| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-15 | 9.22 | 9.16 | -0.06 | -0.65% | 9.10 | 9.26 | 22152 | 2033.63 | 0.93% |
| 2025-01-14 | 8.97 | 9.22 | 0.29 | 3.25% | 8.97 | 9.23 | 32965 | 3008.04 | 1.38% |
| 2025-01-13 | 8.74 | 8.93 | 0.11 | 1.25% | 8.62 | 8.96 | 30576 | 2704.76 | 1.28% |
| 2025-01-10 | 9.15 | 8.82 | -0.33 | -3.61% | 8.81 | 9.18 | 37118 | 3334.52 | 1.55% |
| 2025-01-09 | 9.20 | 9.15 | -0.10 | -1.08% | 9.03 | 9.31 | 29358 | 2694.60 | 1.23% |
| 2025-01-08 | 9.12 | 9.25 | 0.07 | 0.76% | 9.00 | 9.34 | 44548 | 4103.12 | 1.87% |
| 2025-01-07 | 9.38 | 9.18 | -0.30 | -3.16% | 8.98 | 9.57 | 59632 | 5443.80 | 2.50% |
| 2025-01-06 | 9.04 | 9.48 | 0.45 | 4.98% | 8.95 | 9.48 | 63034 | 5835.80 | 2.64% |
| 2025-01-03 | 9.31 | 9.03 | -0.24 | -2.59% | 9.00 | 9.47 | 44448 | 4097.43 | 1.86% |
| 2025-01-02 | 9.40 | 9.27 | -0.20 | -2.11% | 9.18 | 9.57 | 33724 | 3168.59 | 1.53% |
| 2024-12-31 | 9.75 | 9.47 | -0.21 | -2.17% | 9.41 | 9.77 | 30250 | 2900.44 | 1.37% |
| 2024-12-30 | 9.77 | 9.68 | -0.16 | -1.63% | 9.62 | 9.86 | 32044 | 3117.27 | 1.46% |
| 2024-12-27 | 9.74 | 9.84 | 0.18 | 1.86% | 9.60 | 9.91 | 30409 | 2978.19 | 1.38% |
| 2024-12-26 | 9.58 | 9.66 | 0.09 | 0.94% | 9.52 | 9.70 | 26619 | 2570.03 | 1.21% |
| 2024-12-25 | 9.81 | 9.57 | -0.28 | -2.84% | 9.45 | 9.93 | 41285 | 3961.96 | 1.88% |
| 2024-12-24 | 9.80 | 9.85 | 0.06 | 0.61% | 9.73 | 10.05 | 42147 | 4155.10 | 1.92% |
| 2024-12-23 | 10.33 | 9.79 | -0.56 | -5.41% | 9.77 | 10.36 | 71342 | 7121.96 | 3.24% |
| 2024-12-20 | 10.21 | 10.35 | 0.10 | 0.98% | 10.12 | 10.35 | 40404 | 4161.71 | 1.84% |
| 2024-12-19 | 10.10 | 10.25 | 0.04 | 0.39% | 10.07 | 10.38 | 53463 | 5458.94 | 2.43% |
| 2024-12-18 | 10.26 | 10.21 | -0.06 | -0.58% | 10.06 | 10.38 | 48415 | 4948.51 | 2.20% |
| 2024-12-17 | 10.90 | 10.27 | -0.67 | -6.12% | 10.23 | 10.90 | 83089 | 8695.25 | 3.78% |
| 2024-12-16 | 11.06 | 10.94 | -0.11 | -1.00% | 10.81 | 11.31 | 86599 | 9570.83 | 3.94% |
| 2024-12-13 | 10.82 | 11.05 | 0.19 | 1.75% | 10.78 | 11.45 | 152526 | 17045.79 | 6.93% |
| 2024-12-12 | 10.59 | 10.86 | 0.27 | 2.55% | 10.50 | 10.87 | 91351 | 9843.51 | 4.15% |
| 2024-12-11 | 10.48 | 10.59 | 0.12 | 1.15% | 10.46 | 10.64 | 52225 | 5513.74 | 2.37% |
| 2024-12-10 | 10.70 | 10.47 | 0.01 | 0.10% | 10.46 | 10.76 | 58425 | 6170.28 | 2.66% |
| 2024-12-09 | 10.59 | 10.46 | -0.11 | -1.04% | 10.40 | 10.78 | 71501 | 7559.91 | 3.25% |
| 2024-12-06 | 10.25 | 10.57 | 0.31 | 3.02% | 10.22 | 10.59 | 77786 | 8116.98 | 3.53% |
| 2024-12-05 | 10.33 | 10.26 | -0.05 | -0.48% | 10.21 | 10.34 | 48733 | 5002.24 | 2.21% |
| 2024-12-04 | 10.31 | 10.31 | -0.04 | -0.39% | 10.20 | 10.51 | 63587 | 6593.92 | 2.89% |
| 2024-12-03 | 10.35 | 10.35 | -0.06 | -0.58% | 10.29 | 10.46 | 67837 | 7027.04 | 3.08% |
| 2024-12-02 | 10.32 | 10.41 | 0.06 | 0.58% | 10.28 | 10.46 | 86317 | 8947.40 | 3.92% |
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。
