| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 26.05 | 26.31 | 0.24 | 0.92% | 25.85 | 26.39 | 13303 | 3470.62 | 0.97% |
| 2026-02-03 | 25.91 | 26.07 | 0.22 | 0.85% | 25.76 | 26.30 | 13196 | 3422.98 | 0.96% |
| 2026-02-02 | 26.70 | 25.85 | -0.86 | -3.22% | 25.81 | 26.70 | 22161 | 5812.76 | 1.61% |
| 2026-01-30 | 26.51 | 26.71 | 0.06 | 0.23% | 26.51 | 26.99 | 17193 | 4600.56 | 1.25% |
| 2026-01-29 | 26.92 | 26.65 | -0.43 | -1.59% | 26.40 | 26.98 | 20248 | 5407.67 | 1.47% |
| 2026-01-28 | 27.82 | 27.08 | -0.85 | -3.04% | 27.01 | 28.03 | 27180 | 7419.62 | 1.97% |
| 2026-01-27 | 27.91 | 27.93 | -0.05 | -0.18% | 27.43 | 28.09 | 29043 | 8071.31 | 2.11% |
| 2026-01-26 | 27.87 | 27.98 | 0.12 | 0.43% | 27.43 | 28.19 | 30302 | 8430.33 | 2.20% |
| 2026-01-23 | 27.29 | 27.86 | 0.68 | 2.50% | 27.27 | 27.95 | 29567 | 8214.49 | 2.15% |
| 2026-01-22 | 27.55 | 27.18 | -0.47 | -1.70% | 27.08 | 27.71 | 22610 | 6189.22 | 1.64% |
| 2026-01-21 | 27.20 | 27.65 | 0.36 | 1.32% | 26.95 | 27.91 | 28083 | 7728.65 | 2.04% |
| 2026-01-20 | 27.20 | 27.29 | 0.03 | 0.11% | 26.89 | 27.50 | 21364 | 5812.71 | 1.55% |
| 2026-01-19 | 27.15 | 27.26 | -0.09 | -0.33% | 27.10 | 27.42 | 12065 | 3290.92 | 0.88% |
| 2026-01-16 | 27.39 | 27.35 | -0.05 | -0.18% | 26.93 | 27.63 | 24009 | 6529.99 | 1.74% |
| 2026-01-15 | 27.68 | 27.40 | -0.48 | -1.72% | 27.30 | 27.91 | 23741 | 6539.32 | 1.72% |
| 2026-01-14 | 27.97 | 27.88 | -0.22 | -0.78% | 27.54 | 28.30 | 36326 | 10166.85 | 2.64% |
| 2026-01-13 | 28.16 | 28.10 | -0.06 | -0.21% | 28.02 | 28.50 | 40441 | 11427.29 | 2.94% |
| 2026-01-12 | 27.93 | 28.16 | 0.18 | 0.64% | 27.65 | 28.28 | 31110 | 8721.13 | 2.26% |
| 2026-01-09 | 27.77 | 27.98 | 0.11 | 0.39% | 27.32 | 27.98 | 41258 | 11398.08 | 3.00% |
| 2026-01-08 | 27.65 | 27.87 | 0.30 | 1.09% | 27.61 | 28.92 | 33926 | 9483.51 | 2.46% |
| 2026-01-07 | 28.85 | 27.57 | 0.04 | 0.15% | 27.46 | 29.20 | 59350 | 16685.57 | 4.31% |
| 2026-01-06 | 26.55 | 27.53 | 0.99 | 3.73% | 26.50 | 27.60 | 43092 | 11672.07 | 3.13% |
| 2026-01-05 | 25.94 | 26.54 | 0.66 | 2.55% | 25.90 | 26.55 | 25871 | 6822.34 | 1.88% |
| 2025-12-31 | 26.60 | 25.88 | -0.69 | -2.60% | 25.62 | 26.60 | 27809 | 7198.70 | 2.02% |
| 2025-12-30 | 26.48 | 26.57 | -0.01 | -0.04% | 26.26 | 26.66 | 13689 | 3622.33 | 0.99% |
| 2025-12-29 | 27.15 | 26.58 | -0.57 | -2.10% | 26.50 | 27.17 | 18704 | 5011.81 | 1.36% |
| 2025-12-26 | 27.06 | 27.15 | 0.08 | 0.30% | 27.00 | 27.30 | 15812 | 4296.52 | 1.15% |
| 2025-12-25 | 26.87 | 27.07 | 0.20 | 0.74% | 26.65 | 27.07 | 14753 | 3964.98 | 1.07% |
| 2025-12-24 | 26.63 | 26.87 | 0.22 | 0.83% | 26.54 | 26.88 | 12110 | 3236.35 | 0.88% |
| 2025-12-23 | 26.57 | 26.65 | 0.05 | 0.19% | 26.50 | 26.93 | 14701 | 3924.37 | 1.07% |
| 2025-12-22 | 26.77 | 26.60 | -0.23 | -0.86% | 26.55 | 26.98 | 18692 | 4989.20 | 1.36% |
| 2025-12-19 | 26.18 | 26.83 | 0.52 | 1.98% | 26.18 | 26.89 | 19897 | 5309.59 | 1.44% |
| 2025-12-18 | 26.13 | 26.31 | 0.18 | 0.69% | 26.01 | 26.55 | 14253 | 3749.99 | 1.03% |
| 2025-12-17 | 26.00 | 26.13 | 0.04 | 0.15% | 25.69 | 26.25 | 13760 | 3584.10 | 1.00% |
| 2025-12-16 | 26.96 | 26.09 | -0.89 | -3.30% | 25.88 | 27.05 | 22853 | 5997.34 | 1.66% |
| 2025-12-15 | 27.60 | 26.98 | -0.68 | -2.46% | 26.95 | 27.62 | 17014 | 4642.32 | 1.24% |
| 2025-12-12 | 27.66 | 27.66 | 0.10 | 0.36% | 27.40 | 27.80 | 14440 | 3987.83 | 1.05% |
| 2025-12-11 | 27.62 | 27.56 | 0.07 | 0.25% | 27.36 | 27.72 | 14368 | 3961.01 | 1.04% |
| 2025-12-10 | 27.18 | 27.49 | 0.04 | 0.15% | 26.64 | 27.58 | 16950 | 4606.50 | 1.23% |
| 2025-12-09 | 27.50 | 27.45 | -0.02 | -0.07% | 27.35 | 28.01 | 18964 | 5259.79 | 1.38% |
| 2025-12-08 | 27.40 | 27.47 | 0.07 | 0.26% | 27.22 | 27.88 | 18467 | 5066.25 | 1.34% |
| 2025-12-05 | 27.57 | 27.40 | -0.18 | -0.65% | 27.29 | 27.57 | 17351 | 4750.19 | 1.26% |
| 2025-12-04 | 27.80 | 27.58 | -0.23 | -0.83% | 27.43 | 27.89 | 14127 | 3908.12 | 1.03% |
| 2025-12-03 | 27.97 | 27.81 | -0.16 | -0.57% | 27.66 | 28.08 | 12748 | 3548.20 | 0.93% |
| 2025-12-02 | 28.26 | 27.97 | -0.21 | -0.75% | 27.81 | 28.40 | 16262 | 4547.08 | 1.18% |
| 2025-12-01 | 28.00 | 28.18 | 0.26 | 0.93% | 27.80 | 28.45 | 21158 | 5969.39 | 1.54% |
| 2025-11-28 | 28.23 | 27.92 | -0.07 | -0.25% | 27.65 | 28.23 | 18917 | 5274.80 | 1.37% |
| 2025-11-27 | 28.23 | 28.19 | -0.04 | -0.14% | 27.90 | 28.50 | 18963 | 5359.65 | 1.38% |
| 2025-11-26 | 27.76 | 28.23 | 0.28 | 1.00% | 27.76 | 28.57 | 25936 | 7346.85 | 1.88% |
| 2025-11-25 | 27.89 | 27.95 | 0.13 | 0.47% | 27.68 | 28.19 | 22715 | 6355.02 | 1.65% |
| 2025-11-24 | 27.69 | 27.82 | 0.15 | 0.54% | 27.52 | 27.93 | 20148 | 5595.20 | 1.46% |
| 2025-11-21 | 27.72 | 27.67 | -0.18 | -0.65% | 26.87 | 28.54 | 43069 | 11875.62 | 3.13% |
| 2025-11-20 | 28.43 | 27.85 | -0.45 | -1.59% | 27.65 | 28.62 | 31785 | 8888.10 | 2.31% |
| 2025-11-19 | 29.76 | 28.30 | -1.46 | -4.91% | 28.17 | 29.86 | 55438 | 15917.52 | 4.03% |
| 2025-11-18 | 30.30 | 29.76 | -0.41 | -1.36% | 29.64 | 30.43 | 41682 | 12459.99 | 3.03% |
| 2025-11-17 | 31.48 | 30.17 | -1.51 | -4.77% | 29.86 | 31.52 | 79395 | 24101.39 | 5.76% |
| 2025-11-14 | 31.67 | 31.68 | -0.01 | -0.03% | 31.44 | 32.41 | 76172 | 24346.74 | 5.53% |
| 2025-11-13 | 30.82 | 31.69 | 1.15 | 3.77% | 30.61 | 31.80 | 104733 | 32757.47 | 7.60% |
| 2025-11-12 | 30.88 | 30.54 | 0.06 | 0.20% | 30.47 | 30.96 | 67886 | 20821.99 | 4.93% |
| 2025-11-11 | 29.14 | 30.48 | 1.44 | 4.96% | 29.00 | 31.00 | 106334 | 32322.61 | 7.72% |
| 2025-11-10 | 28.65 | 29.04 | 0.36 | 1.26% | 28.58 | 29.16 | 32982 | 9537.42 | 2.39% |
| 2025-11-07 | 29.03 | 28.68 | -0.39 | -1.34% | 28.68 | 29.35 | 40858 | 11817.35 | 2.97% |
| 2025-11-06 | 29.20 | 29.07 | -0.13 | -0.45% | 29.00 | 29.80 | 51716 | 15170.64 | 3.76% |
| 2025-11-05 | 28.78 | 29.20 | 0.42 | 1.46% | 28.50 | 29.46 | 51735 | 15010.51 | 3.76% |
| 2025-11-04 | 28.78 | 28.78 | 0.01 | 0.03% | 28.35 | 29.08 | 45904 | 13188.51 | 3.33% |
| 2025-11-03 | 28.61 | 28.77 | 0.34 | 1.20% | 28.06 | 29.10 | 44410 | 12685.71 | 3.22% |
| 2025-10-31 | 27.01 | 28.43 | 1.42 | 5.26% | 26.95 | 28.65 | 75638 | 21294.10 | 5.49% |
| 2025-10-30 | 27.80 | 27.01 | -1.13 | -4.02% | 27.00 | 27.94 | 51447 | 14060.54 | 3.74% |
| 2025-10-29 | 28.74 | 28.14 | -0.63 | -2.19% | 27.77 | 29.38 | 52168 | 14734.01 | 3.79% |
| 2025-10-28 | 28.61 | 28.77 | 0.07 | 0.24% | 28.30 | 28.89 | 34863 | 9991.95 | 2.53% |
| 2025-10-27 | 28.22 | 28.70 | 0.52 | 1.85% | 28.22 | 29.14 | 48976 | 14091.19 | 3.56% |
| 2025-10-24 | 27.59 | 28.18 | 0.60 | 2.18% | 27.45 | 28.23 | 40656 | 11353.67 | 2.95% |
| 2025-10-23 | 28.69 | 27.58 | -1.12 | -3.90% | 27.25 | 29.30 | 58295 | 16253.29 | 4.23% |
| 2025-10-22 | 28.56 | 28.70 | 0.00 | 0.00% | 28.50 | 29.20 | 42876 | 12369.60 | 3.11% |
| 2025-10-21 | 28.41 | 28.70 | 0.29 | 1.02% | 28.35 | 28.97 | 37086 | 10613.08 | 2.69% |
| 2025-10-20 | 28.53 | 28.41 | 0.17 | 0.60% | 27.98 | 28.75 | 44399 | 12605.42 | 3.22% |
| 2025-10-17 | 28.98 | 28.24 | -0.77 | -2.65% | 28.23 | 29.28 | 51348 | 14732.83 | 3.73% |
| 2025-10-16 | 29.38 | 29.01 | -0.29 | -0.99% | 28.87 | 29.80 | 77658 | 22754.75 | 5.64% |
| 2025-10-15 | 27.72 | 29.30 | 1.58 | 5.70% | 27.72 | 29.51 | 104092 | 30222.15 | 7.56% |
| 2025-10-14 | 28.95 | 27.72 | -0.72 | -2.53% | 27.50 | 28.95 | 62956 | 17682.91 | 4.57% |
立方制药(003020)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。
