| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.82 | 4.85 | 0.05 | 1.04% | 4.78 | 4.94 | 216518 | 10545.47 | 2.05% | 0.00 |
| 2026-03-24 | 4.55 | 4.80 | 0.37 | 8.35% | 4.45 | 4.86 | 335171 | 15611.65 | 3.17% | 0.00 |
| 2026-03-23 | 4.63 | 4.43 | -0.27 | -5.74% | 4.37 | 4.64 | 294272 | 13244.27 | 2.79% | 0.00 |
| 2026-03-20 | 4.84 | 4.70 | -0.09 | -1.88% | 4.68 | 4.90 | 217822 | 10349.06 | 2.06% | 0.00 |
| 2026-03-19 | 4.92 | 4.79 | -0.17 | -3.43% | 4.77 | 4.95 | 263387 | 12706.31 | 2.49% | 100.00 |
| 2026-03-18 | 4.97 | 4.96 | -0.04 | -0.80% | 4.90 | 5.01 | 150315 | 7427.53 | 1.42% | 0.00 |
| 2026-03-17 | 5.01 | 5.00 | -0.01 | -0.20% | 4.96 | 5.15 | 205727 | 10398.93 | 1.95% | 0.00 |
| 2026-03-16 | 4.95 | 5.01 | 0.03 | 0.60% | 4.94 | 5.05 | 164078 | 8202.35 | 1.55% | 0.00 |
| 2026-03-13 | 5.06 | 4.98 | -0.09 | -1.78% | 4.95 | 5.07 | 186720 | 9345.43 | 1.77% | 0.00 |
| 2026-03-12 | 5.12 | 5.07 | -0.07 | -1.36% | 5.04 | 5.13 | 163868 | 8316.58 | 1.55% | 0.00 |
| 2026-03-11 | 5.18 | 5.14 | -0.04 | -0.77% | 5.07 | 5.20 | 194456 | 9953.15 | 1.84% | 0.00 |
| 2026-03-10 | 5.17 | 5.18 | 0.01 | 0.19% | 5.12 | 5.23 | 238372 | 12334.35 | 2.26% | 0.00 |
| 2026-03-09 | 5.12 | 5.17 | -0.08 | -1.52% | 5.03 | 5.19 | 365329 | 18658.96 | 3.46% | 0.00 |
| 2026-03-06 | 4.84 | 5.25 | 0.40 | 8.25% | 4.84 | 5.27 | 663820 | 34154.41 | 6.29% | 0.00 |
| 2026-03-05 | 4.85 | 4.85 | 0.09 | 1.89% | 4.81 | 4.96 | 168340 | 8209.77 | 1.59% | 0.00 |
| 2026-03-04 | 4.77 | 4.76 | -0.01 | -0.21% | 4.70 | 4.84 | 218530 | 10417.04 | 2.07% | 0.00 |
| 2026-03-03 | 5.07 | 4.77 | -0.31 | -6.10% | 4.74 | 5.09 | 385049 | 18821.55 | 3.65% | 0.00 |
| 2026-03-02 | 5.02 | 5.08 | 0.00 | 0.00% | 4.96 | 5.13 | 318205 | 16040.44 | 3.01% | 0.00 |
| 2026-02-27 | 5.07 | 5.08 | 0.01 | 0.20% | 5.04 | 5.12 | 148215 | 7529.33 | 1.40% | 0.00 |
| 2026-02-26 | 5.26 | 5.07 | -0.18 | -3.43% | 5.05 | 5.26 | 331446 | 16944.24 | 3.14% | 0.00 |
| 2026-02-25 | 5.18 | 5.25 | 0.08 | 1.55% | 5.17 | 5.32 | 265385 | 13945.48 | 2.51% | 0.00 |
| 2026-02-24 | 5.16 | 5.17 | 0.07 | 1.37% | 5.07 | 5.18 | 226723 | 11632.55 | 2.15% | 0.00 |
| 2026-02-13 | 5.03 | 5.10 | 0.08 | 1.59% | 5.00 | 5.34 | 418522 | 21684.52 | 3.96% | 0.00 |
| 2026-02-12 | 5.02 | 5.02 | 0.02 | 0.40% | 4.91 | 5.07 | 165922 | 8311.58 | 1.57% | 0.00 |
| 2026-02-11 | 5.13 | 5.00 | -0.14 | -2.72% | 5.00 | 5.15 | 203103 | 10268.14 | 1.92% | 0.00 |
| 2026-02-10 | 5.13 | 5.14 | 0.02 | 0.39% | 5.07 | 5.19 | 200350 | 10299.97 | 1.90% | 0.00 |
| 2026-02-09 | 5.08 | 5.12 | 0.08 | 1.59% | 5.07 | 5.14 | 148351 | 7566.00 | 1.41% | 67.00 |
| 2026-02-06 | 4.98 | 5.04 | 0.05 | 1.00% | 4.98 | 5.11 | 203317 | 10301.56 | 1.93% | 0.00 |
| 2026-02-05 | 5.08 | 4.99 | -0.09 | -1.77% | 4.98 | 5.14 | 192926 | 9758.53 | 1.83% | 0.00 |
| 2026-02-04 | 5.10 | 5.08 | -0.01 | -0.20% | 5.04 | 5.14 | 159036 | 8083.49 | 1.51% | 0.00 |
| 2026-02-03 | 5.04 | 5.09 | 0.12 | 2.41% | 5.00 | 5.12 | 204617 | 10339.67 | 1.94% | 0.00 |
| 2026-02-02 | 5.17 | 4.97 | -0.18 | -3.50% | 4.91 | 5.30 | 380027 | 19461.04 | 3.60% | 0.00 |
| 2026-01-30 | 5.08 | 5.15 | 0.06 | 1.18% | 5.06 | 5.35 | 393757 | 20422.35 | 3.73% | 1.00 |
| 2026-01-29 | 5.07 | 5.09 | 0.01 | 0.20% | 4.98 | 5.17 | 214203 | 10921.90 | 2.03% | 0.00 |
| 2026-01-28 | 5.10 | 5.08 | -0.07 | -1.36% | 5.05 | 5.16 | 182244 | 9299.53 | 1.73% | 0.00 |
| 2026-01-27 | 5.19 | 5.15 | -0.07 | -1.34% | 5.04 | 5.19 | 266953 | 13657.94 | 2.53% | 0.00 |
| 2026-01-26 | 5.29 | 5.22 | -0.07 | -1.32% | 5.14 | 5.29 | 347358 | 18112.06 | 3.29% | 0.00 |
| 2026-01-23 | 5.27 | 5.29 | 0.01 | 0.19% | 5.22 | 5.36 | 331656 | 17488.57 | 3.14% | 0.00 |
| 2026-01-22 | 5.21 | 5.28 | 0.04 | 0.76% | 5.16 | 5.33 | 374815 | 19730.14 | 3.55% | 0.00 |
| 2026-01-21 | 4.88 | 5.24 | 0.32 | 6.50% | 4.85 | 5.31 | 670804 | 34473.02 | 6.35% | 0.00 |
| 2026-01-20 | 4.88 | 4.92 | 0.05 | 1.03% | 4.80 | 5.05 | 336865 | 16552.94 | 3.19% | 0.00 |
| 2026-01-19 | 4.81 | 4.87 | -0.03 | -0.61% | 4.70 | 4.90 | 291818 | 14118.52 | 2.76% | 0.00 |
| 2026-01-16 | 5.02 | 4.90 | -0.14 | -2.78% | 4.84 | 5.05 | 329097 | 16202.09 | 3.12% | 0.00 |
| 2026-01-15 | 5.21 | 5.04 | -0.20 | -3.82% | 5.01 | 5.21 | 429943 | 21867.38 | 4.07% | 0.00 |
| 2026-01-14 | 5.27 | 5.24 | -0.09 | -1.69% | 5.12 | 5.38 | 618275 | 32467.98 | 5.86% | 0.00 |
| 2026-01-13 | 5.28 | 5.33 | 0.05 | 0.95% | 5.24 | 5.50 | 667548 | 35860.72 | 6.32% | 6.00 |
| 2026-01-12 | 5.28 | 5.28 | -0.01 | -0.19% | 5.21 | 5.34 | 392586 | 20699.51 | 3.72% | 3.00 |
| 2026-01-09 | 5.37 | 5.29 | -0.07 | -1.31% | 5.07 | 5.40 | 730407 | 38116.35 | 6.92% | 0.00 |
| 2026-01-08 | 5.24 | 5.36 | 0.15 | 2.88% | 5.21 | 5.58 | 722970 | 39276.89 | 6.85% | 10.00 |
| 2026-01-07 | 5.23 | 5.21 | -0.01 | -0.19% | 5.19 | 5.33 | 248235 | 13006.24 | 2.35% | 0.00 |
| 2026-01-06 | 5.29 | 5.22 | -0.05 | -0.95% | 5.21 | 5.33 | 239408 | 12590.73 | 2.27% | 0.00 |
| 2026-01-05 | 5.14 | 5.27 | 0.13 | 2.53% | 5.08 | 5.38 | 468416 | 24383.81 | 4.44% | 0.00 |
| 2025-12-31 | 5.27 | 5.14 | -0.10 | -1.91% | 5.12 | 5.27 | 223819 | 11579.32 | 2.12% | 0.00 |
| 2025-12-30 | 5.26 | 5.24 | -0.02 | -0.38% | 5.16 | 5.37 | 303935 | 15975.74 | 2.88% | 0.00 |
| 2025-12-29 | 5.25 | 5.26 | 0.00 | 0.00% | 5.22 | 5.41 | 268919 | 14224.39 | 2.55% | 0.00 |
| 2025-12-26 | 5.24 | 5.26 | 0.01 | 0.19% | 5.14 | 5.33 | 353947 | 18495.75 | 3.35% | 0.00 |
| 2025-12-25 | 5.16 | 5.25 | 0.07 | 1.35% | 5.10 | 5.42 | 385426 | 20316.51 | 3.65% | 25.00 |
| 2025-12-24 | 5.28 | 5.18 | -0.11 | -2.08% | 5.03 | 5.30 | 540088 | 27667.91 | 5.12% | 0.00 |
| 2025-12-23 | 5.14 | 5.29 | 0.12 | 2.32% | 5.11 | 5.41 | 776028 | 41198.94 | 7.35% | 0.00 |
| 2025-12-22 | 4.90 | 5.17 | 0.32 | 6.60% | 4.80 | 5.22 | 644009 | 32576.24 | 6.10% | 0.00 |
| 2025-12-19 | 4.58 | 4.85 | 0.28 | 6.13% | 4.55 | 4.98 | 386340 | 18480.69 | 3.66% | 0.00 |
| 2025-12-18 | 4.60 | 4.57 | -0.04 | -0.87% | 4.55 | 4.66 | 161225 | 7412.63 | 1.53% | 0.00 |
| 2025-12-17 | 4.52 | 4.61 | 0.08 | 1.77% | 4.45 | 4.64 | 201304 | 9176.42 | 1.91% | 0.00 |
| 2025-12-16 | 4.71 | 4.53 | -0.18 | -3.82% | 4.50 | 4.74 | 284163 | 12999.19 | 2.69% | 0.00 |
| 2025-12-15 | 4.81 | 4.71 | -0.15 | -3.09% | 4.70 | 4.85 | 190770 | 9079.80 | 1.81% | 0.00 |
| 2025-12-12 | 4.79 | 4.86 | 0.08 | 1.67% | 4.73 | 4.90 | 197764 | 9526.26 | 1.87% | 0.00 |
| 2025-12-11 | 4.85 | 4.78 | -0.04 | -0.83% | 4.78 | 4.96 | 228085 | 11071.85 | 2.16% | 51.00 |
| 2025-12-10 | 4.87 | 4.82 | -0.06 | -1.23% | 4.75 | 4.89 | 264399 | 12752.10 | 2.50% | 0.00 |
| 2025-12-09 | 5.18 | 4.88 | -0.30 | -5.79% | 4.86 | 5.22 | 481890 | 24088.71 | 4.56% | 1.00 |
| 2025-12-08 | 5.14 | 5.18 | 0.09 | 1.77% | 5.10 | 5.41 | 575258 | 30262.46 | 5.45% | 36.00 |
| 2025-12-05 | 5.19 | 5.09 | -0.01 | -0.20% | 4.90 | 5.24 | 329255 | 16533.48 | 3.12% | 0.00 |
| 2025-12-04 | 5.14 | 5.10 | -0.08 | -1.54% | 5.02 | 5.20 | 370347 | 18891.88 | 3.51% | 0.00 |
| 2025-12-03 | 5.40 | 5.18 | -0.27 | -4.95% | 5.16 | 5.46 | 530963 | 27793.93 | 5.03% | 40.00 |
| 2025-12-02 | 5.43 | 5.45 | 0.03 | 0.55% | 5.20 | 5.51 | 517290 | 27723.30 | 4.90% | 50.00 |
| 2025-12-01 | 5.17 | 5.42 | 0.27 | 5.24% | 5.12 | 5.60 | 821111 | 44495.97 | 7.78% | 60.00 |
| 2025-11-28 | 5.29 | 5.15 | -0.12 | -2.28% | 5.10 | 5.32 | 411056 | 21172.56 | 3.89% | 0.00 |
| 2025-11-27 | 5.26 | 5.27 | -0.13 | -2.41% | 5.14 | 5.42 | 677767 | 35429.51 | 6.42% | 15.00 |
| 2025-11-26 | 5.04 | 5.40 | 0.39 | 7.78% | 5.03 | 5.73 | 909602 | 48616.64 | 8.62% | 2.00 |
| 2025-11-25 | 4.93 | 5.01 | 0.10 | 2.04% | 4.89 | 5.07 | 234389 | 11673.58 | 2.22% | 0.00 |
| 2025-11-24 | 5.00 | 4.91 | -0.06 | -1.21% | 4.85 | 5.08 | 225821 | 11164.25 | 2.14% | 0.00 |
莱美药业(300006)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。
