| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 17.61 | 17.57 | 0.04 | 0.23% | 17.40 | 18.06 | 147865 | 26103.03 | 1.99% |
| 2025-08-21 | 17.67 | 17.53 | -0.11 | -0.62% | 17.51 | 17.93 | 104574 | 18507.31 | 1.41% |
| 2025-08-20 | 17.76 | 17.64 | -0.11 | -0.62% | 17.38 | 18.07 | 147064 | 25944.91 | 1.98% |
| 2025-08-19 | 17.73 | 17.75 | 0.07 | 0.40% | 17.69 | 18.26 | 200472 | 35924.26 | 2.70% |
| 2025-08-18 | 18.07 | 17.68 | -0.42 | -2.32% | 17.50 | 18.12 | 259963 | 46303.93 | 3.50% |
| 2025-08-15 | 18.06 | 18.10 | -0.19 | -1.04% | 18.01 | 18.64 | 269635 | 49205.44 | 3.63% |
| 2025-08-14 | 17.72 | 18.29 | 0.74 | 4.22% | 17.60 | 18.68 | 349947 | 63925.57 | 4.71% |
| 2025-08-13 | 17.07 | 17.55 | 0.44 | 2.57% | 17.03 | 17.63 | 204885 | 35588.22 | 2.76% |
| 2025-08-12 | 17.20 | 17.11 | -0.14 | -0.81% | 16.97 | 17.49 | 110683 | 18993.51 | 1.49% |
| 2025-08-11 | 17.18 | 17.25 | 0.06 | 0.35% | 17.10 | 17.36 | 117475 | 20269.52 | 1.58% |
| 2025-08-08 | 17.33 | 17.19 | -0.18 | -1.04% | 16.90 | 17.36 | 144405 | 24740.96 | 1.94% |
| 2025-08-07 | 17.97 | 17.37 | -0.78 | -4.30% | 17.23 | 18.28 | 285725 | 50346.91 | 3.84% |
| 2025-08-06 | 17.60 | 18.15 | 0.66 | 3.77% | 17.42 | 18.35 | 335614 | 60290.50 | 4.51% |
| 2025-08-05 | 17.50 | 17.49 | 0.03 | 0.17% | 17.26 | 17.85 | 287447 | 50325.74 | 3.87% |
| 2025-08-04 | 17.20 | 17.46 | 0.57 | 3.37% | 17.09 | 17.76 | 372382 | 64801.27 | 5.01% |
| 2025-08-01 | 16.79 | 16.89 | -0.01 | -0.06% | 16.79 | 17.56 | 356062 | 60919.94 | 4.79% |
| 2025-07-31 | 17.60 | 16.90 | -0.70 | -3.98% | 16.80 | 17.92 | 487498 | 84507.46 | 6.56% |
| 2025-07-30 | 16.28 | 17.60 | 1.60 | 10.00% | 16.28 | 17.60 | 210399 | 36621.48 | 2.83% |
| 2025-07-29 | 15.68 | 16.00 | 0.35 | 2.24% | 15.51 | 16.09 | 129288 | 20499.70 | 1.74% |
| 2025-07-28 | 15.71 | 15.65 | -0.07 | -0.45% | 15.60 | 15.84 | 87343 | 13718.57 | 1.17% |
| 2025-07-25 | 15.65 | 15.72 | 0.10 | 0.64% | 15.53 | 15.97 | 114216 | 18006.37 | 1.54% |
| 2025-07-24 | 15.57 | 15.62 | -0.01 | -0.06% | 15.50 | 15.81 | 94937 | 14855.65 | 1.28% |
| 2025-07-23 | 15.67 | 15.63 | -0.18 | -1.14% | 15.52 | 15.80 | 143949 | 22557.77 | 1.94% |
| 2025-07-22 | 15.42 | 15.81 | 0.33 | 2.13% | 15.42 | 15.86 | 183871 | 28928.01 | 2.47% |
| 2025-07-21 | 15.23 | 15.48 | 0.28 | 1.84% | 14.98 | 15.66 | 146344 | 22441.72 | 1.97% |
| 2025-07-18 | 15.11 | 15.20 | 0.00 | 0.00% | 14.86 | 15.20 | 100340 | 15114.96 | 1.35% |
| 2025-07-17 | 15.06 | 15.20 | 0.13 | 0.86% | 14.89 | 15.27 | 152046 | 22986.96 | 2.05% |
| 2025-07-16 | 14.49 | 15.07 | 0.55 | 3.79% | 14.40 | 15.08 | 255508 | 38017.11 | 3.44% |
| 2025-07-15 | 14.25 | 14.52 | 0.20 | 1.40% | 14.00 | 14.56 | 129278 | 18451.97 | 1.74% |
| 2025-07-14 | 14.32 | 14.32 | -0.04 | -0.28% | 14.22 | 14.42 | 76530 | 10936.01 | 1.03% |
| 2025-07-11 | 14.35 | 14.36 | 0.01 | 0.07% | 14.30 | 14.58 | 84318 | 12144.80 | 1.13% |
| 2025-07-10 | 14.32 | 14.35 | 0.04 | 0.28% | 14.22 | 14.62 | 105850 | 15274.75 | 1.42% |
| 2025-07-09 | 14.37 | 14.31 | -0.05 | -0.35% | 14.22 | 14.42 | 83330 | 11913.36 | 1.12% |
| 2025-07-08 | 14.41 | 14.36 | -0.07 | -0.49% | 14.20 | 14.65 | 125594 | 18043.87 | 1.69% |
| 2025-07-07 | 14.96 | 14.43 | -0.47 | -3.15% | 14.39 | 15.05 | 157075 | 22936.40 | 2.11% |
| 2025-07-04 | 14.63 | 14.90 | 0.27 | 1.85% | 14.50 | 15.10 | 150480 | 22288.53 | 2.02% |
| 2025-07-03 | 14.44 | 14.63 | 0.19 | 1.32% | 14.33 | 14.80 | 118674 | 17362.20 | 1.60% |
| 2025-07-02 | 14.63 | 14.44 | -0.24 | -1.63% | 14.35 | 14.77 | 83644 | 12136.91 | 1.13% |
| 2025-07-01 | 14.51 | 14.68 | 0.29 | 2.02% | 14.39 | 14.72 | 123484 | 17968.97 | 1.66% |
| 2025-06-30 | 14.35 | 14.39 | 0.04 | 0.28% | 14.21 | 14.42 | 67347 | 9647.86 | 0.91% |
| 2025-06-27 | 14.30 | 14.35 | 0.02 | 0.14% | 14.30 | 14.45 | 50874 | 7308.99 | 0.68% |
| 2025-06-26 | 14.46 | 14.33 | -0.20 | -1.38% | 14.26 | 14.52 | 89423 | 12825.37 | 1.20% |
| 2025-06-25 | 14.58 | 14.53 | -0.05 | -0.34% | 14.32 | 14.61 | 117901 | 17043.85 | 1.59% |
| 2025-06-24 | 14.47 | 14.58 | 0.18 | 1.25% | 14.36 | 14.61 | 71054 | 10308.64 | 0.96% |
| 2025-06-23 | 14.21 | 14.40 | 0.04 | 0.28% | 14.18 | 14.50 | 94566 | 13564.53 | 1.27% |
| 2025-06-20 | 14.42 | 14.36 | -0.14 | -0.97% | 14.29 | 14.61 | 95300 | 13749.15 | 1.28% |
| 2025-06-19 | 14.53 | 14.50 | 0.00 | 0.00% | 14.38 | 15.13 | 170138 | 24965.49 | 2.29% |
| 2025-06-18 | 14.52 | 14.50 | -0.29 | -1.96% | 14.40 | 14.80 | 160092 | 23329.83 | 2.15% |
| 2025-06-17 | 15.07 | 14.79 | -0.07 | -0.47% | 14.60 | 15.43 | 269953 | 40537.98 | 3.63% |
| 2025-06-16 | 15.15 | 14.86 | 0.02 | 0.13% | 14.48 | 15.35 | 222885 | 33314.95 | 3.00% |
| 2025-06-13 | 15.33 | 14.84 | -0.54 | -3.51% | 14.75 | 15.44 | 157419 | 23577.55 | 2.12% |
| 2025-06-12 | 15.21 | 15.38 | 0.10 | 0.65% | 15.01 | 15.49 | 139415 | 21221.93 | 1.88% |
| 2025-06-11 | 15.52 | 15.28 | -0.33 | -2.11% | 15.15 | 15.63 | 166923 | 25643.94 | 2.25% |
| 2025-06-10 | 15.18 | 15.61 | 0.73 | 4.91% | 15.00 | 15.99 | 330229 | 51374.61 | 4.44% |
| 2025-06-09 | 14.58 | 14.88 | 0.30 | 2.06% | 14.52 | 15.19 | 152753 | 22862.80 | 2.05% |
| 2025-06-06 | 14.66 | 14.58 | -0.08 | -0.55% | 14.48 | 14.71 | 72864 | 10617.08 | 0.98% |
| 2025-06-05 | 15.05 | 14.66 | -0.35 | -2.33% | 14.56 | 15.22 | 121434 | 17938.47 | 1.63% |
| 2025-06-04 | 14.95 | 15.01 | 0.08 | 0.54% | 14.75 | 15.03 | 110586 | 16491.91 | 1.49% |
| 2025-06-03 | 14.67 | 14.93 | 0.23 | 1.56% | 14.65 | 15.06 | 115006 | 17111.76 | 1.55% |
| 2025-05-30 | 14.74 | 14.70 | 0.09 | 0.62% | 14.61 | 15.28 | 152350 | 22771.30 | 2.05% |
| 2025-05-29 | 14.35 | 14.61 | 0.22 | 1.53% | 14.08 | 14.65 | 137946 | 19849.26 | 1.86% |
| 2025-05-28 | 14.38 | 14.39 | 0.04 | 0.28% | 14.27 | 14.70 | 69804 | 10064.51 | 0.94% |
| 2025-05-27 | 14.23 | 14.35 | 0.15 | 1.06% | 14.22 | 14.45 | 59476 | 8523.29 | 0.80% |
| 2025-05-26 | 14.50 | 14.23 | -0.32 | -2.20% | 14.16 | 14.55 | 107186 | 15333.01 | 1.44% |
| 2025-05-23 | 14.50 | 14.55 | 0.10 | 0.69% | 14.46 | 14.85 | 106628 | 15613.11 | 1.43% |
| 2025-05-22 | 14.65 | 14.45 | -0.29 | -1.97% | 14.38 | 14.85 | 116835 | 16959.31 | 1.57% |
| 2025-05-21 | 14.12 | 14.74 | 0.64 | 4.54% | 13.97 | 14.88 | 150530 | 21922.37 | 2.02% |
| 2025-05-20 | 14.04 | 14.10 | 0.01 | 0.07% | 14.04 | 14.25 | 76826 | 10864.77 | 1.03% |
| 2025-05-19 | 14.46 | 14.09 | -0.41 | -2.83% | 14.00 | 14.52 | 104424 | 14733.52 | 1.40% |
| 2025-05-16 | 14.51 | 14.50 | -0.01 | -0.07% | 14.37 | 14.65 | 65057 | 9460.10 | 0.88% |
| 2025-05-15 | 14.10 | 14.51 | 0.40 | 2.83% | 14.05 | 14.63 | 149964 | 21646.31 | 2.02% |
| 2025-05-14 | 14.13 | 14.11 | -0.05 | -0.35% | 14.00 | 14.17 | 72946 | 10276.41 | 0.98% |
| 2025-05-13 | 14.02 | 14.16 | 0.17 | 1.22% | 14.01 | 14.30 | 84875 | 12019.91 | 1.14% |
| 2025-05-12 | 14.75 | 13.99 | -0.83 | -5.60% | 13.89 | 14.86 | 261649 | 36884.64 | 3.52% |
| 2025-05-09 | 14.86 | 14.82 | -0.02 | -0.13% | 14.69 | 15.05 | 59064 | 8759.31 | 0.79% |
| 2025-05-08 | 14.79 | 14.84 | 0.03 | 0.20% | 14.76 | 15.14 | 80760 | 12058.81 | 1.09% |
| 2025-05-07 | 14.92 | 14.81 | -0.03 | -0.20% | 14.64 | 15.09 | 76225 | 11265.00 | 1.03% |
| 2025-05-06 | 15.04 | 14.84 | -0.11 | -0.74% | 14.78 | 15.15 | 87872 | 13083.01 | 1.18% |
| 2025-04-30 | 14.90 | 14.95 | -0.03 | -0.20% | 14.65 | 15.12 | 93444 | 13957.48 | 1.26% |
| 2025-04-29 | 14.86 | 14.98 | -0.01 | -0.07% | 14.86 | 15.15 | 67675 | 10148.14 | 0.91% |
东诚药业(002675)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。
