| 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 | 7.92 | 8.13 | 0.21 | 2.65% | 7.87 | 8.20 | 94568 | 7687.93 | 1.85% |
| 2025-03-31 | 7.96 | 7.92 | -0.04 | -0.50% | 7.83 | 7.96 | 39535 | 3120.27 | 0.77% |
| 2025-03-28 | 8.06 | 7.96 | -0.10 | -1.24% | 7.95 | 8.11 | 45320 | 3631.09 | 0.89% |
| 2025-03-27 | 7.97 | 8.06 | 0.04 | 0.50% | 7.97 | 8.08 | 47172 | 3788.89 | 0.92% |
| 2025-03-26 | 7.91 | 8.02 | 0.11 | 1.39% | 7.87 | 8.03 | 53151 | 4243.68 | 1.04% |
| 2025-03-25 | 7.88 | 7.91 | 0.04 | 0.51% | 7.81 | 7.96 | 39615 | 3120.96 | 0.78% |
| 2025-03-24 | 7.86 | 7.87 | -0.05 | -0.63% | 7.79 | 7.96 | 62534 | 4915.51 | 1.22% |
| 2025-03-21 | 8.12 | 7.92 | -0.01 | -0.13% | 7.88 | 8.21 | 99759 | 8008.63 | 1.95% |
| 2025-03-20 | 7.92 | 7.93 | 0.04 | 0.51% | 7.88 | 7.95 | 36344 | 2877.88 | 0.71% |
| 2025-03-19 | 7.93 | 7.89 | -0.02 | -0.25% | 7.87 | 7.98 | 25437 | 2014.07 | 0.50% |
| 2025-03-18 | 7.93 | 7.91 | -0.02 | -0.25% | 7.87 | 7.98 | 32778 | 2590.40 | 0.64% |
| 2025-03-17 | 7.99 | 7.93 | -0.06 | -0.75% | 7.90 | 8.03 | 48747 | 3870.40 | 0.95% |
| 2025-03-14 | 7.78 | 7.99 | 0.22 | 2.83% | 7.74 | 8.03 | 92864 | 7359.91 | 1.82% |
| 2025-03-13 | 7.75 | 7.77 | 0.02 | 0.26% | 7.66 | 7.88 | 42257 | 3284.88 | 0.83% |
| 2025-03-12 | 7.79 | 7.75 | -0.04 | -0.51% | 7.72 | 7.83 | 28214 | 2185.35 | 0.55% |
| 2025-03-11 | 7.71 | 7.79 | 0.00 | 0.00% | 7.70 | 7.79 | 22250 | 1722.48 | 0.44% |
| 2025-03-10 | 7.69 | 7.79 | 0.12 | 1.56% | 7.69 | 7.80 | 31211 | 2420.09 | 0.61% |
| 2025-03-07 | 7.68 | 7.67 | -0.02 | -0.26% | 7.63 | 7.74 | 23493 | 1803.96 | 0.46% |
| 2025-03-06 | 7.65 | 7.69 | 0.04 | 0.52% | 7.60 | 7.70 | 29776 | 2281.26 | 0.58% |
| 2025-03-05 | 7.74 | 7.65 | -0.07 | -0.91% | 7.59 | 7.74 | 29425 | 2243.18 | 0.58% |
| 2025-03-04 | 7.67 | 7.72 | 0.07 | 0.92% | 7.60 | 7.74 | 22655 | 1743.07 | 0.44% |
| 2025-03-03 | 7.65 | 7.65 | 0.02 | 0.26% | 7.62 | 7.74 | 27801 | 2133.13 | 0.54% |
| 2025-02-28 | 7.75 | 7.63 | -0.12 | -1.55% | 7.62 | 7.77 | 33575 | 2580.19 | 0.66% |
| 2025-02-27 | 7.73 | 7.75 | 0.01 | 0.13% | 7.63 | 7.76 | 40206 | 3097.59 | 0.79% |
| 2025-02-26 | 7.75 | 7.74 | 0.02 | 0.26% | 7.70 | 7.77 | 23714 | 1835.58 | 0.46% |
| 2025-02-25 | 7.79 | 7.72 | -0.11 | -1.40% | 7.70 | 7.80 | 27690 | 2143.61 | 0.54% |
| 2025-02-24 | 7.80 | 7.83 | -0.01 | -0.13% | 7.78 | 7.87 | 28018 | 2188.87 | 0.55% |
| 2025-02-21 | 7.90 | 7.84 | -0.09 | -1.13% | 7.80 | 7.94 | 39346 | 3083.56 | 0.77% |
| 2025-02-20 | 7.84 | 7.93 | 0.09 | 1.15% | 7.82 | 7.97 | 32700 | 2592.50 | 0.64% |
| 2025-02-19 | 7.82 | 7.84 | 0.02 | 0.26% | 7.80 | 7.87 | 24820 | 1942.59 | 0.49% |
| 2025-02-18 | 8.02 | 7.82 | -0.20 | -2.49% | 7.80 | 8.02 | 38764 | 3062.20 | 0.76% |
| 2025-02-17 | 8.03 | 8.02 | 0.03 | 0.38% | 7.96 | 8.07 | 29342 | 2353.64 | 0.57% |
| 2025-02-14 | 8.03 | 7.99 | -0.05 | -0.62% | 7.98 | 8.10 | 31567 | 2535.97 | 0.62% |
| 2025-02-13 | 8.13 | 8.04 | -0.09 | -1.11% | 8.02 | 8.24 | 47531 | 3855.22 | 0.93% |
| 2025-02-12 | 7.95 | 8.13 | 0.12 | 1.50% | 7.90 | 8.15 | 65200 | 5226.94 | 1.28% |
| 2025-02-11 | 8.05 | 8.01 | -0.04 | -0.50% | 7.95 | 8.05 | 29583 | 2363.10 | 0.58% |
| 2025-02-10 | 7.95 | 8.05 | 0.10 | 1.26% | 7.91 | 8.09 | 48733 | 3919.83 | 0.95% |
| 2025-02-07 | 7.84 | 7.95 | 0.07 | 0.89% | 7.84 | 7.99 | 40028 | 3181.14 | 0.78% |
| 2025-02-06 | 7.89 | 7.88 | -0.01 | -0.13% | 7.77 | 7.89 | 27301 | 2139.81 | 0.53% |
| 2025-02-05 | 7.81 | 7.89 | 0.14 | 1.81% | 7.76 | 7.89 | 23775 | 1863.56 | 0.47% |
| 2025-01-27 | 7.69 | 7.75 | 0.03 | 0.39% | 7.69 | 7.91 | 25394 | 1985.85 | 0.50% |
| 2025-01-24 | 7.80 | 7.72 | -0.08 | -1.03% | 7.68 | 7.80 | 22639 | 1751.21 | 0.44% |
| 2025-01-23 | 7.91 | 7.80 | -0.03 | -0.38% | 7.80 | 7.95 | 24058 | 1895.28 | 0.47% |
| 2025-01-22 | 7.87 | 7.83 | -0.04 | -0.51% | 7.81 | 7.91 | 20192 | 1585.91 | 0.40% |
| 2025-01-21 | 7.84 | 7.87 | 0.04 | 0.51% | 7.74 | 7.92 | 26432 | 2068.69 | 0.52% |
| 2025-01-20 | 7.82 | 7.83 | 0.06 | 0.77% | 7.73 | 7.85 | 22711 | 1775.92 | 0.44% |
| 2025-01-17 | 7.70 | 7.77 | 0.03 | 0.39% | 7.70 | 7.82 | 21811 | 1692.66 | 0.43% |
| 2025-01-16 | 7.71 | 7.74 | 0.05 | 0.65% | 7.63 | 7.77 | 24797 | 1913.56 | 0.49% |
| 2025-01-15 | 7.68 | 7.69 | 0.01 | 0.13% | 7.60 | 7.72 | 24140 | 1849.74 | 0.47% |
| 2025-01-14 | 7.50 | 7.68 | 0.22 | 2.95% | 7.48 | 7.68 | 29424 | 2235.90 | 0.58% |
| 2025-01-13 | 7.38 | 7.46 | -0.04 | -0.53% | 7.32 | 7.48 | 20262 | 1501.18 | 0.40% |
| 2025-01-10 | 7.73 | 7.50 | -0.20 | -2.60% | 7.49 | 7.73 | 31000 | 2351.63 | 0.61% |
| 2025-01-09 | 7.74 | 7.70 | -0.08 | -1.03% | 7.65 | 7.80 | 26180 | 2019.52 | 0.51% |
| 2025-01-08 | 7.78 | 7.78 | -0.06 | -0.77% | 7.68 | 7.92 | 36980 | 2879.24 | 0.72% |
| 2025-01-07 | 8.04 | 7.84 | -0.23 | -2.85% | 7.70 | 8.04 | 63344 | 4949.10 | 1.24% |
| 2025-01-06 | 7.88 | 8.07 | 0.31 | 3.99% | 7.88 | 8.10 | 93309 | 7462.88 | 1.83% |
| 2025-01-03 | 7.56 | 7.76 | 0.21 | 2.78% | 7.44 | 8.19 | 106484 | 8361.24 | 2.09% |
| 2025-01-02 | 7.72 | 7.55 | -0.17 | -2.20% | 7.48 | 7.80 | 33641 | 2577.00 | 0.66% |
| 2024-12-31 | 7.87 | 7.72 | -0.15 | -1.91% | 7.69 | 7.93 | 35401 | 2760.96 | 0.69% |
| 2024-12-30 | 7.87 | 7.87 | -0.04 | -0.51% | 7.82 | 7.92 | 22496 | 1769.55 | 0.44% |
| 2024-12-27 | 7.80 | 7.91 | 0.12 | 1.54% | 7.71 | 7.94 | 34922 | 2751.10 | 0.68% |
| 2024-12-26 | 7.79 | 7.79 | 0.00 | 0.00% | 7.76 | 7.85 | 25514 | 1989.42 | 0.50% |
| 2024-12-25 | 7.95 | 7.79 | -0.10 | -1.27% | 7.70 | 7.97 | 32959 | 2574.74 | 0.65% |
| 2024-12-24 | 7.91 | 7.89 | -0.02 | -0.25% | 7.82 | 7.98 | 31716 | 2500.88 | 0.62% |
| 2024-12-23 | 8.20 | 7.91 | -0.27 | -3.30% | 7.88 | 8.22 | 53246 | 4263.34 | 1.04% |
| 2024-12-20 | 8.12 | 8.18 | 0.04 | 0.49% | 8.11 | 8.22 | 29180 | 2387.84 | 0.57% |
| 2024-12-19 | 8.02 | 8.14 | 0.04 | 0.49% | 7.97 | 8.15 | 49760 | 4000.91 | 0.97% |
| 2024-12-18 | 8.12 | 8.10 | 0.01 | 0.12% | 8.06 | 8.18 | 36811 | 2991.33 | 0.72% |
| 2024-12-17 | 8.37 | 8.09 | -0.31 | -3.69% | 8.09 | 8.39 | 74181 | 6093.79 | 1.45% |
| 2024-12-16 | 8.40 | 8.40 | -0.03 | -0.36% | 8.37 | 8.51 | 56748 | 4789.41 | 1.11% |
| 2024-12-13 | 8.64 | 8.43 | -0.27 | -3.10% | 8.41 | 8.64 | 103802 | 8831.40 | 2.03% |
| 2024-12-12 | 8.59 | 8.70 | 0.03 | 0.35% | 8.57 | 8.74 | 102240 | 8860.69 | 2.00% |
| 2024-12-11 | 8.70 | 8.67 | -0.31 | -3.45% | 8.48 | 8.77 | 185757 | 15978.90 | 3.64% |
| 2024-12-10 | 9.51 | 8.98 | -0.60 | -6.26% | 8.78 | 9.59 | 420250 | 38192.25 | 8.23% |
| 2024-12-09 | 9.18 | 9.58 | 0.40 | 4.36% | 8.70 | 9.91 | 360031 | 33878.68 | 7.05% |
| 2024-12-06 | 8.87 | 9.18 | 0.33 | 3.73% | 8.72 | 9.18 | 101638 | 9060.92 | 1.99% |
| 2024-12-05 | 9.04 | 8.85 | -0.18 | -1.99% | 8.70 | 9.05 | 79432 | 7022.99 | 1.56% |
| 2024-12-04 | 9.20 | 9.03 | -0.22 | -2.38% | 9.00 | 9.34 | 85290 | 7795.89 | 1.67% |
| 2024-12-03 | 9.13 | 9.25 | 0.05 | 0.54% | 9.05 | 9.34 | 92064 | 8468.86 | 1.80% |
| 2024-12-02 | 9.06 | 9.20 | 0.15 | 1.66% | 8.98 | 9.52 | 103570 | 9497.77 | 2.03% |
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。
