| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 20.17 | 20.20 | 0.07 | 0.35% | 20.06 | 20.29 | 16227 | 3278.20 | 0.65% |
| 2025-12-11 | 20.38 | 20.13 | -0.24 | -1.18% | 20.10 | 20.40 | 13036 | 2632.80 | 0.52% |
| 2025-12-10 | 20.16 | 20.37 | 0.19 | 0.94% | 20.08 | 20.42 | 14137 | 2868.77 | 0.56% |
| 2025-12-09 | 20.51 | 20.18 | -0.25 | -1.22% | 20.15 | 20.55 | 16420 | 3341.65 | 0.66% |
| 2025-12-08 | 20.48 | 20.43 | 0.00 | 0.00% | 20.41 | 20.53 | 15222 | 3114.18 | 0.61% |
| 2025-12-05 | 20.38 | 20.43 | 0.10 | 0.49% | 20.06 | 20.44 | 15210 | 3080.93 | 0.61% |
| 2025-12-04 | 20.42 | 20.33 | -0.17 | -0.83% | 20.18 | 20.48 | 15947 | 3239.54 | 0.64% |
| 2025-12-03 | 20.50 | 20.50 | -0.01 | -0.05% | 20.38 | 20.65 | 16158 | 3307.09 | 0.65% |
| 2025-12-02 | 20.66 | 20.51 | -0.23 | -1.11% | 20.48 | 20.70 | 14534 | 2989.29 | 0.58% |
| 2025-12-01 | 20.64 | 20.74 | 0.13 | 0.63% | 20.57 | 20.77 | 15121 | 3130.04 | 0.60% |
| 2025-11-28 | 20.50 | 20.61 | 0.09 | 0.44% | 20.30 | 20.62 | 13676 | 2801.73 | 0.55% |
| 2025-11-27 | 20.63 | 20.52 | -0.13 | -0.63% | 20.44 | 20.69 | 16973 | 3483.96 | 0.68% |
| 2025-11-26 | 20.50 | 20.65 | 0.08 | 0.39% | 20.50 | 21.08 | 25458 | 5305.55 | 1.02% |
| 2025-11-25 | 20.47 | 20.57 | 0.18 | 0.88% | 20.36 | 20.71 | 21771 | 4485.39 | 0.87% |
| 2025-11-24 | 20.30 | 20.39 | 0.09 | 0.44% | 20.26 | 20.62 | 24408 | 4985.29 | 0.98% |
| 2025-11-21 | 20.70 | 20.30 | -0.75 | -3.56% | 20.16 | 21.06 | 39696 | 8131.10 | 1.59% |
| 2025-11-20 | 21.16 | 21.05 | -0.11 | -0.52% | 20.97 | 21.30 | 15580 | 3290.15 | 0.62% |
| 2025-11-19 | 21.49 | 21.16 | -0.22 | -1.03% | 21.09 | 21.49 | 17671 | 3746.21 | 0.71% |
| 2025-11-18 | 21.56 | 21.38 | -0.15 | -0.70% | 21.31 | 21.65 | 17063 | 3659.11 | 0.68% |
| 2025-11-17 | 21.94 | 21.53 | -0.41 | -1.87% | 21.46 | 21.95 | 32156 | 6940.68 | 1.28% |
| 2025-11-14 | 21.80 | 21.94 | -0.01 | -0.05% | 21.76 | 22.12 | 28987 | 6384.58 | 1.16% |
| 2025-11-13 | 21.95 | 21.95 | 0.12 | 0.55% | 21.70 | 21.99 | 27063 | 5923.86 | 1.08% |
| 2025-11-12 | 21.90 | 21.83 | -0.07 | -0.32% | 21.75 | 22.03 | 22498 | 4916.76 | 0.90% |
| 2025-11-11 | 22.01 | 21.90 | -0.08 | -0.36% | 21.84 | 22.15 | 35514 | 7811.00 | 1.42% |
| 2025-11-10 | 21.69 | 21.98 | 0.31 | 1.43% | 21.68 | 22.01 | 36959 | 8090.22 | 1.48% |
| 2025-11-07 | 21.61 | 21.67 | 0.06 | 0.28% | 21.44 | 21.85 | 24794 | 5379.18 | 0.99% |
| 2025-11-06 | 21.57 | 21.61 | 0.06 | 0.28% | 21.37 | 21.65 | 19565 | 4212.91 | 0.78% |
| 2025-11-05 | 21.29 | 21.55 | 0.16 | 0.75% | 21.21 | 21.63 | 22268 | 4787.10 | 0.89% |
| 2025-11-04 | 21.73 | 21.39 | -0.36 | -1.66% | 21.27 | 21.73 | 33032 | 7081.94 | 1.32% |
| 2025-11-03 | 21.98 | 21.75 | -0.15 | -0.68% | 21.63 | 22.04 | 39695 | 8630.12 | 1.59% |
| 2025-10-31 | 21.70 | 21.90 | 0.21 | 0.97% | 21.70 | 22.02 | 39708 | 8708.92 | 1.59% |
| 2025-10-30 | 21.92 | 21.69 | -0.29 | -1.32% | 21.68 | 21.94 | 26800 | 5839.76 | 1.07% |
| 2025-10-29 | 21.93 | 21.98 | 0.15 | 0.69% | 21.62 | 21.99 | 31673 | 6918.09 | 1.27% |
| 2025-10-28 | 22.28 | 21.83 | -0.45 | -2.02% | 21.82 | 22.28 | 58809 | 12959.92 | 2.35% |
| 2025-10-27 | 22.24 | 22.28 | 0.07 | 0.32% | 22.11 | 22.33 | 39780 | 8838.62 | 1.59% |
| 2025-10-24 | 23.30 | 22.21 | -1.44 | -6.09% | 22.15 | 23.30 | 124936 | 28096.62 | 4.99% |
| 2025-10-23 | 23.89 | 23.65 | -0.33 | -1.38% | 23.38 | 24.00 | 35692 | 8417.08 | 1.43% |
| 2025-10-22 | 23.86 | 23.98 | 0.03 | 0.13% | 23.81 | 24.25 | 24754 | 5932.25 | 0.99% |
| 2025-10-21 | 23.64 | 23.95 | 0.31 | 1.31% | 23.58 | 23.95 | 28299 | 6740.38 | 1.13% |
| 2025-10-20 | 23.50 | 23.64 | 0.17 | 0.72% | 23.44 | 23.77 | 24706 | 5829.51 | 0.99% |
| 2025-10-17 | 23.85 | 23.47 | -0.40 | -1.68% | 23.47 | 24.09 | 33824 | 8033.53 | 1.35% |
| 2025-10-16 | 23.95 | 23.87 | -0.09 | -0.38% | 23.82 | 24.36 | 42868 | 10320.39 | 1.71% |
| 2025-10-15 | 23.61 | 23.96 | 0.19 | 0.80% | 23.55 | 23.99 | 32772 | 7821.88 | 1.31% |
| 2025-10-14 | 23.84 | 23.77 | 0.30 | 1.28% | 23.57 | 24.12 | 46941 | 11179.58 | 1.88% |
| 2025-10-13 | 23.10 | 23.47 | -0.23 | -0.97% | 22.81 | 23.55 | 41652 | 9703.45 | 1.66% |
| 2025-10-10 | 23.26 | 23.70 | 0.43 | 1.85% | 23.11 | 23.97 | 70983 | 16830.88 | 2.84% |
| 2025-10-09 | 23.40 | 23.27 | -0.05 | -0.21% | 23.14 | 23.68 | 41182 | 9608.52 | 1.65% |
| 2025-09-30 | 22.80 | 23.32 | 0.48 | 2.10% | 22.80 | 23.40 | 35515 | 8241.64 | 1.42% |
| 2025-09-29 | 22.61 | 22.84 | 0.15 | 0.66% | 22.39 | 22.88 | 21491 | 4870.58 | 0.86% |
| 2025-09-26 | 22.66 | 22.69 | -0.12 | -0.53% | 22.41 | 22.88 | 31235 | 7083.77 | 1.25% |
| 2025-09-25 | 23.01 | 22.81 | -0.15 | -0.65% | 22.81 | 23.35 | 34874 | 8034.91 | 1.39% |
| 2025-09-24 | 22.65 | 22.96 | 0.31 | 1.37% | 22.50 | 23.03 | 26912 | 6163.60 | 1.08% |
| 2025-09-23 | 22.93 | 22.65 | -0.32 | -1.39% | 22.29 | 23.01 | 39071 | 8815.98 | 1.56% |
| 2025-09-22 | 23.31 | 22.97 | -0.29 | -1.25% | 22.82 | 23.48 | 32720 | 7543.66 | 1.31% |
| 2025-09-19 | 23.41 | 23.26 | -0.15 | -0.64% | 23.08 | 23.55 | 32397 | 7547.91 | 1.29% |
| 2025-09-18 | 23.76 | 23.41 | -0.37 | -1.56% | 23.36 | 23.88 | 55350 | 13086.54 | 2.21% |
| 2025-09-17 | 24.08 | 23.78 | -0.29 | -1.20% | 23.75 | 24.16 | 36646 | 8739.84 | 1.46% |
| 2025-09-16 | 24.30 | 24.07 | -0.23 | -0.95% | 23.84 | 24.32 | 36964 | 8882.67 | 1.48% |
| 2025-09-15 | 24.30 | 24.30 | -0.10 | -0.41% | 24.13 | 24.58 | 32263 | 7854.02 | 1.29% |
| 2025-09-12 | 24.01 | 24.40 | 0.42 | 1.75% | 23.92 | 24.58 | 63452 | 15426.25 | 2.53% |
| 2025-09-11 | 23.91 | 23.98 | -0.02 | -0.08% | 23.41 | 24.00 | 46593 | 11033.62 | 1.86% |
| 2025-09-10 | 24.05 | 24.00 | -0.12 | -0.50% | 23.95 | 24.33 | 29949 | 7210.77 | 1.20% |
| 2025-09-09 | 24.59 | 24.12 | -0.49 | -1.99% | 24.08 | 24.66 | 44469 | 10814.75 | 1.78% |
| 2025-09-08 | 24.65 | 24.61 | -0.13 | -0.53% | 24.45 | 24.96 | 49555 | 12220.27 | 1.98% |
| 2025-09-05 | 24.40 | 24.74 | 0.42 | 1.73% | 24.02 | 24.89 | 63412 | 15576.35 | 2.53% |
| 2025-09-04 | 24.31 | 24.32 | 0.01 | 0.04% | 23.94 | 24.58 | 63108 | 15312.18 | 2.52% |
| 2025-09-03 | 24.59 | 24.31 | 0.01 | 0.04% | 24.11 | 24.68 | 45688 | 11161.26 | 1.83% |
| 2025-09-02 | 25.43 | 24.30 | -1.00 | -3.95% | 24.11 | 25.43 | 76069 | 18709.30 | 3.04% |
| 2025-09-01 | 24.55 | 25.30 | 0.78 | 3.18% | 24.55 | 25.52 | 99916 | 25119.69 | 3.99% |
| 2025-08-29 | 24.50 | 24.52 | 0.16 | 0.66% | 24.20 | 24.60 | 55582 | 13577.79 | 2.22% |
| 2025-08-28 | 24.94 | 24.36 | -0.64 | -2.56% | 23.65 | 25.10 | 103005 | 25166.75 | 4.11% |
| 2025-08-27 | 25.30 | 25.00 | -0.33 | -1.30% | 24.93 | 25.42 | 104886 | 26408.75 | 4.19% |
| 2025-08-26 | 25.25 | 25.33 | 0.05 | 0.20% | 24.96 | 25.51 | 95025 | 24041.70 | 3.80% |
| 2025-08-25 | 25.60 | 25.28 | -0.10 | -0.39% | 25.03 | 25.60 | 125793 | 31696.76 | 5.03% |
| 2025-08-22 | 25.70 | 25.38 | -0.20 | -0.78% | 25.26 | 25.91 | 107765 | 27462.00 | 4.31% |
| 2025-08-21 | 26.00 | 25.58 | -0.57 | -2.18% | 25.54 | 26.26 | 95594 | 24609.38 | 3.82% |
| 2025-08-20 | 26.70 | 26.15 | -0.55 | -2.06% | 25.51 | 26.70 | 163140 | 42379.70 | 6.52% |
| 2025-08-19 | 25.35 | 26.70 | 1.22 | 4.79% | 25.25 | 26.70 | 207189 | 54268.81 | 8.28% |
| 2025-08-18 | 25.16 | 25.48 | 0.19 | 0.75% | 24.92 | 25.97 | 164071 | 41714.03 | 6.55% |
| 2025-08-15 | 24.83 | 25.29 | 0.48 | 1.93% | 24.48 | 25.48 | 158032 | 39562.57 | 6.31% |
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。
