| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 14.99 | 14.99 | -0.06 | -0.40% | 14.46 | 15.07 | 106949 | 15823.96 | 1.44% |
| 2025-04-25 | 15.41 | 15.05 | -0.33 | -2.15% | 14.90 | 15.50 | 157355 | 23751.90 | 2.12% |
| 2025-04-24 | 14.97 | 15.38 | 0.31 | 2.06% | 14.97 | 15.50 | 146101 | 22270.62 | 1.97% |
| 2025-04-23 | 15.48 | 15.07 | -0.38 | -2.46% | 14.96 | 15.85 | 194494 | 29951.78 | 2.62% |
| 2025-04-22 | 15.09 | 15.45 | 0.45 | 3.00% | 15.00 | 16.35 | 323073 | 51030.55 | 4.35% |
| 2025-04-21 | 15.02 | 15.00 | -0.15 | -0.99% | 14.56 | 15.09 | 156606 | 23139.27 | 2.11% |
| 2025-04-18 | 14.69 | 15.15 | 0.35 | 2.36% | 14.61 | 15.28 | 190169 | 28654.54 | 2.56% |
| 2025-04-17 | 14.71 | 14.80 | -0.04 | -0.27% | 14.70 | 15.18 | 155029 | 23096.92 | 2.09% |
| 2025-04-16 | 14.84 | 14.84 | -0.16 | -1.07% | 14.46 | 15.15 | 227472 | 33644.20 | 3.06% |
| 2025-04-15 | 14.26 | 15.00 | 0.74 | 5.19% | 14.12 | 15.57 | 468837 | 70394.68 | 6.31% |
| 2025-04-14 | 13.15 | 14.26 | 1.30 | 10.03% | 13.09 | 14.26 | 227230 | 32082.30 | 3.06% |
| 2025-04-11 | 12.55 | 12.96 | 0.23 | 1.81% | 12.55 | 13.15 | 71906 | 9303.83 | 0.97% |
| 2025-04-10 | 12.76 | 12.73 | 0.02 | 0.16% | 12.70 | 13.05 | 60524 | 7772.41 | 0.81% |
| 2025-04-09 | 12.54 | 12.71 | 0.09 | 0.71% | 12.05 | 12.79 | 82724 | 10313.06 | 1.11% |
| 2025-04-08 | 12.39 | 12.62 | 0.36 | 2.94% | 12.37 | 12.97 | 133551 | 16794.47 | 1.80% |
| 2025-04-07 | 12.80 | 12.26 | -1.26 | -9.32% | 12.21 | 13.19 | 148359 | 18987.74 | 2.00% |
| 2025-04-03 | 13.52 | 13.52 | -0.07 | -0.52% | 13.41 | 13.75 | 48220 | 6528.93 | 0.65% |
| 2025-04-02 | 13.55 | 13.59 | 0.01 | 0.07% | 13.47 | 13.66 | 45052 | 6107.56 | 0.61% |
| 2025-04-01 | 13.19 | 13.58 | 0.41 | 3.11% | 13.11 | 13.75 | 93739 | 12711.85 | 1.26% |
| 2025-03-31 | 13.50 | 13.17 | -0.40 | -2.95% | 13.02 | 13.55 | 72170 | 9544.09 | 0.97% |
| 2025-03-28 | 13.50 | 13.57 | 0.11 | 0.82% | 13.41 | 13.71 | 89844 | 12198.15 | 1.21% |
| 2025-03-27 | 13.35 | 13.46 | 0.07 | 0.52% | 13.23 | 13.58 | 67729 | 9098.56 | 0.91% |
| 2025-03-26 | 13.18 | 13.39 | 0.21 | 1.59% | 13.12 | 13.42 | 43000 | 5734.74 | 0.58% |
| 2025-03-25 | 13.12 | 13.18 | 0.05 | 0.38% | 12.98 | 13.22 | 48650 | 6374.43 | 0.65% |
| 2025-03-24 | 13.16 | 13.13 | -0.03 | -0.23% | 12.98 | 13.28 | 49696 | 6517.62 | 0.67% |
| 2025-03-21 | 13.31 | 13.16 | -0.20 | -1.50% | 13.10 | 13.50 | 56134 | 7447.09 | 0.76% |
| 2025-03-20 | 13.27 | 13.36 | 0.08 | 0.60% | 13.19 | 13.43 | 55514 | 7386.93 | 0.75% |
| 2025-03-19 | 13.43 | 13.28 | -0.15 | -1.12% | 13.23 | 13.49 | 37222 | 4968.40 | 0.50% |
| 2025-03-18 | 13.35 | 13.43 | 0.10 | 0.75% | 13.30 | 13.57 | 50316 | 6749.33 | 0.68% |
| 2025-03-17 | 13.36 | 13.33 | 0.01 | 0.08% | 13.26 | 13.50 | 58681 | 7834.30 | 0.79% |
| 2025-03-14 | 13.25 | 13.32 | 0.07 | 0.53% | 13.18 | 13.37 | 44706 | 5937.60 | 0.60% |
| 2025-03-13 | 13.38 | 13.25 | -0.12 | -0.90% | 13.14 | 13.50 | 42041 | 5568.24 | 0.57% |
| 2025-03-12 | 13.55 | 13.37 | -0.15 | -1.11% | 13.36 | 13.62 | 47968 | 6462.54 | 0.65% |
| 2025-03-11 | 13.08 | 13.52 | 0.42 | 3.21% | 13.03 | 13.54 | 88562 | 11832.40 | 1.19% |
| 2025-03-10 | 13.32 | 13.10 | -0.15 | -1.13% | 13.08 | 13.42 | 54682 | 7201.59 | 0.74% |
| 2025-03-07 | 13.30 | 13.25 | -0.01 | -0.08% | 13.08 | 13.40 | 63107 | 8346.64 | 0.85% |
| 2025-03-06 | 13.28 | 13.26 | 0.01 | 0.08% | 13.23 | 13.36 | 50786 | 6744.23 | 0.68% |
| 2025-03-05 | 13.45 | 13.25 | -0.18 | -1.34% | 13.20 | 13.45 | 37581 | 4992.72 | 0.51% |
| 2025-03-04 | 13.23 | 13.43 | 0.12 | 0.90% | 13.20 | 13.50 | 66280 | 8885.77 | 0.89% |
| 2025-03-03 | 13.40 | 13.31 | -0.22 | -1.63% | 13.28 | 13.54 | 71070 | 9528.25 | 0.96% |
| 2025-02-28 | 13.77 | 13.53 | -0.23 | -1.67% | 13.47 | 13.81 | 90845 | 12364.39 | 1.22% |
| 2025-02-27 | 13.72 | 13.76 | -0.24 | -1.71% | 13.41 | 14.02 | 97940 | 13484.25 | 1.32% |
| 2025-02-26 | 13.68 | 14.00 | 0.37 | 2.71% | 13.58 | 14.18 | 103810 | 14443.08 | 1.40% |
| 2025-02-25 | 13.67 | 13.63 | -0.11 | -0.80% | 13.59 | 13.77 | 79809 | 10912.03 | 1.07% |
| 2025-02-24 | 13.76 | 13.74 | 0.05 | 0.37% | 13.67 | 14.06 | 91519 | 12679.42 | 1.23% |
| 2025-02-21 | 13.75 | 13.69 | -0.09 | -0.65% | 13.65 | 13.94 | 62891 | 8638.57 | 0.85% |
| 2025-02-20 | 13.63 | 13.78 | 0.13 | 0.95% | 13.60 | 13.98 | 55345 | 7628.40 | 0.74% |
| 2025-02-19 | 13.86 | 13.65 | -0.25 | -1.80% | 13.63 | 13.94 | 66238 | 9114.29 | 0.89% |
| 2025-02-18 | 13.57 | 13.90 | 0.29 | 2.13% | 13.50 | 14.28 | 135115 | 18887.94 | 1.82% |
| 2025-02-17 | 13.65 | 13.61 | -0.04 | -0.29% | 13.51 | 13.75 | 80533 | 10968.29 | 1.08% |
| 2025-02-14 | 13.51 | 13.65 | 0.07 | 0.52% | 13.50 | 13.73 | 49444 | 6753.62 | 0.67% |
| 2025-02-13 | 13.51 | 13.58 | 0.07 | 0.52% | 13.41 | 13.67 | 72529 | 9830.50 | 0.98% |
| 2025-02-12 | 13.53 | 13.51 | -0.06 | -0.44% | 13.49 | 13.80 | 78242 | 10673.64 | 1.05% |
| 2025-02-11 | 13.55 | 13.57 | 0.02 | 0.15% | 13.34 | 13.63 | 72641 | 9821.03 | 0.98% |
| 2025-02-10 | 13.19 | 13.55 | 0.35 | 2.65% | 13.15 | 13.70 | 149668 | 20185.14 | 2.01% |
| 2025-02-07 | 13.09 | 13.20 | 0.07 | 0.53% | 13.06 | 13.35 | 68912 | 9104.36 | 0.93% |
| 2025-02-06 | 13.02 | 13.13 | 0.09 | 0.69% | 12.94 | 13.21 | 60916 | 7969.92 | 0.82% |
| 2025-02-05 | 12.69 | 13.04 | 0.36 | 2.84% | 12.68 | 13.12 | 97250 | 12609.79 | 1.31% |
| 2025-01-27 | 12.58 | 12.68 | 0.09 | 0.71% | 12.58 | 12.81 | 48666 | 6191.88 | 0.65% |
| 2025-01-24 | 12.53 | 12.59 | 0.02 | 0.16% | 12.51 | 12.74 | 56151 | 7089.73 | 0.76% |
| 2025-01-23 | 12.61 | 12.57 | 0.00 | 0.00% | 12.52 | 12.70 | 50785 | 6396.23 | 0.68% |
| 2025-01-22 | 12.50 | 12.57 | 0.03 | 0.24% | 12.33 | 12.59 | 59613 | 7435.31 | 0.80% |
| 2025-01-21 | 12.42 | 12.54 | 0.13 | 1.05% | 12.40 | 12.80 | 58150 | 7324.78 | 0.78% |
| 2025-01-20 | 12.44 | 12.41 | 0.08 | 0.65% | 12.32 | 12.49 | 52587 | 6517.15 | 0.71% |
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。
