| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 27.01 | 28.44 | 0.59 | 2.12% | 26.89 | 28.60 | 58270 | 16377.47 | 4.23% |
| 2025-10-10 | 27.82 | 27.85 | 0.01 | 0.04% | 27.65 | 28.45 | 36351 | 10188.75 | 2.64% |
| 2025-10-09 | 28.45 | 27.84 | -0.51 | -1.80% | 27.70 | 28.50 | 42046 | 11727.79 | 3.05% |
| 2025-09-30 | 27.90 | 28.35 | 0.45 | 1.61% | 27.90 | 28.77 | 48639 | 13787.37 | 3.53% |
| 2025-09-29 | 27.29 | 27.90 | 0.87 | 3.22% | 26.88 | 28.38 | 50091 | 13902.24 | 3.64% |
| 2025-09-26 | 27.48 | 27.03 | -0.57 | -2.07% | 26.92 | 27.52 | 33643 | 9146.29 | 2.44% |
| 2025-09-25 | 28.00 | 27.60 | -0.45 | -1.60% | 27.60 | 28.37 | 37029 | 10332.47 | 2.69% |
| 2025-09-24 | 27.44 | 28.05 | 0.68 | 2.48% | 27.20 | 28.27 | 46903 | 13096.40 | 3.41% |
| 2025-09-23 | 28.07 | 27.37 | -0.91 | -3.22% | 26.88 | 28.24 | 59279 | 16244.71 | 4.30% |
| 2025-09-22 | 28.90 | 28.28 | -0.16 | -0.56% | 27.89 | 29.59 | 64599 | 18409.70 | 4.69% |
| 2025-09-19 | 28.88 | 28.44 | -0.63 | -2.17% | 28.29 | 29.10 | 41847 | 11984.88 | 3.04% |
| 2025-09-18 | 29.40 | 29.07 | -0.33 | -1.12% | 28.78 | 30.18 | 74244 | 21808.51 | 5.39% |
| 2025-09-17 | 29.51 | 29.40 | -0.25 | -0.84% | 29.14 | 29.64 | 41946 | 12303.69 | 3.05% |
| 2025-09-16 | 30.09 | 29.65 | -0.35 | -1.17% | 29.33 | 30.21 | 41112 | 12170.96 | 2.99% |
| 2025-09-15 | 30.00 | 30.00 | -0.04 | -0.13% | 29.68 | 30.30 | 47865 | 14363.51 | 3.48% |
| 2025-09-12 | 30.06 | 30.04 | -0.02 | -0.07% | 29.57 | 30.39 | 68035 | 20423.80 | 4.94% |
| 2025-09-11 | 29.08 | 30.06 | 0.69 | 2.35% | 28.00 | 30.64 | 82831 | 24443.49 | 6.01% |
| 2025-09-10 | 29.48 | 29.37 | -0.02 | -0.07% | 29.08 | 29.84 | 58770 | 17319.06 | 4.27% |
| 2025-09-09 | 31.39 | 29.39 | -2.03 | -6.46% | 29.11 | 31.55 | 99705 | 30008.71 | 7.24% |
| 2025-09-08 | 32.30 | 31.42 | -1.00 | -3.08% | 31.11 | 32.53 | 69954 | 22120.66 | 5.08% |
| 2025-09-05 | 32.48 | 32.42 | 0.44 | 1.38% | 31.09 | 32.69 | 96402 | 30750.94 | 7.00% |
| 2025-09-04 | 34.38 | 31.98 | -1.79 | -5.30% | 31.35 | 34.97 | 91772 | 30264.86 | 6.66% |
| 2025-09-03 | 35.20 | 33.77 | -1.08 | -3.10% | 33.45 | 36.26 | 122568 | 42542.26 | 8.90% |
| 2025-09-02 | 36.54 | 34.85 | -1.58 | -4.34% | 34.60 | 37.37 | 169665 | 61030.58 | 12.32% |
| 2025-09-01 | 34.52 | 36.43 | 3.31 | 9.99% | 34.39 | 36.43 | 195328 | 69514.31 | 14.18% |
| 2025-08-29 | 32.23 | 33.12 | 1.12 | 3.50% | 32.16 | 34.48 | 136646 | 45493.18 | 9.92% |
| 2025-08-28 | 32.31 | 32.00 | -0.31 | -0.96% | 31.15 | 32.80 | 110793 | 35420.06 | 8.04% |
| 2025-08-27 | 35.90 | 32.31 | -3.59 | -10.00% | 32.31 | 36.39 | 190305 | 64191.12 | 13.82% |
| 2025-08-26 | 37.34 | 35.90 | -2.60 | -6.75% | 35.90 | 40.00 | 175639 | 65839.17 | 12.75% |
| 2025-08-25 | 39.49 | 38.50 | 0.02 | 0.05% | 37.18 | 41.47 | 173621 | 67737.48 | 12.61% |
| 2025-08-22 | 35.99 | 38.48 | 2.41 | 6.68% | 35.51 | 39.30 | 153246 | 58408.05 | 11.13% |
| 2025-08-21 | 37.00 | 36.07 | -2.69 | -6.94% | 34.98 | 38.29 | 161320 | 58028.55 | 11.71% |
| 2025-08-20 | 36.73 | 38.76 | 1.76 | 4.76% | 34.68 | 40.50 | 232238 | 88194.99 | 16.86% |
| 2025-08-19 | 34.20 | 37.00 | 3.36 | 9.99% | 34.20 | 37.00 | 89434 | 32348.22 | 6.49% |
| 2025-08-18 | 31.11 | 33.64 | 2.53 | 8.13% | 31.04 | 34.22 | 176038 | 57096.15 | 12.78% |
| 2025-08-15 | 28.15 | 31.11 | 2.83 | 10.01% | 28.04 | 31.11 | 113465 | 33946.64 | 8.24% |
| 2025-08-14 | 28.55 | 28.28 | -0.30 | -1.05% | 27.90 | 28.67 | 49230 | 13915.82 | 3.57% |
| 2025-08-13 | 28.72 | 28.58 | -0.14 | -0.49% | 28.31 | 28.82 | 50426 | 14379.46 | 3.66% |
| 2025-08-12 | 28.99 | 28.72 | 0.07 | 0.24% | 28.24 | 29.11 | 52924 | 15113.68 | 3.84% |
| 2025-08-11 | 27.12 | 28.65 | 1.55 | 5.72% | 26.96 | 29.12 | 115586 | 32673.58 | 8.39% |
| 2025-08-08 | 27.07 | 27.10 | -0.24 | -0.88% | 26.72 | 27.84 | 77603 | 21127.72 | 5.63% |
| 2025-08-07 | 27.80 | 27.34 | -0.69 | -2.46% | 27.05 | 28.79 | 106740 | 29745.12 | 7.75% |
| 2025-08-06 | 27.30 | 28.03 | 0.56 | 2.04% | 27.23 | 28.12 | 109771 | 30557.95 | 7.97% |
| 2025-08-05 | 27.89 | 27.47 | -0.43 | -1.54% | 26.98 | 28.05 | 113458 | 31171.54 | 8.24% |
| 2025-08-04 | 26.76 | 27.90 | 1.00 | 3.72% | 25.67 | 28.13 | 154762 | 41697.96 | 11.24% |
| 2025-08-01 | 26.56 | 26.90 | 0.83 | 3.18% | 26.10 | 27.45 | 124026 | 33211.76 | 9.01% |
| 2025-07-31 | 26.14 | 26.07 | -0.13 | -0.50% | 26.01 | 26.73 | 101065 | 26549.52 | 7.34% |
| 2025-07-30 | 27.00 | 26.20 | -1.04 | -3.82% | 26.01 | 27.58 | 157458 | 41984.04 | 11.43% |
| 2025-07-29 | 27.65 | 27.24 | -0.41 | -1.48% | 26.52 | 29.40 | 215319 | 59510.54 | 15.63% |
| 2025-07-28 | 26.40 | 27.65 | 1.50 | 5.74% | 26.20 | 28.00 | 211587 | 57138.18 | 15.36% |
| 2025-07-25 | 26.12 | 26.15 | -0.53 | -1.99% | 26.00 | 26.98 | 198263 | 52252.04 | 14.40% |
| 2025-07-24 | 24.20 | 26.68 | 2.43 | 10.02% | 24.12 | 26.68 | 216912 | 56046.02 | 15.71% |
| 2025-07-23 | 23.54 | 24.25 | 0.48 | 2.02% | 23.52 | 24.50 | 92121 | 22264.01 | 6.67% |
| 2025-07-22 | 23.96 | 23.77 | -0.31 | -1.29% | 23.71 | 24.44 | 60176 | 14436.90 | 4.36% |
| 2025-07-21 | 23.93 | 24.08 | -0.13 | -0.54% | 23.72 | 24.22 | 55378 | 13280.95 | 4.01% |
| 2025-07-18 | 24.11 | 24.21 | -0.01 | -0.04% | 23.48 | 24.27 | 75053 | 17897.79 | 5.44% |
| 2025-07-17 | 23.94 | 24.22 | 0.28 | 1.17% | 23.80 | 24.40 | 88249 | 21332.55 | 6.39% |
| 2025-07-16 | 23.33 | 23.94 | 0.68 | 2.92% | 23.21 | 24.05 | 75134 | 17819.52 | 5.44% |
| 2025-07-15 | 23.65 | 23.26 | -0.37 | -1.57% | 22.94 | 23.85 | 46594 | 10828.25 | 3.38% |
| 2025-07-14 | 22.90 | 23.63 | 0.53 | 2.29% | 22.88 | 23.66 | 72803 | 16992.66 | 5.27% |
| 2025-07-11 | 22.78 | 23.10 | 0.45 | 1.99% | 22.67 | 23.98 | 115679 | 27113.40 | 8.38% |
| 2025-07-10 | 22.33 | 22.65 | 0.24 | 1.07% | 22.23 | 22.95 | 37602 | 8507.69 | 2.72% |
| 2025-07-09 | 22.40 | 22.41 | -0.10 | -0.44% | 22.28 | 22.68 | 28969 | 6503.42 | 2.10% |
| 2025-07-08 | 22.39 | 22.51 | 0.12 | 0.54% | 22.30 | 22.99 | 35762 | 8066.38 | 2.59% |
| 2025-07-07 | 22.73 | 22.39 | -0.33 | -1.45% | 22.36 | 22.99 | 35257 | 7967.32 | 2.55% |
| 2025-07-04 | 22.99 | 22.72 | -0.15 | -0.66% | 22.62 | 23.15 | 34958 | 7972.53 | 2.53% |
| 2025-07-03 | 22.43 | 22.87 | 0.44 | 1.96% | 22.33 | 22.96 | 47034 | 10701.59 | 3.41% |
| 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% |
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。
