| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 16.10 | 16.25 | 0.15 | 0.93% | 16.08 | 16.27 | 39979 | 6472.45 | 0.68% |
| 2025-05-15 | 16.11 | 16.10 | -0.01 | -0.06% | 16.07 | 16.18 | 32883 | 5303.43 | 0.56% |
| 2025-05-14 | 16.11 | 16.11 | -0.01 | -0.06% | 15.97 | 16.16 | 39800 | 6391.08 | 0.68% |
| 2025-05-13 | 16.12 | 16.12 | 0.06 | 0.37% | 16.05 | 16.21 | 49132 | 7914.32 | 0.84% |
| 2025-05-12 | 16.02 | 16.06 | 0.08 | 0.50% | 15.91 | 16.07 | 33443 | 5348.48 | 0.57% |
| 2025-05-09 | 16.04 | 15.98 | -0.05 | -0.31% | 15.91 | 16.07 | 26598 | 4253.60 | 0.46% |
| 2025-05-08 | 15.95 | 16.03 | 0.14 | 0.88% | 15.89 | 16.06 | 46586 | 7455.59 | 0.80% |
| 2025-05-07 | 16.00 | 15.89 | 0.05 | 0.32% | 15.79 | 16.08 | 46986 | 7464.76 | 0.80% |
| 2025-05-06 | 15.73 | 15.84 | 0.15 | 0.96% | 15.71 | 15.84 | 38792 | 6127.67 | 0.66% |
| 2025-04-30 | 15.64 | 15.69 | 0.06 | 0.38% | 15.60 | 15.77 | 31095 | 4881.62 | 0.53% |
| 2025-04-29 | 15.57 | 15.63 | 0.06 | 0.39% | 15.54 | 15.68 | 31823 | 4969.53 | 0.54% |
| 2025-04-28 | 15.90 | 15.57 | -0.33 | -2.08% | 15.52 | 15.90 | 76815 | 12030.99 | 1.32% |
| 2025-04-25 | 15.50 | 15.90 | -0.78 | -4.68% | 15.50 | 16.14 | 118980 | 18872.68 | 2.04% |
| 2025-04-24 | 16.81 | 16.68 | -0.12 | -0.71% | 16.65 | 16.84 | 37354 | 6250.21 | 0.64% |
| 2025-04-23 | 16.95 | 16.80 | -0.12 | -0.71% | 16.79 | 17.00 | 55460 | 9346.65 | 0.95% |
| 2025-04-22 | 16.82 | 16.92 | 0.02 | 0.12% | 16.82 | 16.96 | 28430 | 4806.94 | 0.49% |
| 2025-04-21 | 16.90 | 16.90 | 0.00 | 0.00% | 16.80 | 16.94 | 24414 | 4123.54 | 0.42% |
| 2025-04-18 | 16.93 | 16.90 | -0.03 | -0.18% | 16.83 | 17.02 | 21143 | 3573.16 | 0.36% |
| 2025-04-17 | 16.91 | 16.93 | -0.04 | -0.24% | 16.88 | 17.04 | 23904 | 4057.29 | 0.41% |
| 2025-04-16 | 17.08 | 16.97 | -0.14 | -0.82% | 16.85 | 17.10 | 28540 | 4842.17 | 0.49% |
| 2025-04-15 | 17.06 | 17.11 | 0.00 | 0.00% | 16.99 | 17.22 | 27991 | 4788.18 | 0.48% |
| 2025-04-14 | 17.25 | 17.11 | 0.01 | 0.06% | 17.06 | 17.30 | 43534 | 7467.53 | 0.75% |
| 2025-04-11 | 17.01 | 17.10 | -0.05 | -0.29% | 17.01 | 17.19 | 36469 | 6235.95 | 0.62% |
| 2025-04-10 | 17.00 | 17.15 | 0.22 | 1.30% | 17.00 | 17.25 | 60074 | 10288.68 | 1.03% |
| 2025-04-09 | 16.78 | 16.93 | 0.08 | 0.47% | 16.35 | 17.02 | 55866 | 9348.07 | 0.96% |
| 2025-04-08 | 16.58 | 16.85 | 0.55 | 3.37% | 16.58 | 17.06 | 82073 | 13765.79 | 1.41% |
| 2025-04-07 | 17.63 | 16.30 | -1.81 | -9.99% | 16.30 | 17.73 | 121116 | 20504.81 | 2.07% |
| 2025-04-03 | 17.93 | 18.11 | 0.03 | 0.17% | 17.90 | 18.16 | 41568 | 7507.74 | 0.71% |
| 2025-04-02 | 18.12 | 18.08 | -0.10 | -0.55% | 18.04 | 18.19 | 46744 | 8462.08 | 0.80% |
| 2025-04-01 | 17.90 | 18.18 | 0.28 | 1.56% | 17.90 | 18.33 | 74357 | 13529.86 | 1.27% |
| 2025-03-31 | 18.04 | 17.90 | -0.23 | -1.27% | 17.85 | 18.18 | 49555 | 8902.76 | 0.85% |
| 2025-03-28 | 18.21 | 18.13 | -0.11 | -0.60% | 18.13 | 18.35 | 47065 | 8575.72 | 0.81% |
| 2025-03-27 | 18.17 | 18.24 | 0.03 | 0.16% | 18.06 | 18.25 | 42246 | 7674.03 | 0.72% |
| 2025-03-26 | 18.31 | 18.21 | -0.06 | -0.33% | 18.17 | 18.33 | 40178 | 7317.88 | 0.69% |
| 2025-03-25 | 18.18 | 18.27 | 0.10 | 0.55% | 18.06 | 18.28 | 44739 | 8143.16 | 0.77% |
| 2025-03-24 | 18.18 | 18.17 | -0.12 | -0.66% | 18.03 | 18.35 | 61125 | 11122.24 | 1.05% |
| 2025-03-21 | 18.61 | 18.29 | 0.00 | 0.00% | 18.20 | 18.68 | 82390 | 15171.48 | 1.41% |
| 2025-03-20 | 18.33 | 18.29 | 0.00 | 0.00% | 18.24 | 18.40 | 44275 | 8101.04 | 0.76% |
| 2025-03-19 | 18.40 | 18.29 | -0.13 | -0.71% | 18.24 | 18.46 | 52071 | 9554.04 | 0.89% |
| 2025-03-18 | 18.49 | 18.42 | -0.07 | -0.38% | 18.37 | 18.55 | 57913 | 10684.39 | 0.99% |
| 2025-03-17 | 18.81 | 18.49 | -0.24 | -1.28% | 18.46 | 18.81 | 122645 | 22801.47 | 2.10% |
| 2025-03-14 | 18.15 | 18.73 | 0.63 | 3.48% | 18.08 | 19.01 | 173778 | 32117.46 | 2.98% |
| 2025-03-13 | 18.04 | 18.10 | 0.06 | 0.33% | 17.95 | 18.19 | 62183 | 11235.17 | 1.06% |
| 2025-03-12 | 17.97 | 18.04 | 0.08 | 0.45% | 17.97 | 18.13 | 62398 | 11257.41 | 1.07% |
| 2025-03-11 | 17.89 | 17.96 | 0.02 | 0.11% | 17.71 | 17.96 | 42083 | 7503.26 | 0.72% |
| 2025-03-10 | 17.82 | 17.94 | 0.14 | 0.79% | 17.81 | 18.00 | 52621 | 9427.78 | 0.90% |
| 2025-03-07 | 17.85 | 17.80 | -0.05 | -0.28% | 17.75 | 17.89 | 32794 | 5843.01 | 0.56% |
| 2025-03-06 | 17.80 | 17.85 | 0.05 | 0.28% | 17.75 | 17.86 | 41560 | 7402.87 | 0.71% |
| 2025-03-05 | 17.91 | 17.80 | -0.11 | -0.61% | 17.72 | 17.91 | 37374 | 6643.75 | 0.64% |
| 2025-03-04 | 17.85 | 17.91 | -0.03 | -0.17% | 17.77 | 17.94 | 34567 | 6175.22 | 0.59% |
| 2025-03-03 | 17.89 | 17.94 | 0.05 | 0.28% | 17.87 | 18.10 | 52507 | 9446.00 | 0.90% |
| 2025-02-28 | 18.04 | 17.89 | -0.16 | -0.89% | 17.85 | 18.20 | 79257 | 14305.20 | 1.36% |
| 2025-02-27 | 17.83 | 18.05 | 0.24 | 1.35% | 17.77 | 18.05 | 64678 | 11572.01 | 1.11% |
| 2025-02-26 | 17.69 | 17.81 | 0.14 | 0.79% | 17.66 | 17.82 | 45992 | 8153.74 | 0.79% |
| 2025-02-25 | 17.79 | 17.67 | -0.14 | -0.79% | 17.61 | 17.79 | 48238 | 8528.68 | 0.83% |
| 2025-02-24 | 17.80 | 17.81 | -0.03 | -0.17% | 17.68 | 17.89 | 54058 | 9622.28 | 0.93% |
| 2025-02-21 | 17.97 | 17.84 | -0.13 | -0.72% | 17.79 | 18.04 | 64867 | 11572.82 | 1.11% |
| 2025-02-20 | 17.86 | 17.97 | 0.10 | 0.56% | 17.84 | 18.07 | 44710 | 8040.53 | 0.77% |
| 2025-02-19 | 17.88 | 17.87 | 0.00 | 0.00% | 17.70 | 17.90 | 40797 | 7272.92 | 0.70% |
| 2025-02-18 | 18.01 | 17.87 | -0.17 | -0.94% | 17.80 | 18.06 | 59923 | 10742.35 | 1.03% |
| 2025-02-17 | 18.18 | 18.04 | -0.12 | -0.66% | 17.98 | 18.21 | 69677 | 12579.41 | 1.19% |
| 2025-02-14 | 18.12 | 18.16 | 0.03 | 0.17% | 18.04 | 18.28 | 59761 | 10855.52 | 1.02% |
| 2025-02-13 | 18.09 | 18.13 | 0.02 | 0.11% | 18.04 | 18.25 | 61737 | 11216.53 | 1.06% |
| 2025-02-12 | 18.25 | 18.11 | -0.14 | -0.77% | 17.95 | 18.25 | 63427 | 11474.50 | 1.09% |
| 2025-02-11 | 18.31 | 18.25 | -0.05 | -0.27% | 18.12 | 18.33 | 51926 | 9444.28 | 0.89% |
| 2025-02-10 | 18.28 | 18.30 | 0.09 | 0.49% | 18.15 | 18.32 | 65136 | 11896.74 | 1.12% |
| 2025-02-07 | 18.04 | 18.21 | 0.13 | 0.72% | 18.00 | 18.30 | 81842 | 14882.72 | 1.40% |
| 2025-02-06 | 17.91 | 18.08 | 0.07 | 0.39% | 17.77 | 18.08 | 59001 | 10593.87 | 1.01% |
| 2025-02-05 | 18.00 | 18.01 | 0.16 | 0.90% | 17.86 | 18.07 | 48786 | 8757.34 | 0.84% |
| 2025-01-27 | 17.96 | 17.85 | -0.07 | -0.39% | 17.81 | 18.11 | 58169 | 10446.82 | 1.00% |
| 2025-01-24 | 17.72 | 17.92 | 0.18 | 1.01% | 17.60 | 17.94 | 65329 | 11611.42 | 1.12% |
| 2025-01-23 | 17.90 | 17.74 | -0.01 | -0.06% | 17.73 | 18.03 | 69082 | 12352.20 | 1.18% |
| 2025-01-22 | 18.18 | 17.75 | -0.42 | -2.31% | 17.72 | 18.23 | 91949 | 16392.05 | 1.57% |
| 2025-01-21 | 18.51 | 18.17 | -0.48 | -2.57% | 18.15 | 18.61 | 116757 | 21393.51 | 2.00% |
| 2025-01-20 | 18.20 | 18.65 | -1.12 | -5.67% | 18.20 | 18.92 | 199094 | 36861.91 | 3.41% |
| 2025-01-17 | 19.58 | 19.77 | 0.17 | 0.87% | 19.50 | 19.85 | 45999 | 9068.56 | 0.79% |
| 2025-01-16 | 19.78 | 19.60 | -0.11 | -0.56% | 19.50 | 19.89 | 51683 | 10184.07 | 0.88% |
| 2025-01-15 | 19.94 | 19.71 | -0.27 | -1.35% | 19.67 | 19.94 | 51013 | 10091.68 | 0.87% |
| 2025-01-14 | 19.60 | 19.98 | 0.40 | 2.04% | 19.53 | 20.04 | 62103 | 12303.35 | 1.06% |
| 2025-01-13 | 19.43 | 19.58 | -0.08 | -0.41% | 19.37 | 19.83 | 40391 | 7921.77 | 0.69% |
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。
