| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 22.65 | 22.43 | -0.32 | -1.41% | 22.28 | 23.06 | 40776 | 9214.96 | 2.95% |
| 2025-07-01 | 22.58 | 22.75 | 0.43 | 1.93% | 22.18 | 22.79 | 55374 | 12491.05 | 4.01% |
| 2025-06-30 | 22.11 | 22.32 | 0.21 | 0.95% | 21.90 | 22.34 | 33020 | 7322.05 | 2.39% |
| 2025-06-27 | 21.86 | 22.11 | 0.15 | 0.68% | 21.82 | 22.24 | 25736 | 5677.50 | 1.86% |
| 2025-06-26 | 22.14 | 21.96 | -0.18 | -0.81% | 21.76 | 22.14 | 27299 | 5988.13 | 1.98% |
| 2025-06-25 | 22.22 | 22.14 | -0.02 | -0.09% | 21.88 | 22.30 | 31422 | 6930.14 | 2.28% |
| 2025-06-24 | 21.87 | 22.16 | 0.35 | 1.60% | 21.80 | 22.20 | 34468 | 7602.80 | 2.50% |
| 2025-06-23 | 21.52 | 21.81 | 0.12 | 0.55% | 21.46 | 21.88 | 28537 | 6194.61 | 2.07% |
| 2025-06-20 | 21.71 | 21.69 | -0.02 | -0.09% | 21.61 | 21.97 | 27065 | 5885.85 | 1.96% |
| 2025-06-19 | 22.34 | 21.71 | -0.74 | -3.30% | 21.68 | 22.73 | 50858 | 11226.72 | 3.68% |
| 2025-06-18 | 23.14 | 22.45 | -0.96 | -4.10% | 22.39 | 23.40 | 65490 | 14864.93 | 4.74% |
| 2025-06-17 | 24.37 | 23.41 | -0.43 | -1.80% | 23.25 | 24.49 | 67981 | 16200.66 | 4.92% |
| 2025-06-16 | 23.56 | 23.84 | 0.27 | 1.15% | 23.14 | 24.03 | 48823 | 11581.57 | 3.54% |
| 2025-06-13 | 24.30 | 23.57 | -0.74 | -3.04% | 23.49 | 24.55 | 53709 | 12818.57 | 3.89% |
| 2025-06-12 | 24.41 | 24.31 | -0.10 | -0.41% | 24.02 | 24.79 | 56467 | 13689.93 | 4.09% |
| 2025-06-11 | 24.80 | 24.41 | -0.13 | -0.53% | 24.34 | 25.26 | 81972 | 20217.96 | 5.94% |
| 2025-06-10 | 23.90 | 24.54 | 0.49 | 2.04% | 23.90 | 24.76 | 103901 | 25278.14 | 7.53% |
| 2025-06-09 | 23.40 | 24.05 | 0.68 | 2.91% | 23.22 | 24.68 | 99007 | 23960.77 | 7.17% |
| 2025-06-06 | 23.26 | 23.37 | -0.24 | -1.02% | 22.95 | 23.67 | 68297 | 15899.68 | 4.95% |
| 2025-06-05 | 24.16 | 23.61 | -0.74 | -3.04% | 23.46 | 24.35 | 78539 | 18621.80 | 5.69% |
| 2025-06-04 | 24.90 | 24.35 | -0.65 | -2.60% | 24.18 | 25.00 | 97036 | 23735.77 | 7.03% |
| 2025-06-03 | 24.50 | 25.00 | 0.88 | 3.65% | 24.50 | 25.26 | 157332 | 39208.21 | 11.40% |
| 2025-05-30 | 24.23 | 24.12 | 0.07 | 0.29% | 23.84 | 24.84 | 116241 | 28277.04 | 8.42% |
| 2025-05-29 | 23.43 | 24.05 | 0.74 | 3.17% | 23.36 | 24.12 | 89032 | 21251.98 | 6.45% |
| 2025-05-28 | 23.09 | 23.31 | 0.06 | 0.26% | 22.94 | 23.58 | 47242 | 10987.51 | 3.42% |
| 2025-05-27 | 22.90 | 23.25 | 0.17 | 0.74% | 22.83 | 23.58 | 62609 | 14568.06 | 4.54% |
| 2025-05-26 | 23.83 | 23.08 | -0.93 | -3.87% | 22.58 | 23.84 | 102048 | 23560.00 | 7.39% |
| 2025-05-23 | 23.39 | 24.01 | 0.63 | 2.69% | 23.39 | 24.48 | 137197 | 32984.64 | 9.94% |
| 2025-05-22 | 23.51 | 23.38 | -0.38 | -1.60% | 23.20 | 24.40 | 90619 | 21473.57 | 6.56% |
| 2025-05-21 | 24.20 | 24.06 | -0.08 | -0.33% | 23.96 | 24.80 | 106239 | 25853.23 | 7.70% |
| 2025-05-20 | 24.08 | 24.14 | 0.17 | 0.71% | 23.98 | 24.88 | 113764 | 27778.68 | 8.24% |
| 2025-05-19 | 24.20 | 23.97 | -0.44 | -1.80% | 23.69 | 24.30 | 74844 | 17897.71 | 5.42% |
| 2025-05-16 | 24.09 | 24.41 | 0.27 | 1.12% | 23.60 | 24.87 | 115593 | 27985.49 | 8.37% |
| 2025-05-15 | 23.71 | 24.14 | 0.24 | 1.00% | 23.60 | 24.30 | 112670 | 27118.62 | 8.16% |
| 2025-05-14 | 23.30 | 23.90 | 0.60 | 2.58% | 23.07 | 24.14 | 111867 | 26472.61 | 8.10% |
| 2025-05-13 | 23.50 | 23.30 | -0.30 | -1.27% | 23.16 | 23.73 | 71227 | 16625.94 | 5.16% |
| 2025-05-12 | 23.36 | 23.60 | 0.38 | 1.64% | 23.06 | 23.68 | 78831 | 18447.79 | 5.71% |
| 2025-05-09 | 23.85 | 23.22 | -0.53 | -2.23% | 23.17 | 24.09 | 95409 | 22406.74 | 6.91% |
| 2025-05-08 | 24.30 | 23.75 | -0.67 | -2.74% | 23.75 | 24.44 | 100168 | 24092.75 | 7.26% |
| 2025-05-07 | 24.38 | 24.42 | 0.33 | 1.37% | 23.89 | 24.51 | 134254 | 32513.41 | 9.73% |
| 2025-05-06 | 23.84 | 24.09 | 0.70 | 2.99% | 23.40 | 24.14 | 116049 | 27700.12 | 8.41% |
| 2025-04-30 | 24.27 | 23.39 | -0.30 | -1.27% | 23.39 | 25.09 | 185101 | 44857.90 | 13.41% |
| 2025-04-29 | 24.65 | 23.69 | -2.23 | -8.60% | 23.39 | 25.00 | 241969 | 58096.32 | 17.53% |
| 2025-04-28 | 27.10 | 25.92 | -2.88 | -10.00% | 25.92 | 27.30 | 200345 | 52349.14 | 14.51% |
| 2025-04-25 | 30.80 | 28.80 | -3.20 | -10.00% | 28.80 | 30.88 | 242834 | 71112.27 | 17.59% |
| 2025-04-24 | 31.83 | 32.00 | 1.17 | 3.80% | 28.85 | 33.58 | 357950 | 111826.87 | 25.93% |
| 2025-04-23 | 30.40 | 30.83 | -1.16 | -3.63% | 29.51 | 32.80 | 309683 | 96907.10 | 22.43% |
| 2025-04-22 | 31.60 | 31.99 | 1.37 | 4.47% | 29.30 | 32.48 | 411668 | 127047.06 | 29.82% |
| 2025-04-21 | 29.80 | 30.62 | 2.78 | 9.99% | 29.02 | 30.62 | 290659 | 87598.62 | 21.06% |
| 2025-04-18 | 27.84 | 27.84 | 2.53 | 10.00% | 27.84 | 27.84 | 8210 | 2285.71 | 0.59% |
| 2025-04-17 | 25.31 | 25.31 | 2.30 | 10.00% | 25.31 | 25.31 | 13934 | 3526.70 | 1.01% |
| 2025-04-16 | 23.01 | 23.01 | 2.09 | 9.99% | 23.01 | 23.01 | 52895 | 12171.15 | 3.83% |
| 2025-04-15 | 20.92 | 20.92 | 1.90 | 9.99% | 19.64 | 20.92 | 93471 | 19392.79 | 6.77% |
| 2025-04-14 | 19.22 | 19.02 | 0.09 | 0.48% | 18.86 | 19.27 | 14960 | 2851.05 | 1.08% |
| 2025-04-11 | 19.11 | 18.93 | -0.17 | -0.89% | 18.91 | 19.30 | 12168 | 2326.72 | 0.88% |
| 2025-04-10 | 18.69 | 19.10 | 0.53 | 2.85% | 18.67 | 19.33 | 16920 | 3224.71 | 1.23% |
| 2025-04-09 | 18.68 | 18.57 | -0.28 | -1.49% | 18.02 | 18.75 | 20965 | 3863.35 | 1.52% |
| 2025-04-08 | 17.62 | 18.85 | 0.87 | 4.84% | 17.62 | 18.87 | 23474 | 4321.12 | 1.70% |
| 2025-04-07 | 19.20 | 17.98 | -1.58 | -8.08% | 17.78 | 19.20 | 36406 | 6648.76 | 2.64% |
| 2025-04-03 | 19.38 | 19.56 | 0.08 | 0.41% | 19.12 | 19.72 | 14477 | 2818.51 | 1.05% |
| 2025-04-02 | 19.40 | 19.48 | 0.03 | 0.15% | 19.28 | 19.65 | 17780 | 3466.44 | 1.29% |
| 2025-04-01 | 18.86 | 19.45 | 0.63 | 3.35% | 18.86 | 19.66 | 27825 | 5395.30 | 2.02% |
| 2025-03-31 | 19.06 | 18.82 | -0.38 | -1.98% | 18.61 | 19.23 | 15187 | 2864.65 | 1.10% |
| 2025-03-28 | 19.34 | 19.20 | -0.24 | -1.23% | 19.15 | 19.68 | 17636 | 3419.32 | 1.28% |
| 2025-03-27 | 19.07 | 19.44 | 0.28 | 1.46% | 18.88 | 19.53 | 15953 | 3075.38 | 1.16% |
| 2025-03-26 | 19.21 | 19.16 | -0.06 | -0.31% | 18.95 | 19.23 | 14369 | 2745.85 | 1.04% |
| 2025-03-25 | 18.76 | 19.22 | 0.45 | 2.40% | 18.55 | 19.35 | 26015 | 4926.56 | 1.88% |
| 2025-03-24 | 18.56 | 18.77 | 0.06 | 0.32% | 18.48 | 18.98 | 14406 | 2698.66 | 1.04% |
| 2025-03-21 | 18.87 | 18.71 | -0.21 | -1.11% | 18.67 | 19.12 | 9301 | 1751.98 | 0.67% |
| 2025-03-20 | 18.91 | 18.92 | 0.01 | 0.05% | 18.82 | 19.08 | 11127 | 2108.27 | 0.81% |
| 2025-03-19 | 19.36 | 18.91 | -0.24 | -1.25% | 18.88 | 19.37 | 14895 | 2832.88 | 1.08% |
| 2025-03-18 | 19.13 | 19.15 | -0.05 | -0.26% | 19.05 | 19.32 | 12409 | 2381.45 | 0.90% |
| 2025-03-17 | 19.67 | 19.20 | -0.26 | -1.34% | 19.12 | 19.99 | 24981 | 4859.48 | 1.81% |
| 2025-03-14 | 19.00 | 19.46 | 0.32 | 1.67% | 18.92 | 19.46 | 17105 | 3283.09 | 1.24% |
| 2025-03-13 | 18.98 | 19.14 | 0.22 | 1.16% | 18.81 | 19.37 | 13660 | 2598.38 | 0.99% |
| 2025-03-12 | 18.91 | 18.92 | 0.02 | 0.11% | 18.75 | 19.09 | 9832 | 1859.81 | 0.71% |
| 2025-03-11 | 18.88 | 18.90 | -0.07 | -0.37% | 18.75 | 18.99 | 10420 | 1965.65 | 0.75% |
| 2025-03-10 | 18.46 | 18.97 | 0.51 | 2.76% | 18.45 | 18.98 | 19023 | 3581.10 | 1.38% |
| 2025-03-07 | 18.37 | 18.46 | 0.08 | 0.44% | 18.18 | 18.60 | 18438 | 3399.01 | 1.34% |
| 2025-03-06 | 18.68 | 18.38 | -0.30 | -1.61% | 18.20 | 18.78 | 19410 | 3571.72 | 1.41% |
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。
