| 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 | 15.30 | 15.14 | -0.21 | -1.37% | 15.06 | 15.34 | 94764 | 14398.92 | 1.62% |
| 2025-12-11 | 14.99 | 15.35 | 0.45 | 3.02% | 14.81 | 15.42 | 145839 | 22283.24 | 2.50% |
| 2025-12-10 | 14.55 | 14.90 | 0.35 | 2.41% | 14.52 | 14.96 | 70450 | 10406.46 | 1.21% |
| 2025-12-09 | 14.76 | 14.55 | -0.20 | -1.36% | 14.55 | 14.80 | 24548 | 3596.82 | 0.42% |
| 2025-12-08 | 14.85 | 14.75 | -0.07 | -0.47% | 14.72 | 14.91 | 22113 | 3267.15 | 0.38% |
| 2025-12-05 | 14.80 | 14.82 | 0.00 | 0.00% | 14.64 | 14.84 | 26405 | 3891.01 | 0.45% |
| 2025-12-04 | 15.00 | 14.82 | -0.17 | -1.13% | 14.81 | 15.00 | 20414 | 3036.40 | 0.35% |
| 2025-12-03 | 14.94 | 14.99 | 0.05 | 0.33% | 14.90 | 15.05 | 29651 | 4442.31 | 0.51% |
| 2025-12-02 | 14.96 | 14.94 | -0.08 | -0.53% | 14.93 | 15.13 | 43394 | 6521.27 | 0.74% |
| 2025-12-01 | 14.80 | 15.02 | 0.30 | 2.04% | 14.76 | 15.12 | 64589 | 9693.78 | 1.11% |
| 2025-11-28 | 14.90 | 14.72 | -0.22 | -1.47% | 14.64 | 14.90 | 46337 | 6822.58 | 0.79% |
| 2025-11-27 | 15.16 | 14.94 | -0.21 | -1.39% | 14.83 | 15.25 | 55982 | 8365.49 | 0.96% |
| 2025-11-26 | 14.75 | 15.15 | 0.42 | 2.85% | 14.73 | 15.26 | 85672 | 12871.42 | 1.47% |
| 2025-11-25 | 14.64 | 14.73 | 0.10 | 0.68% | 14.55 | 14.81 | 31438 | 4624.61 | 0.54% |
| 2025-11-24 | 14.55 | 14.63 | 0.08 | 0.55% | 14.51 | 14.65 | 23035 | 3360.04 | 0.39% |
| 2025-11-21 | 14.80 | 14.55 | -0.22 | -1.49% | 14.43 | 14.82 | 43954 | 6407.01 | 0.75% |
| 2025-11-20 | 14.77 | 14.77 | 0.00 | 0.00% | 14.68 | 14.87 | 20516 | 3030.77 | 0.35% |
| 2025-11-19 | 14.96 | 14.77 | -0.12 | -0.81% | 14.69 | 14.96 | 22207 | 3280.51 | 0.38% |
| 2025-11-18 | 14.99 | 14.89 | -0.08 | -0.53% | 14.83 | 15.04 | 26795 | 3991.76 | 0.46% |
| 2025-11-17 | 15.09 | 14.97 | -0.11 | -0.73% | 14.89 | 15.13 | 36245 | 5426.60 | 0.62% |
| 2025-11-14 | 14.90 | 15.08 | 0.17 | 1.14% | 14.86 | 15.18 | 62910 | 9509.36 | 1.08% |
| 2025-11-13 | 14.93 | 14.91 | -0.04 | -0.27% | 14.80 | 14.98 | 38269 | 5687.26 | 0.66% |
| 2025-11-12 | 15.03 | 14.95 | -0.08 | -0.53% | 14.92 | 15.15 | 62022 | 9307.91 | 1.06% |
| 2025-11-11 | 14.82 | 15.03 | 0.21 | 1.42% | 14.72 | 15.04 | 63173 | 9421.57 | 1.08% |
| 2025-11-10 | 14.60 | 14.82 | 0.25 | 1.72% | 14.53 | 14.83 | 59910 | 8815.05 | 1.03% |
| 2025-11-07 | 14.42 | 14.57 | 0.14 | 0.97% | 14.40 | 14.66 | 53500 | 7784.35 | 0.92% |
| 2025-11-06 | 14.45 | 14.43 | -0.04 | -0.28% | 14.36 | 14.50 | 46356 | 6680.45 | 0.79% |
| 2025-11-05 | 14.50 | 14.47 | -0.04 | -0.28% | 14.44 | 14.52 | 34019 | 4926.67 | 0.58% |
| 2025-11-04 | 14.50 | 14.51 | -0.02 | -0.14% | 14.43 | 14.59 | 37609 | 5454.96 | 0.64% |
| 2025-11-03 | 14.50 | 14.53 | -0.07 | -0.48% | 14.39 | 14.58 | 57483 | 8319.25 | 0.98% |
| 2025-10-31 | 14.50 | 14.60 | 0.06 | 0.41% | 14.50 | 14.64 | 38234 | 5576.37 | 0.65% |
| 2025-10-30 | 14.59 | 14.54 | -0.05 | -0.34% | 14.50 | 14.61 | 33215 | 4833.08 | 0.57% |
| 2025-10-29 | 14.60 | 14.59 | -0.17 | -1.15% | 14.49 | 14.62 | 62997 | 9167.19 | 1.08% |
| 2025-10-28 | 15.00 | 14.76 | -0.76 | -4.90% | 14.45 | 15.00 | 157346 | 23021.86 | 2.69% |
| 2025-10-27 | 15.58 | 15.52 | -0.04 | -0.26% | 15.48 | 15.61 | 35088 | 5445.92 | 0.60% |
| 2025-10-24 | 15.60 | 15.56 | -0.04 | -0.26% | 15.53 | 15.62 | 28293 | 4405.34 | 0.48% |
| 2025-10-23 | 15.57 | 15.60 | -0.02 | -0.13% | 15.48 | 15.66 | 26878 | 4180.16 | 0.46% |
| 2025-10-22 | 15.41 | 15.62 | 0.18 | 1.17% | 15.41 | 15.66 | 51277 | 7989.40 | 0.88% |
| 2025-10-21 | 15.36 | 15.44 | 0.13 | 0.85% | 15.28 | 15.46 | 28318 | 4357.97 | 0.48% |
| 2025-10-20 | 15.41 | 15.31 | -0.06 | -0.39% | 15.20 | 15.42 | 35320 | 5392.92 | 0.60% |
| 2025-10-17 | 15.54 | 15.37 | -0.17 | -1.09% | 15.36 | 15.59 | 32659 | 5048.22 | 0.56% |
| 2025-10-16 | 15.48 | 15.54 | 0.11 | 0.71% | 15.41 | 15.55 | 38754 | 6007.84 | 0.66% |
| 2025-10-15 | 15.35 | 15.43 | 0.08 | 0.52% | 15.31 | 15.50 | 34373 | 5304.72 | 0.59% |
| 2025-10-14 | 15.29 | 15.35 | 0.10 | 0.66% | 15.25 | 15.39 | 34858 | 5342.85 | 0.60% |
| 2025-10-13 | 15.31 | 15.25 | -0.21 | -1.36% | 15.12 | 15.31 | 42142 | 6422.29 | 0.72% |
| 2025-10-10 | 15.31 | 15.46 | 0.12 | 0.78% | 15.26 | 15.50 | 34675 | 5339.75 | 0.59% |
| 2025-10-09 | 15.28 | 15.34 | 0.07 | 0.46% | 15.24 | 15.35 | 36818 | 5633.64 | 0.63% |
| 2025-09-30 | 15.37 | 15.27 | -0.10 | -0.65% | 15.23 | 15.37 | 44717 | 6827.90 | 0.77% |
| 2025-09-29 | 15.38 | 15.37 | -0.03 | -0.19% | 15.25 | 15.45 | 34317 | 5263.72 | 0.59% |
| 2025-09-26 | 15.40 | 15.40 | -0.05 | -0.32% | 15.31 | 15.46 | 20441 | 3147.19 | 0.35% |
| 2025-09-25 | 15.53 | 15.45 | -0.08 | -0.52% | 15.41 | 15.56 | 28740 | 4447.91 | 0.49% |
| 2025-09-24 | 15.48 | 15.53 | 0.05 | 0.32% | 15.42 | 15.56 | 22173 | 3437.75 | 0.38% |
| 2025-09-23 | 15.62 | 15.48 | -0.14 | -0.90% | 15.33 | 15.64 | 42582 | 6576.05 | 0.73% |
| 2025-09-22 | 15.66 | 15.62 | -0.04 | -0.26% | 15.56 | 15.72 | 24087 | 3757.50 | 0.41% |
| 2025-09-19 | 15.69 | 15.66 | -0.03 | -0.19% | 15.54 | 15.70 | 34745 | 5425.68 | 0.59% |
| 2025-09-18 | 15.86 | 15.69 | -0.19 | -1.20% | 15.61 | 15.93 | 67753 | 10689.41 | 1.16% |
| 2025-09-17 | 15.74 | 15.88 | 0.16 | 1.02% | 15.68 | 15.93 | 52798 | 8354.19 | 0.90% |
| 2025-09-16 | 15.70 | 15.72 | 0.04 | 0.26% | 15.63 | 15.75 | 29811 | 4678.06 | 0.51% |
| 2025-09-15 | 15.68 | 15.68 | -0.01 | -0.06% | 15.62 | 15.76 | 40057 | 6280.70 | 0.69% |
| 2025-09-12 | 15.75 | 15.69 | -0.05 | -0.32% | 15.65 | 15.77 | 35608 | 5590.11 | 0.61% |
| 2025-09-11 | 15.65 | 15.74 | 0.10 | 0.64% | 15.55 | 15.74 | 39383 | 6167.73 | 0.67% |
| 2025-09-10 | 15.79 | 15.64 | -0.15 | -0.95% | 15.60 | 15.81 | 48993 | 7674.99 | 0.84% |
| 2025-09-09 | 15.90 | 15.79 | -0.11 | -0.69% | 15.73 | 15.90 | 31381 | 4956.12 | 0.54% |
| 2025-09-08 | 15.75 | 15.90 | 0.18 | 1.15% | 15.69 | 15.90 | 47876 | 7567.22 | 0.82% |
| 2025-09-05 | 15.63 | 15.72 | 0.11 | 0.70% | 15.54 | 15.72 | 35820 | 5598.84 | 0.61% |
| 2025-09-04 | 15.55 | 15.61 | 0.07 | 0.45% | 15.51 | 15.70 | 49865 | 7786.68 | 0.85% |
| 2025-09-03 | 15.82 | 15.54 | -0.25 | -1.58% | 15.53 | 15.85 | 46595 | 7291.77 | 0.80% |
| 2025-09-02 | 15.95 | 15.79 | -0.17 | -1.07% | 15.72 | 16.00 | 47702 | 7559.02 | 0.82% |
| 2025-09-01 | 15.95 | 15.96 | -0.03 | -0.19% | 15.87 | 15.98 | 47720 | 7590.26 | 0.82% |
| 2025-08-29 | 15.85 | 15.99 | 0.15 | 0.95% | 15.85 | 16.02 | 51632 | 8241.42 | 0.88% |
| 2025-08-28 | 15.99 | 15.84 | -0.17 | -1.06% | 15.59 | 16.04 | 92353 | 14628.74 | 1.58% |
| 2025-08-27 | 16.29 | 16.01 | -0.26 | -1.60% | 16.01 | 16.30 | 73545 | 11892.06 | 1.26% |
| 2025-08-26 | 16.30 | 16.27 | -0.06 | -0.37% | 16.20 | 16.34 | 61141 | 9945.49 | 1.05% |
| 2025-08-25 | 16.30 | 16.33 | 0.08 | 0.49% | 16.21 | 16.42 | 110932 | 18094.69 | 1.90% |
| 2025-08-22 | 16.26 | 16.25 | 0.00 | 0.00% | 16.14 | 16.29 | 54208 | 8774.65 | 0.93% |
| 2025-08-21 | 16.30 | 16.25 | -0.08 | -0.49% | 16.20 | 16.36 | 60298 | 9820.25 | 1.03% |
| 2025-08-20 | 16.25 | 16.33 | 0.10 | 0.62% | 16.11 | 16.34 | 73668 | 11939.88 | 1.26% |
| 2025-08-19 | 16.08 | 16.23 | 0.18 | 1.12% | 16.08 | 16.31 | 106656 | 17295.97 | 1.83% |
| 2025-08-18 | 15.98 | 16.05 | 0.07 | 0.44% | 15.97 | 16.09 | 67526 | 10841.71 | 1.16% |
| 2025-08-15 | 15.88 | 15.98 | 0.08 | 0.50% | 15.85 | 15.99 | 58498 | 9316.72 | 1.00% |
葵花药业(002737)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。
