| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 8.51 | 8.45 | -0.07 | -0.82% | 8.30 | 8.57 | 36253 | 3061.63 | 1.52% |
| 2025-04-25 | 8.73 | 8.52 | -0.28 | -3.18% | 8.42 | 8.77 | 65179 | 5573.50 | 2.73% |
| 2025-04-24 | 8.78 | 8.80 | 0.00 | 0.00% | 8.67 | 8.91 | 25965 | 2286.23 | 1.09% |
| 2025-04-23 | 8.86 | 8.80 | -0.06 | -0.68% | 8.77 | 8.92 | 32313 | 2857.63 | 1.35% |
| 2025-04-22 | 8.72 | 8.86 | 0.14 | 1.61% | 8.67 | 8.91 | 37458 | 3289.62 | 1.57% |
| 2025-04-21 | 8.60 | 8.72 | 0.12 | 1.40% | 8.53 | 8.76 | 27438 | 2382.97 | 1.15% |
| 2025-04-18 | 8.56 | 8.60 | 0.03 | 0.35% | 8.47 | 8.78 | 26675 | 2292.56 | 1.12% |
| 2025-04-17 | 8.46 | 8.57 | 0.11 | 1.30% | 8.39 | 8.69 | 40690 | 3488.21 | 1.70% |
| 2025-04-16 | 8.66 | 8.46 | -0.19 | -2.20% | 8.30 | 8.70 | 33319 | 2820.43 | 1.40% |
| 2025-04-15 | 8.57 | 8.65 | 0.06 | 0.70% | 8.50 | 8.72 | 39986 | 3447.45 | 1.67% |
| 2025-04-14 | 8.45 | 8.59 | 0.21 | 2.51% | 8.45 | 8.72 | 49077 | 4216.14 | 2.06% |
| 2025-04-11 | 8.38 | 8.38 | -0.04 | -0.48% | 8.28 | 8.49 | 37271 | 3128.01 | 1.56% |
| 2025-04-10 | 8.26 | 8.42 | 0.30 | 3.69% | 8.22 | 8.48 | 65962 | 5531.18 | 2.76% |
| 2025-04-09 | 7.89 | 8.12 | 0.08 | 1.00% | 7.41 | 8.16 | 94131 | 7339.69 | 3.94% |
| 2025-04-08 | 8.35 | 8.04 | -0.48 | -5.63% | 7.82 | 8.58 | 111730 | 9086.72 | 4.68% |
| 2025-04-07 | 9.18 | 8.52 | -0.95 | -10.03% | 8.52 | 9.18 | 60687 | 5253.57 | 2.54% |
| 2025-04-03 | 9.68 | 9.47 | -0.16 | -1.66% | 9.35 | 9.75 | 50849 | 4841.86 | 2.13% |
| 2025-04-02 | 9.73 | 9.63 | -0.15 | -1.53% | 9.53 | 9.80 | 43053 | 4168.06 | 1.80% |
| 2025-04-01 | 9.35 | 9.78 | 0.42 | 4.49% | 9.34 | 9.88 | 76100 | 7413.62 | 3.19% |
| 2025-03-31 | 9.43 | 9.36 | -0.20 | -2.09% | 9.26 | 9.57 | 41356 | 3880.74 | 1.73% |
| 2025-03-28 | 9.75 | 9.56 | -0.22 | -2.25% | 9.51 | 9.96 | 52047 | 5053.31 | 2.18% |
| 2025-03-27 | 9.57 | 9.78 | 0.17 | 1.77% | 9.42 | 9.83 | 52022 | 5033.49 | 2.18% |
| 2025-03-26 | 9.47 | 9.61 | -0.02 | -0.21% | 9.23 | 9.68 | 54177 | 5158.81 | 2.27% |
| 2025-03-25 | 9.69 | 9.63 | -0.04 | -0.41% | 9.45 | 9.69 | 36307 | 3481.82 | 1.52% |
| 2025-03-24 | 9.81 | 9.67 | -0.25 | -2.52% | 9.51 | 9.96 | 69865 | 6818.80 | 2.93% |
| 2025-03-21 | 10.32 | 9.92 | -0.19 | -1.88% | 9.90 | 10.45 | 106477 | 10683.30 | 4.46% |
| 2025-03-20 | 10.01 | 10.11 | 0.06 | 0.60% | 9.95 | 10.18 | 42443 | 4274.03 | 1.78% |
| 2025-03-19 | 9.90 | 10.05 | 0.11 | 1.11% | 9.90 | 10.08 | 49669 | 4965.18 | 2.08% |
| 2025-03-18 | 9.94 | 9.94 | 0.00 | 0.00% | 9.87 | 9.98 | 22160 | 2197.54 | 0.93% |
| 2025-03-17 | 9.92 | 9.94 | 0.04 | 0.40% | 9.87 | 9.99 | 36081 | 3584.07 | 1.51% |
| 2025-03-14 | 9.68 | 9.90 | 0.19 | 1.96% | 9.67 | 9.92 | 38610 | 3788.66 | 1.62% |
| 2025-03-13 | 9.81 | 9.71 | -0.09 | -0.92% | 9.60 | 9.82 | 30137 | 2914.75 | 1.26% |
| 2025-03-12 | 9.84 | 9.80 | -0.03 | -0.31% | 9.78 | 9.86 | 23128 | 2271.11 | 0.97% |
| 2025-03-11 | 9.75 | 9.83 | 0.01 | 0.10% | 9.70 | 9.84 | 19934 | 1945.86 | 0.83% |
| 2025-03-10 | 9.74 | 9.82 | 0.08 | 0.82% | 9.74 | 9.90 | 24904 | 2448.82 | 1.04% |
| 2025-03-07 | 9.83 | 9.74 | -0.09 | -0.92% | 9.68 | 9.84 | 26366 | 2573.38 | 1.10% |
| 2025-03-06 | 9.86 | 9.83 | 0.01 | 0.10% | 9.77 | 9.89 | 28306 | 2776.79 | 1.19% |
| 2025-03-05 | 9.90 | 9.82 | -0.07 | -0.71% | 9.72 | 9.92 | 29587 | 2896.26 | 1.24% |
| 2025-03-04 | 9.62 | 9.89 | 0.19 | 1.96% | 9.62 | 9.90 | 30033 | 2937.90 | 1.26% |
| 2025-03-03 | 9.53 | 9.70 | 0.18 | 1.89% | 9.53 | 9.88 | 40909 | 3982.54 | 1.71% |
| 2025-02-28 | 9.79 | 9.52 | -0.27 | -2.76% | 9.48 | 9.83 | 33863 | 3257.06 | 1.42% |
| 2025-02-27 | 9.80 | 9.79 | -0.01 | -0.10% | 9.63 | 9.85 | 29008 | 2827.57 | 1.21% |
| 2025-02-26 | 9.70 | 9.80 | 0.09 | 0.93% | 9.70 | 9.83 | 29109 | 2846.64 | 1.22% |
| 2025-02-25 | 9.76 | 9.71 | -0.14 | -1.42% | 9.70 | 9.84 | 29437 | 2870.81 | 1.23% |
| 2025-02-24 | 9.76 | 9.85 | 0.14 | 1.44% | 9.67 | 9.89 | 40837 | 3997.19 | 1.71% |
| 2025-02-21 | 9.71 | 9.71 | 0.01 | 0.10% | 9.57 | 9.77 | 31307 | 3027.92 | 1.31% |
| 2025-02-20 | 9.63 | 9.70 | 0.06 | 0.62% | 9.62 | 9.83 | 28332 | 2755.71 | 1.19% |
| 2025-02-19 | 9.39 | 9.64 | 0.25 | 2.66% | 9.34 | 9.69 | 31290 | 2985.45 | 1.31% |
| 2025-02-18 | 9.70 | 9.39 | -0.30 | -3.10% | 9.37 | 9.70 | 34489 | 3286.84 | 1.44% |
| 2025-02-17 | 9.62 | 9.69 | 0.09 | 0.94% | 9.60 | 9.74 | 38363 | 3711.70 | 1.61% |
| 2025-02-14 | 9.52 | 9.60 | 0.05 | 0.52% | 9.51 | 9.71 | 27638 | 2655.32 | 1.16% |
| 2025-02-13 | 9.65 | 9.55 | -0.08 | -0.83% | 9.52 | 9.65 | 23821 | 2282.94 | 1.00% |
| 2025-02-12 | 9.62 | 9.63 | 0.02 | 0.21% | 9.56 | 9.67 | 25343 | 2431.23 | 1.06% |
| 2025-02-11 | 9.75 | 9.61 | -0.13 | -1.33% | 9.57 | 9.75 | 27441 | 2638.22 | 1.15% |
| 2025-02-10 | 9.55 | 9.74 | 0.17 | 1.78% | 9.55 | 9.80 | 36539 | 3534.85 | 1.53% |
| 2025-02-07 | 9.50 | 9.57 | 0.08 | 0.84% | 9.46 | 9.65 | 36572 | 3503.06 | 1.53% |
| 2025-02-06 | 9.45 | 9.49 | 0.04 | 0.42% | 9.25 | 9.49 | 27585 | 2587.88 | 1.16% |
| 2025-02-05 | 9.38 | 9.45 | 0.17 | 1.83% | 9.28 | 9.46 | 22786 | 2143.27 | 0.95% |
| 2025-01-27 | 9.27 | 9.28 | 0.06 | 0.65% | 9.21 | 9.43 | 20688 | 1928.61 | 0.87% |
| 2025-01-24 | 9.22 | 9.22 | 0.01 | 0.11% | 9.08 | 9.25 | 22118 | 2026.86 | 0.93% |
| 2025-01-23 | 9.25 | 9.21 | 0.02 | 0.22% | 9.21 | 9.38 | 23740 | 2208.65 | 0.99% |
| 2025-01-22 | 9.30 | 9.19 | -0.12 | -1.29% | 9.17 | 9.30 | 17115 | 1578.98 | 0.72% |
| 2025-01-21 | 9.45 | 9.31 | -0.07 | -0.75% | 9.27 | 9.47 | 22775 | 2121.22 | 0.95% |
| 2025-01-20 | 9.29 | 9.38 | 0.12 | 1.30% | 9.24 | 9.49 | 23887 | 2233.73 | 1.00% |
| 2025-01-17 | 9.24 | 9.30 | 0.06 | 0.65% | 9.15 | 9.31 | 21673 | 2001.06 | 0.91% |
| 2025-01-16 | 9.20 | 9.24 | 0.08 | 0.87% | 9.17 | 9.38 | 36643 | 3402.58 | 1.53% |
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。
