| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 16.83 | 16.98 | 0.15 | 0.89% | 16.83 | 17.08 | 14933 | 2535.99 | 0.60% |
| 2025-02-28 | 17.07 | 16.83 | -0.27 | -1.58% | 16.81 | 17.12 | 16094 | 2724.75 | 0.64% |
| 2025-02-27 | 16.96 | 17.10 | 0.07 | 0.41% | 16.90 | 17.13 | 14481 | 2467.24 | 0.58% |
| 2025-02-26 | 16.83 | 17.03 | 0.22 | 1.31% | 16.66 | 17.04 | 13996 | 2373.66 | 0.55% |
| 2025-02-25 | 17.02 | 16.81 | -0.27 | -1.58% | 16.80 | 17.03 | 16870 | 2848.78 | 0.66% |
| 2025-02-24 | 17.08 | 17.08 | 0.00 | 0.00% | 16.98 | 17.21 | 15341 | 2623.39 | 0.60% |
| 2025-02-21 | 17.10 | 17.08 | -0.02 | -0.12% | 16.92 | 17.24 | 16958 | 2889.11 | 0.66% |
| 2025-02-20 | 17.02 | 17.10 | 0.10 | 0.59% | 17.02 | 17.29 | 18033 | 3095.66 | 0.70% |
| 2025-02-19 | 16.86 | 17.00 | 0.14 | 0.83% | 16.77 | 17.01 | 10443 | 1766.80 | 0.41% |
| 2025-02-18 | 17.21 | 16.86 | -0.35 | -2.03% | 16.79 | 17.22 | 20642 | 3508.65 | 0.81% |
| 2025-02-17 | 17.35 | 17.21 | -0.09 | -0.52% | 17.14 | 17.37 | 20591 | 3547.46 | 0.80% |
| 2025-02-14 | 17.30 | 17.30 | 0.01 | 0.06% | 17.24 | 17.43 | 14159 | 2452.65 | 0.55% |
| 2025-02-13 | 17.38 | 17.29 | -0.07 | -0.40% | 17.29 | 17.46 | 13254 | 2297.96 | 0.52% |
| 2025-02-12 | 17.42 | 17.36 | -0.06 | -0.34% | 17.23 | 17.44 | 14283 | 2470.41 | 0.56% |
| 2025-02-11 | 17.53 | 17.42 | -0.06 | -0.34% | 17.29 | 17.53 | 12672 | 2201.99 | 0.49% |
| 2025-02-10 | 17.42 | 17.48 | 0.17 | 0.98% | 17.34 | 17.51 | 17564 | 3061.77 | 0.69% |
| 2025-02-07 | 17.19 | 17.31 | 0.12 | 0.70% | 17.18 | 17.42 | 19062 | 3302.72 | 0.74% |
| 2025-02-06 | 17.10 | 17.19 | 0.10 | 0.59% | 16.97 | 17.19 | 16347 | 2795.95 | 0.64% |
| 2025-02-05 | 17.20 | 17.09 | -0.01 | -0.06% | 17.03 | 17.28 | 12369 | 2120.40 | 0.48% |
| 2025-01-27 | 17.03 | 17.10 | 0.09 | 0.53% | 17.03 | 17.34 | 17951 | 3090.76 | 0.70% |
| 2025-01-24 | 16.90 | 17.01 | 0.05 | 0.29% | 16.71 | 17.06 | 17739 | 2997.66 | 0.69% |
| 2025-01-23 | 16.99 | 16.96 | 0.12 | 0.71% | 16.90 | 17.15 | 17628 | 3005.56 | 0.69% |
| 2025-01-22 | 16.97 | 16.84 | -0.13 | -0.77% | 16.76 | 16.97 | 11475 | 1932.59 | 0.45% |
| 2025-01-21 | 17.20 | 16.97 | -0.15 | -0.88% | 16.86 | 17.20 | 13031 | 2209.00 | 0.51% |
| 2025-01-20 | 17.02 | 17.12 | 0.09 | 0.53% | 17.00 | 17.19 | 13651 | 2335.19 | 0.53% |
| 2025-01-17 | 16.80 | 17.03 | 0.16 | 0.95% | 16.73 | 17.22 | 19502 | 3317.36 | 0.76% |
| 2025-01-16 | 16.87 | 16.87 | 0.07 | 0.42% | 16.73 | 17.06 | 18891 | 3192.71 | 0.74% |
| 2025-01-15 | 16.88 | 16.80 | -0.11 | -0.65% | 16.68 | 16.91 | 16463 | 2766.82 | 0.64% |
| 2025-01-14 | 16.50 | 16.91 | 0.32 | 1.93% | 16.50 | 16.94 | 25880 | 4349.05 | 1.01% |
| 2025-01-13 | 16.60 | 16.59 | 0.04 | 0.24% | 16.27 | 16.76 | 20781 | 3445.05 | 0.81% |
| 2025-01-10 | 17.65 | 16.55 | -1.16 | -6.55% | 16.50 | 17.68 | 55150 | 9364.35 | 2.15% |
| 2025-01-09 | 18.30 | 17.71 | -0.80 | -4.32% | 17.70 | 18.32 | 57956 | 10374.77 | 2.27% |
| 2025-01-08 | 18.03 | 18.51 | 0.33 | 1.82% | 17.86 | 18.52 | 65095 | 11866.41 | 2.55% |
| 2025-01-07 | 18.62 | 18.18 | -0.97 | -5.07% | 17.73 | 18.62 | 101858 | 18539.19 | 3.99% |
| 2025-01-06 | 18.01 | 19.15 | 1.09 | 6.04% | 17.86 | 19.15 | 135126 | 25058.88 | 5.29% |
| 2025-01-03 | 17.72 | 18.06 | 0.38 | 2.15% | 17.59 | 18.31 | 74481 | 13434.85 | 2.92% |
| 2025-01-02 | 17.60 | 17.68 | 0.04 | 0.23% | 17.52 | 18.08 | 39465 | 7016.32 | 1.55% |
| 2024-12-31 | 17.92 | 17.64 | -0.29 | -1.62% | 17.63 | 17.98 | 22252 | 3959.65 | 0.87% |
| 2024-12-30 | 17.92 | 17.93 | 0.01 | 0.06% | 17.75 | 17.98 | 23959 | 4276.86 | 0.94% |
| 2024-12-27 | 17.41 | 17.92 | 0.45 | 2.58% | 17.36 | 18.06 | 39712 | 7080.21 | 1.55% |
| 2024-12-26 | 17.45 | 17.47 | -0.10 | -0.57% | 17.43 | 17.59 | 17308 | 3029.11 | 0.68% |
| 2024-12-25 | 17.70 | 17.57 | -0.17 | -0.96% | 17.27 | 17.90 | 29891 | 5227.52 | 1.17% |
| 2024-12-24 | 17.18 | 17.74 | 0.41 | 2.37% | 17.16 | 17.81 | 45044 | 7883.22 | 1.76% |
| 2024-12-23 | 17.62 | 17.33 | 0.15 | 0.87% | 17.20 | 18.15 | 59424 | 10510.48 | 2.33% |
| 2024-12-20 | 17.05 | 17.18 | 0.12 | 0.70% | 17.00 | 17.24 | 14842 | 2543.00 | 0.58% |
| 2024-12-19 | 16.85 | 17.06 | 0.16 | 0.95% | 16.71 | 17.09 | 22281 | 3761.67 | 0.87% |
| 2024-12-18 | 16.92 | 16.90 | -0.02 | -0.12% | 16.86 | 17.07 | 21623 | 3669.51 | 0.85% |
| 2024-12-17 | 17.40 | 16.92 | -0.57 | -3.26% | 16.90 | 17.49 | 38819 | 6644.14 | 1.52% |
| 2024-12-16 | 17.52 | 17.49 | 0.04 | 0.23% | 17.43 | 17.74 | 20348 | 3572.52 | 0.80% |
| 2024-12-13 | 17.95 | 17.45 | -0.50 | -2.79% | 17.41 | 17.96 | 33425 | 5882.61 | 1.31% |
| 2024-12-12 | 17.85 | 17.95 | 0.11 | 0.62% | 17.79 | 18.01 | 37162 | 6660.60 | 1.45% |
| 2024-12-11 | 17.69 | 17.84 | 0.09 | 0.51% | 17.68 | 17.89 | 15666 | 2791.01 | 0.61% |
| 2024-12-10 | 18.09 | 17.75 | 0.02 | 0.11% | 17.73 | 18.16 | 33435 | 5978.70 | 1.31% |
| 2024-12-09 | 17.80 | 17.73 | -0.04 | -0.23% | 17.64 | 18.02 | 28498 | 5086.68 | 1.12% |
| 2024-12-06 | 17.59 | 17.77 | 0.14 | 0.79% | 17.50 | 17.81 | 25136 | 4452.63 | 0.98% |
| 2024-12-05 | 17.55 | 17.63 | 0.01 | 0.06% | 17.46 | 17.74 | 24089 | 4233.49 | 0.94% |
| 2024-12-04 | 17.91 | 17.62 | -0.29 | -1.62% | 17.56 | 17.93 | 20872 | 3701.36 | 0.82% |
| 2024-12-03 | 17.95 | 17.91 | -0.08 | -0.44% | 17.75 | 18.10 | 23937 | 4281.18 | 0.94% |
| 2024-12-02 | 17.75 | 17.99 | 0.24 | 1.35% | 17.72 | 18.04 | 29142 | 5209.81 | 1.14% |
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。
