| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 9.41 | 9.42 | 0.00 | 0.00% | 9.35 | 9.47 | 96716 | 9096.93 | 1.89% |
| 2025-08-22 | 9.45 | 9.42 | -0.05 | -0.53% | 9.30 | 9.45 | 102242 | 9575.49 | 2.00% |
| 2025-08-21 | 9.50 | 9.47 | -0.04 | -0.42% | 9.41 | 9.52 | 94614 | 8957.14 | 1.85% |
| 2025-08-20 | 9.50 | 9.51 | -0.05 | -0.52% | 9.37 | 9.59 | 122000 | 11547.48 | 2.39% |
| 2025-08-19 | 9.42 | 9.56 | 0.14 | 1.49% | 9.36 | 9.61 | 192853 | 18375.61 | 3.78% |
| 2025-08-18 | 9.30 | 9.42 | 0.13 | 1.40% | 9.27 | 9.44 | 140156 | 13145.33 | 2.74% |
| 2025-08-15 | 9.26 | 9.29 | 0.03 | 0.32% | 9.20 | 9.30 | 107987 | 9992.62 | 2.11% |
| 2025-08-14 | 9.46 | 9.26 | -0.19 | -2.01% | 9.26 | 9.48 | 148056 | 13859.79 | 2.90% |
| 2025-08-13 | 9.42 | 9.45 | -0.02 | -0.21% | 9.32 | 9.48 | 135709 | 12754.67 | 2.66% |
| 2025-08-12 | 9.52 | 9.47 | -0.04 | -0.42% | 9.37 | 9.60 | 143143 | 13528.69 | 2.80% |
| 2025-08-11 | 9.39 | 9.51 | 0.07 | 0.74% | 9.37 | 9.53 | 146032 | 13819.00 | 2.86% |
| 2025-08-08 | 9.42 | 9.44 | 0.00 | 0.00% | 9.37 | 9.48 | 141572 | 13350.32 | 2.77% |
| 2025-08-07 | 9.51 | 9.44 | -0.17 | -1.77% | 9.35 | 9.61 | 234462 | 22170.63 | 4.59% |
| 2025-08-06 | 10.11 | 9.61 | -0.60 | -5.88% | 9.50 | 10.11 | 429385 | 41516.91 | 8.41% |
| 2025-08-05 | 10.50 | 10.21 | -0.67 | -6.16% | 10.13 | 10.68 | 455067 | 46920.94 | 8.91% |
| 2025-08-04 | 10.11 | 10.88 | 0.45 | 4.31% | 10.11 | 10.99 | 543949 | 58050.64 | 10.65% |
| 2025-08-01 | 10.15 | 10.43 | -0.15 | -1.42% | 9.84 | 11.11 | 642227 | 67780.34 | 12.58% |
| 2025-07-31 | 11.30 | 10.58 | -1.18 | -10.03% | 10.58 | 11.85 | 798385 | 89051.45 | 15.63% |
| 2025-07-30 | 10.34 | 11.76 | 1.07 | 10.01% | 10.27 | 11.76 | 890329 | 97843.98 | 17.43% |
| 2025-07-29 | 10.69 | 10.69 | 0.97 | 9.98% | 9.76 | 10.69 | 841318 | 87552.91 | 16.48% |
| 2025-07-28 | 8.95 | 9.72 | 0.88 | 9.95% | 8.91 | 9.72 | 244824 | 23018.96 | 4.79% |
| 2025-07-25 | 8.92 | 8.84 | -0.07 | -0.79% | 8.82 | 9.00 | 121352 | 10791.59 | 2.38% |
| 2025-07-24 | 8.94 | 8.91 | 0.13 | 1.48% | 8.75 | 9.03 | 197842 | 17544.79 | 3.87% |
| 2025-07-23 | 8.63 | 8.78 | 0.15 | 1.74% | 8.59 | 9.16 | 187572 | 16522.83 | 3.67% |
| 2025-07-22 | 8.67 | 8.63 | -0.06 | -0.69% | 8.60 | 8.70 | 46981 | 4061.24 | 0.92% |
| 2025-07-21 | 8.67 | 8.69 | 0.05 | 0.58% | 8.58 | 8.70 | 47813 | 4141.66 | 0.94% |
| 2025-07-18 | 8.66 | 8.64 | -0.01 | -0.12% | 8.53 | 8.68 | 48793 | 4188.60 | 0.96% |
| 2025-07-17 | 8.58 | 8.65 | 0.07 | 0.82% | 8.57 | 8.69 | 62632 | 5414.48 | 1.23% |
| 2025-07-16 | 8.43 | 8.58 | 0.16 | 1.90% | 8.38 | 8.60 | 70522 | 6011.86 | 1.38% |
| 2025-07-15 | 8.54 | 8.42 | -0.12 | -1.41% | 8.31 | 8.55 | 59455 | 4998.11 | 1.16% |
| 2025-07-14 | 8.47 | 8.54 | 0.07 | 0.83% | 8.45 | 8.55 | 42474 | 3616.76 | 0.83% |
| 2025-07-11 | 8.46 | 8.47 | 0.03 | 0.36% | 8.38 | 8.50 | 52378 | 4427.85 | 1.03% |
| 2025-07-10 | 8.36 | 8.44 | 0.06 | 0.72% | 8.36 | 8.48 | 36681 | 3089.69 | 0.72% |
| 2025-07-09 | 8.45 | 8.38 | -0.07 | -0.83% | 8.34 | 8.45 | 41297 | 3471.63 | 0.81% |
| 2025-07-08 | 8.43 | 8.45 | 0.01 | 0.12% | 8.40 | 8.56 | 44710 | 3779.05 | 0.88% |
| 2025-07-07 | 8.40 | 8.44 | 0.04 | 0.48% | 8.38 | 8.51 | 41089 | 3466.68 | 0.80% |
| 2025-07-04 | 8.50 | 8.40 | -0.11 | -1.29% | 8.37 | 8.51 | 63642 | 5362.60 | 1.25% |
| 2025-07-03 | 8.30 | 8.51 | 0.20 | 2.41% | 8.30 | 8.52 | 79645 | 6738.34 | 1.56% |
| 2025-07-02 | 8.35 | 8.31 | -0.02 | -0.24% | 8.28 | 8.39 | 48186 | 4013.70 | 0.94% |
| 2025-07-01 | 8.24 | 8.33 | 0.08 | 0.97% | 8.21 | 8.34 | 52210 | 4330.05 | 1.02% |
| 2025-06-30 | 8.17 | 8.25 | 0.09 | 1.10% | 8.12 | 8.25 | 40714 | 3339.06 | 0.80% |
| 2025-06-27 | 8.15 | 8.16 | 0.03 | 0.37% | 8.12 | 8.18 | 32198 | 2625.20 | 0.63% |
| 2025-06-26 | 8.22 | 8.13 | -0.10 | -1.22% | 8.10 | 8.22 | 51866 | 4227.01 | 1.02% |
| 2025-06-25 | 8.23 | 8.23 | -0.01 | -0.12% | 8.14 | 8.28 | 47573 | 3897.73 | 0.93% |
| 2025-06-24 | 8.12 | 8.24 | 0.12 | 1.48% | 8.12 | 8.25 | 54624 | 4475.15 | 1.07% |
| 2025-06-23 | 8.07 | 8.13 | 0.06 | 0.74% | 7.99 | 8.15 | 44108 | 3570.38 | 0.86% |
| 2025-06-20 | 8.07 | 8.07 | -0.04 | -0.49% | 8.06 | 8.17 | 38016 | 3077.37 | 0.74% |
| 2025-06-19 | 8.29 | 8.11 | -0.19 | -2.29% | 8.08 | 8.33 | 68813 | 5623.84 | 1.35% |
| 2025-06-18 | 8.45 | 8.30 | -0.19 | -2.24% | 8.29 | 8.49 | 67881 | 5664.89 | 1.33% |
| 2025-06-17 | 8.60 | 8.49 | -0.07 | -0.82% | 8.46 | 8.72 | 76117 | 6527.35 | 1.49% |
| 2025-06-16 | 8.52 | 8.56 | -0.02 | -0.23% | 8.43 | 8.63 | 53774 | 4595.43 | 1.05% |
| 2025-06-13 | 8.70 | 8.58 | -0.17 | -1.94% | 8.52 | 8.79 | 74175 | 6381.64 | 1.45% |
| 2025-06-12 | 8.78 | 8.75 | -0.07 | -0.79% | 8.64 | 8.83 | 95389 | 8322.83 | 1.87% |
| 2025-06-11 | 8.86 | 8.82 | -0.05 | -0.56% | 8.78 | 8.93 | 88014 | 7763.65 | 1.72% |
| 2025-06-10 | 8.95 | 8.87 | -0.10 | -1.11% | 8.76 | 9.06 | 154500 | 13735.93 | 3.03% |
| 2025-06-09 | 8.78 | 8.97 | 0.18 | 2.05% | 8.78 | 9.02 | 173497 | 15471.32 | 3.40% |
| 2025-06-06 | 8.94 | 8.79 | -0.16 | -1.79% | 8.72 | 9.00 | 175510 | 15450.05 | 3.44% |
| 2025-06-05 | 9.16 | 8.95 | -0.43 | -4.58% | 8.88 | 9.31 | 291544 | 26237.12 | 5.71% |
| 2025-06-04 | 9.63 | 9.38 | 0.12 | 1.30% | 9.06 | 10.10 | 571452 | 54011.92 | 11.19% |
| 2025-06-03 | 8.36 | 9.26 | 0.84 | 9.98% | 8.32 | 9.26 | 187359 | 16566.74 | 3.67% |
| 2025-05-30 | 8.45 | 8.42 | 0.03 | 0.36% | 8.37 | 8.69 | 119791 | 10170.54 | 2.35% |
| 2025-05-29 | 8.50 | 8.39 | -0.01 | -0.12% | 8.30 | 8.51 | 102771 | 8650.37 | 2.01% |
| 2025-05-28 | 8.31 | 8.40 | -0.08 | -0.94% | 8.21 | 8.49 | 169412 | 14180.16 | 3.32% |
| 2025-05-27 | 8.39 | 8.48 | 0.08 | 0.95% | 8.35 | 8.99 | 282126 | 24187.85 | 5.52% |
| 2025-05-26 | 7.95 | 8.40 | 0.46 | 5.79% | 7.85 | 8.44 | 174963 | 14352.85 | 3.43% |
| 2025-05-23 | 7.93 | 7.94 | 0.03 | 0.38% | 7.92 | 8.09 | 42962 | 3446.29 | 0.84% |
| 2025-05-22 | 7.95 | 7.91 | -0.08 | -1.00% | 7.88 | 8.01 | 29920 | 2376.93 | 0.59% |
| 2025-05-21 | 8.02 | 7.99 | -0.02 | -0.25% | 7.98 | 8.12 | 36694 | 2949.06 | 0.72% |
| 2025-05-20 | 7.95 | 8.01 | 0.07 | 0.88% | 7.95 | 8.07 | 51684 | 4151.24 | 1.01% |
| 2025-05-19 | 8.05 | 7.94 | -0.12 | -1.49% | 7.90 | 8.05 | 67192 | 5346.37 | 1.32% |
| 2025-05-16 | 7.90 | 8.06 | 0.21 | 2.68% | 7.86 | 8.26 | 111237 | 8933.62 | 2.18% |
| 2025-05-15 | 7.84 | 7.85 | 0.06 | 0.77% | 7.76 | 7.89 | 31087 | 2439.88 | 0.61% |
| 2025-05-14 | 7.83 | 7.79 | -0.04 | -0.51% | 7.73 | 7.84 | 26860 | 2091.36 | 0.53% |
| 2025-05-13 | 7.85 | 7.83 | 0.03 | 0.38% | 7.80 | 7.87 | 23669 | 1854.90 | 0.46% |
| 2025-05-12 | 7.86 | 7.80 | -0.05 | -0.64% | 7.78 | 7.87 | 21558 | 1684.95 | 0.42% |
| 2025-05-09 | 7.84 | 7.85 | 0.01 | 0.13% | 7.79 | 7.88 | 30110 | 2357.03 | 0.59% |
| 2025-05-08 | 7.85 | 7.84 | 0.00 | 0.00% | 7.79 | 7.88 | 35110 | 2751.66 | 0.69% |
| 2025-05-07 | 7.88 | 7.84 | 0.00 | 0.00% | 7.79 | 7.92 | 27110 | 2127.25 | 0.53% |
| 2025-05-06 | 7.90 | 7.84 | 0.05 | 0.64% | 7.76 | 7.90 | 27203 | 2123.34 | 0.53% |
| 2025-04-30 | 7.77 | 7.79 | -0.03 | -0.38% | 7.77 | 7.90 | 18434 | 1442.12 | 0.36% |
佛慈制药(002644)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。
