| 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 | 13.00 | 12.55 | -0.28 | -2.18% | 12.49 | 13.29 | 349996 | 44782.91 | 14.66% |
| 2025-08-21 | 14.05 | 12.83 | -0.84 | -6.14% | 12.71 | 14.21 | 416353 | 54657.14 | 17.44% |
| 2025-08-20 | 15.00 | 13.67 | -1.52 | -10.01% | 13.67 | 15.00 | 584186 | 82283.95 | 24.48% |
| 2025-08-19 | 14.36 | 15.19 | 1.38 | 9.99% | 14.18 | 15.19 | 292907 | 43761.92 | 12.27% |
| 2025-08-18 | 12.66 | 13.81 | 1.26 | 10.04% | 12.44 | 13.81 | 518694 | 69031.56 | 21.73% |
| 2025-08-15 | 11.48 | 12.55 | 1.14 | 9.99% | 11.17 | 12.55 | 427811 | 50587.99 | 17.92% |
| 2025-08-14 | 11.29 | 11.41 | 0.13 | 1.15% | 10.96 | 11.99 | 341436 | 39065.65 | 14.31% |
| 2025-08-13 | 11.55 | 11.28 | -0.21 | -1.83% | 11.10 | 11.56 | 178934 | 20154.94 | 7.50% |
| 2025-08-12 | 11.71 | 11.49 | -0.19 | -1.63% | 11.37 | 11.86 | 213904 | 24726.73 | 8.96% |
| 2025-08-11 | 10.99 | 11.68 | 0.68 | 6.18% | 10.93 | 11.98 | 383583 | 44072.48 | 16.07% |
| 2025-08-08 | 10.55 | 11.00 | 0.40 | 3.77% | 10.53 | 11.30 | 324055 | 35209.48 | 13.58% |
| 2025-08-07 | 10.95 | 10.60 | -0.35 | -3.20% | 10.51 | 10.95 | 262900 | 28009.00 | 11.02% |
| 2025-08-06 | 11.62 | 10.95 | -0.82 | -6.97% | 10.81 | 11.70 | 434191 | 48466.83 | 18.19% |
| 2025-08-05 | 11.94 | 11.77 | -0.53 | -4.31% | 11.52 | 12.32 | 455374 | 53942.04 | 19.08% |
| 2025-08-04 | 12.95 | 12.30 | 0.34 | 2.84% | 11.81 | 13.16 | 709080 | 89034.97 | 29.71% |
| 2025-08-01 | 11.22 | 11.96 | 1.09 | 10.03% | 10.90 | 11.96 | 161678 | 18849.30 | 6.77% |
| 2025-07-31 | 10.82 | 10.87 | -0.12 | -1.09% | 10.76 | 11.05 | 126812 | 13823.11 | 5.31% |
| 2025-07-30 | 11.12 | 10.99 | -0.13 | -1.17% | 10.84 | 11.22 | 143305 | 15848.35 | 6.00% |
| 2025-07-29 | 11.07 | 11.12 | 0.15 | 1.37% | 10.75 | 11.35 | 208655 | 23029.34 | 8.74% |
| 2025-07-28 | 10.58 | 10.97 | 0.39 | 3.69% | 10.58 | 11.39 | 207616 | 22914.42 | 8.69% |
| 2025-07-25 | 10.77 | 10.58 | -0.09 | -0.84% | 10.55 | 10.80 | 105313 | 11217.85 | 4.41% |
| 2025-07-24 | 10.81 | 10.67 | -0.09 | -0.84% | 10.58 | 11.01 | 124875 | 13383.65 | 5.23% |
| 2025-07-23 | 10.87 | 10.76 | -0.01 | -0.09% | 10.65 | 11.08 | 140872 | 15247.83 | 5.90% |
| 2025-07-22 | 11.02 | 10.77 | -0.13 | -1.19% | 10.71 | 11.46 | 221766 | 24343.04 | 9.29% |
| 2025-07-21 | 10.34 | 10.90 | 0.46 | 4.41% | 10.28 | 11.22 | 235815 | 25321.25 | 9.88% |
| 2025-07-18 | 10.40 | 10.44 | 0.05 | 0.48% | 10.20 | 10.47 | 119585 | 12321.47 | 5.01% |
| 2025-07-17 | 10.16 | 10.39 | 0.18 | 1.76% | 10.12 | 10.87 | 194866 | 20372.87 | 8.16% |
| 2025-07-16 | 10.19 | 10.21 | 0.08 | 0.79% | 9.98 | 10.25 | 140718 | 14255.30 | 5.89% |
| 2025-07-15 | 10.30 | 10.13 | -0.38 | -3.62% | 10.00 | 10.54 | 310115 | 31670.06 | 12.99% |
| 2025-07-14 | 9.77 | 10.51 | 0.70 | 7.14% | 9.77 | 10.79 | 370931 | 39098.67 | 15.53% |
| 2025-07-11 | 9.83 | 9.81 | 0.00 | 0.00% | 9.69 | 9.90 | 65568 | 6422.59 | 2.75% |
| 2025-07-10 | 9.67 | 9.81 | 0.17 | 1.76% | 9.62 | 9.85 | 58566 | 5720.76 | 2.45% |
| 2025-07-09 | 9.67 | 9.64 | -0.02 | -0.21% | 9.57 | 9.77 | 49878 | 4816.30 | 2.09% |
| 2025-07-08 | 9.70 | 9.66 | 0.03 | 0.31% | 9.59 | 9.82 | 52045 | 5036.40 | 2.18% |
| 2025-07-07 | 9.67 | 9.63 | -0.05 | -0.52% | 9.60 | 9.77 | 46133 | 4461.08 | 1.93% |
| 2025-07-04 | 9.82 | 9.68 | -0.14 | -1.43% | 9.63 | 9.89 | 64053 | 6222.34 | 2.68% |
| 2025-07-03 | 9.51 | 9.82 | 0.31 | 3.26% | 9.51 | 9.83 | 87890 | 8528.71 | 3.68% |
| 2025-07-02 | 9.53 | 9.51 | -0.08 | -0.83% | 9.44 | 9.68 | 70098 | 6698.44 | 2.94% |
| 2025-07-01 | 9.34 | 9.59 | 0.25 | 2.68% | 9.33 | 9.67 | 82131 | 7803.81 | 3.44% |
| 2025-06-30 | 9.25 | 9.34 | 0.09 | 0.97% | 9.22 | 9.36 | 33680 | 3135.90 | 1.41% |
| 2025-06-27 | 9.24 | 9.25 | 0.06 | 0.65% | 9.18 | 9.32 | 34855 | 3222.49 | 1.46% |
| 2025-06-26 | 9.31 | 9.19 | -0.12 | -1.29% | 9.13 | 9.34 | 45311 | 4173.99 | 1.90% |
| 2025-06-25 | 9.37 | 9.31 | -0.06 | -0.64% | 9.18 | 9.43 | 63399 | 5890.62 | 2.66% |
| 2025-06-24 | 9.20 | 9.37 | 0.21 | 2.29% | 9.19 | 9.50 | 43778 | 4089.65 | 1.83% |
| 2025-06-23 | 9.00 | 9.16 | 0.11 | 1.22% | 8.95 | 9.21 | 44840 | 4073.75 | 1.88% |
| 2025-06-20 | 9.00 | 9.05 | 0.06 | 0.67% | 8.90 | 9.15 | 46321 | 4172.12 | 1.94% |
| 2025-06-19 | 9.40 | 8.99 | -0.36 | -3.85% | 8.93 | 9.40 | 60903 | 5541.84 | 2.55% |
| 2025-06-18 | 9.52 | 9.35 | -0.25 | -2.60% | 9.29 | 9.56 | 69747 | 6546.52 | 2.92% |
| 2025-06-17 | 9.85 | 9.60 | -0.13 | -1.34% | 9.50 | 10.12 | 112592 | 10970.21 | 4.72% |
| 2025-06-16 | 9.71 | 9.73 | -0.07 | -0.71% | 9.62 | 9.86 | 83858 | 8151.88 | 3.51% |
| 2025-06-13 | 10.13 | 9.80 | -0.40 | -3.92% | 9.74 | 10.24 | 134437 | 13351.06 | 5.63% |
| 2025-06-12 | 10.05 | 10.20 | 0.11 | 1.09% | 9.92 | 10.29 | 229328 | 23207.14 | 9.60% |
| 2025-06-11 | 9.77 | 10.09 | 0.32 | 3.28% | 9.67 | 10.59 | 260544 | 26116.86 | 10.91% |
| 2025-06-10 | 9.86 | 9.77 | 0.01 | 0.10% | 9.60 | 9.98 | 116557 | 11408.22 | 4.88% |
| 2025-06-09 | 9.45 | 9.76 | 0.38 | 4.05% | 9.44 | 9.88 | 130686 | 12671.00 | 5.47% |
| 2025-06-06 | 9.32 | 9.38 | 0.11 | 1.19% | 9.21 | 9.66 | 79656 | 7499.52 | 3.34% |
| 2025-06-05 | 9.48 | 9.27 | -0.20 | -2.11% | 9.17 | 9.53 | 75102 | 6987.21 | 3.15% |
| 2025-06-04 | 9.44 | 9.47 | 0.03 | 0.32% | 9.35 | 9.79 | 116014 | 10987.07 | 4.86% |
| 2025-06-03 | 8.80 | 9.44 | 0.43 | 4.77% | 8.76 | 9.64 | 180932 | 16862.86 | 7.58% |
| 2025-05-30 | 9.01 | 9.07 | 0.07 | 0.78% | 9.01 | 9.40 | 108177 | 9899.12 | 4.53% |
| 2025-05-29 | 8.84 | 9.00 | 0.12 | 1.35% | 8.66 | 9.09 | 69653 | 6226.82 | 2.92% |
| 2025-05-28 | 9.00 | 8.88 | -0.19 | -2.09% | 8.75 | 9.01 | 61647 | 5462.52 | 2.58% |
| 2025-05-27 | 9.08 | 9.07 | 0.05 | 0.55% | 8.96 | 9.13 | 37748 | 3418.03 | 1.58% |
| 2025-05-26 | 9.04 | 9.02 | -0.04 | -0.44% | 8.92 | 9.09 | 37788 | 3406.21 | 1.58% |
| 2025-05-23 | 9.17 | 9.06 | -0.01 | -0.11% | 9.03 | 9.27 | 48985 | 4496.69 | 2.05% |
| 2025-05-22 | 9.17 | 9.07 | -0.12 | -1.31% | 9.04 | 9.25 | 39693 | 3622.36 | 1.66% |
| 2025-05-21 | 9.34 | 9.19 | -0.12 | -1.29% | 9.18 | 9.38 | 41064 | 3798.22 | 1.72% |
| 2025-05-20 | 9.25 | 9.31 | 0.18 | 1.97% | 9.18 | 9.42 | 58247 | 5402.23 | 2.44% |
| 2025-05-19 | 9.23 | 9.13 | 0.06 | 0.66% | 9.01 | 9.29 | 35163 | 3199.97 | 1.47% |
| 2025-05-16 | 8.98 | 9.07 | 0.12 | 1.34% | 8.91 | 9.10 | 34503 | 3114.19 | 1.44% |
| 2025-05-15 | 8.92 | 8.95 | 0.08 | 0.90% | 8.80 | 8.99 | 35414 | 3156.08 | 1.48% |
| 2025-05-14 | 8.97 | 8.87 | -0.06 | -0.67% | 8.77 | 8.97 | 34354 | 3042.04 | 1.44% |
| 2025-05-13 | 9.03 | 8.93 | 0.01 | 0.11% | 8.91 | 9.03 | 24963 | 2235.79 | 1.05% |
| 2025-05-12 | 9.02 | 8.92 | -0.01 | -0.11% | 8.87 | 9.03 | 29861 | 2665.15 | 1.25% |
| 2025-05-09 | 9.06 | 8.93 | -0.08 | -0.89% | 8.91 | 9.10 | 26658 | 2392.42 | 1.12% |
| 2025-05-08 | 8.90 | 9.01 | 0.12 | 1.35% | 8.86 | 9.02 | 37094 | 3325.40 | 1.55% |
| 2025-05-07 | 8.93 | 8.89 | 0.04 | 0.45% | 8.82 | 8.95 | 33905 | 3010.87 | 1.42% |
| 2025-05-06 | 8.71 | 8.85 | 0.18 | 2.08% | 8.70 | 8.89 | 32091 | 2834.81 | 1.34% |
| 2025-04-30 | 8.62 | 8.67 | 0.05 | 0.58% | 8.60 | 8.76 | 23164 | 2013.19 | 0.97% |
| 2025-04-29 | 8.41 | 8.62 | 0.17 | 2.01% | 8.41 | 8.68 | 36361 | 3125.06 | 1.52% |
新天药业(002873)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。
