 | 22562 | 3860.89 | 0.90% |
| 2025-03-27 | 17.06 | 17.10 | 0.03 | 0.18% | 16.82 | 17.13 | 24510 | 4159.92 | 0.98% |
| 2025-03-26 | 17.10 | 17.07 | -0.02 | -0.12% | 17.00 | 17.16 | 20243 | 3458.76 | 0.81% |
| 2025-03-25 | 17.01 | 17.09 | 0.09 | 0.53% | 16.90 | 17.10 | 16103 | 2739.95 | 0.64% |
| 2025-03-24 | 17.09 | 17.00 | -0.04 | -0.23% | 16.82 | 17.11 | 29485 | 5000.21 | 1.18% |
| 2025-03-21 | 17.62 | 17.04 | -0.79 | -4.43% | 17.00 | 17.64 | 59142 | 10146.53 | 2.36% |
| 2025-03-20 | 17.66 | 17.83 | 0.15 | 0.85% | 17.55 | 17.97 | 27287 | 4845.93 | 1.09% |
| 2025-03-19 | 17.46 | 17.68 | 0.23 | 1.32% | 17.38 | 17.76 | 38140 | 6708.40 | 1.52% |
| 2025-03-18 | 17.39 | 17.45 | 0.12 | 0.69% | 17.28 | 17.46 | 17668 | 3068.60 | 0.71% |
| 2025-03-17 | 17.22 | 17.33 | 0.18 | 1.05% | 17.19 | 17.35 | 20210 | 3491.21 | 0.81% |
| 2025-03-14 | 16.98 | 17.15 | 0.16 | 0.94% | 16.94 | 17.17 | 21570 | 3681.37 | 0.86% |
| 2025-03-13 | 16.93 | 16.99 | 0.02 | 0.12% | 16.78 | 17.04 | 18973 | 3205.89 | 0.76% |
| 2025-03-12 | 17.02 | 16.97 | -0.06 | -0.35% | 16.92 | 17.07 | 11712 | 1987.39 | 0.47% |
| 2025-03-11 | 16.91 | 17.03 | 0.05 | 0.29% | 16.81 | 17.03 | 12301 | 2085.08 | 0.49% |
| 2025-03-10 | 16.92 | 16.98 | 0.11 | 0.65% | 16.88 | 17.04 | 13781 | 2336.66 | 0.55% |
| 2025-03-07 | 16.84 | 16.87 | 0.00 | 0.00% | 16.76 | 16.99 | 16012 | 2703.69 | 0.64% |
| 2025-03-06 | 16.78 | 16.87 | 0.18 | 1.08% | 16.68 | 16.89 | 17425 | 2926.19 | 0.70% |
| 2025-03-05 | 16.89 | 16.69 | -0.23 | -1.36% | 16.67 | 16.96 | 23996 | 4017.10 | 0.96% |
| 2025-03-04 | 16.95 | 16.92 | -0.06 | -0.35% | 16.86 | 16.98 | 13216 | 2235.83 | 0.53% |
力生制药(002393)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。
