| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 5.10 | 4.97 | -0.17 | -3.31% | 4.94 | 5.20 | 305734 | 15424.43 | 2.90% | 0.00 |
| 2025-11-20 | 5.25 | 5.14 | -0.04 | -0.77% | 4.98 | 5.25 | 271856 | 13932.86 | 2.57% | 0.00 |
| 2025-11-19 | 5.21 | 5.18 | -0.04 | -0.77% | 5.12 | 5.32 | 313039 | 16267.53 | 2.96% | 37.00 |
| 2025-11-18 | 5.43 | 5.22 | -0.21 | -3.87% | 5.18 | 5.47 | 450586 | 23814.40 | 4.27% | 0.00 |
| 2025-11-17 | 5.37 | 5.43 | 0.05 | 0.93% | 5.28 | 5.44 | 398427 | 21348.60 | 3.77% | 0.00 |
| 2025-11-14 | 5.34 | 5.38 | -0.03 | -0.55% | 5.33 | 5.55 | 482987 | 26312.14 | 4.57% | 0.00 |
| 2025-11-13 | 5.25 | 5.41 | 0.18 | 3.44% | 5.15 | 5.50 | 624546 | 33629.68 | 5.92% | 47.00 |
| 2025-11-12 | 5.26 | 5.23 | 0.01 | 0.19% | 5.12 | 5.36 | 573295 | 30128.85 | 5.43% | 0.00 |
| 2025-11-11 | 4.97 | 5.22 | 0.25 | 5.03% | 4.90 | 5.25 | 628092 | 32135.76 | 5.95% | 5.00 |
| 2025-11-10 | 4.78 | 4.97 | 0.12 | 2.47% | 4.78 | 4.98 | 401698 | 19681.54 | 3.80% | 0.00 |
| 2025-11-07 | 4.80 | 4.85 | 0.11 | 2.32% | 4.78 | 5.01 | 478014 | 23397.19 | 4.53% | 3.00 |
| 2025-11-06 | 4.80 | 4.74 | -0.04 | -0.84% | 4.69 | 4.82 | 198280 | 9397.72 | 1.88% | 14.00 |
| 2025-11-05 | 4.64 | 4.78 | 0.11 | 2.36% | 4.64 | 4.81 | 314574 | 14952.06 | 2.98% | 1.00 |
| 2025-11-04 | 4.70 | 4.67 | -0.04 | -0.85% | 4.62 | 4.70 | 185188 | 8633.91 | 1.75% | 40.00 |
| 2025-11-03 | 4.66 | 4.71 | 0.08 | 1.73% | 4.58 | 4.71 | 244051 | 11390.23 | 2.31% | 16.00 |
| 2025-10-31 | 4.46 | 4.63 | 0.21 | 4.75% | 4.42 | 4.65 | 308264 | 14100.71 | 2.92% | 4.00 |
| 2025-10-30 | 4.53 | 4.42 | -0.14 | -3.07% | 4.41 | 4.54 | 235652 | 10528.87 | 2.23% | 0.00 |
| 2025-10-29 | 4.64 | 4.56 | -0.07 | -1.51% | 4.48 | 4.72 | 306486 | 14109.82 | 2.90% | 0.00 |
| 2025-10-28 | 4.61 | 4.63 | -0.01 | -0.22% | 4.58 | 4.65 | 147312 | 6800.22 | 1.40% | 0.00 |
| 2025-10-27 | 4.55 | 4.64 | 0.07 | 1.53% | 4.55 | 4.68 | 187270 | 8653.64 | 1.77% | 0.00 |
| 2025-10-24 | 4.63 | 4.57 | -0.05 | -1.08% | 4.52 | 4.63 | 204688 | 9344.70 | 1.94% | 0.00 |
| 2025-10-23 | 4.68 | 4.62 | -0.08 | -1.70% | 4.56 | 4.73 | 194892 | 8984.41 | 1.85% | 5.00 |
| 2025-10-22 | 4.65 | 4.70 | 0.04 | 0.86% | 4.56 | 4.81 | 285325 | 13472.32 | 2.70% | 12.00 |
| 2025-10-21 | 4.61 | 4.66 | 0.04 | 0.87% | 4.54 | 4.66 | 227230 | 10448.16 | 2.15% | 0.00 |
| 2025-10-20 | 4.72 | 4.62 | -0.03 | -0.65% | 4.57 | 4.73 | 241297 | 11139.69 | 2.29% | 0.00 |
| 2025-10-17 | 4.76 | 4.65 | -0.15 | -3.13% | 4.60 | 4.77 | 446782 | 20965.61 | 4.23% | 30.00 |
| 2025-10-16 | 4.48 | 4.80 | 0.32 | 7.14% | 4.47 | 4.88 | 804683 | 38129.71 | 7.62% | 122.00 |
| 2025-10-15 | 4.34 | 4.48 | 0.16 | 3.70% | 4.28 | 4.49 | 311839 | 13755.49 | 2.95% | 45.00 |
| 2025-10-14 | 4.26 | 4.32 | 0.07 | 1.65% | 4.26 | 4.38 | 238555 | 10287.96 | 2.26% | 0.00 |
| 2025-10-13 | 4.21 | 4.25 | -0.04 | -0.93% | 4.10 | 4.26 | 143810 | 6049.56 | 1.36% | 0.00 |
| 2025-10-10 | 4.26 | 4.29 | 0.03 | 0.70% | 4.23 | 4.32 | 158243 | 6779.70 | 1.50% | 0.00 |
| 2025-10-09 | 4.28 | 4.26 | -0.02 | -0.47% | 4.21 | 4.30 | 155314 | 6603.76 | 1.47% | 0.00 |
| 2025-09-30 | 4.33 | 4.28 | -0.03 | -0.70% | 4.28 | 4.33 | 119387 | 5131.44 | 1.13% | 0.00 |
| 2025-09-29 | 4.35 | 4.31 | 0.00 | 0.00% | 4.24 | 4.36 | 163832 | 7031.29 | 1.55% | 12.00 |
| 2025-09-26 | 4.53 | 4.31 | -0.21 | -4.65% | 4.29 | 4.53 | 329100 | 14332.01 | 3.12% | 6.00 |
| 2025-09-25 | 4.39 | 4.52 | 0.12 | 2.73% | 4.38 | 4.75 | 492944 | 22663.87 | 4.67% | 24.00 |
| 2025-09-24 | 4.28 | 4.40 | 0.12 | 2.80% | 4.26 | 4.44 | 239554 | 10464.68 | 2.27% | 0.00 |
| 2025-09-23 | 4.44 | 4.28 | -0.17 | -3.82% | 4.23 | 4.44 | 260573 | 11192.88 | 2.47% | 0.00 |
| 2025-09-22 | 4.48 | 4.45 | 0.03 | 0.68% | 4.40 | 4.58 | 174114 | 7779.38 | 1.65% | 0.00 |
| 2025-09-19 | 4.53 | 4.42 | -0.10 | -2.21% | 4.39 | 4.55 | 221638 | 9844.76 | 2.10% | 0.00 |
| 2025-09-18 | 4.58 | 4.52 | -0.06 | -1.31% | 4.49 | 4.68 | 340578 | 15714.91 | 3.23% | 0.00 |
| 2025-09-17 | 4.66 | 4.58 | -0.09 | -1.93% | 4.55 | 4.66 | 232160 | 10653.98 | 2.20% | 0.00 |
| 2025-09-16 | 4.61 | 4.67 | 0.06 | 1.30% | 4.58 | 4.68 | 259930 | 12050.18 | 2.46% | 0.00 |
| 2025-09-15 | 4.56 | 4.61 | 0.03 | 0.66% | 4.55 | 4.65 | 236198 | 10864.06 | 2.24% | 15.00 |
| 2025-09-12 | 4.53 | 4.58 | 0.05 | 1.10% | 4.48 | 4.60 | 287001 | 13044.55 | 2.72% | 7.00 |
| 2025-09-11 | 4.48 | 4.53 | 0.01 | 0.22% | 4.37 | 4.55 | 226012 | 10125.66 | 2.14% | 0.00 |
| 2025-09-10 | 4.51 | 4.52 | 0.00 | 0.00% | 4.49 | 4.57 | 141175 | 6389.73 | 1.34% | 0.00 |
| 2025-09-09 | 4.62 | 4.52 | -0.11 | -2.38% | 4.51 | 4.66 | 218855 | 10012.44 | 2.07% | 0.00 |
| 2025-09-08 | 4.61 | 4.63 | 0.01 | 0.22% | 4.57 | 4.67 | 226811 | 10481.93 | 2.15% | 0.00 |
| 2025-09-05 | 4.63 | 4.62 | -0.01 | -0.22% | 4.50 | 4.64 | 233519 | 10665.86 | 2.21% | 0.00 |
| 2025-09-04 | 4.60 | 4.63 | 0.03 | 0.65% | 4.57 | 4.73 | 300544 | 14004.83 | 2.85% | 0.00 |
| 2025-09-03 | 4.64 | 4.60 | -0.05 | -1.08% | 4.59 | 4.72 | 212274 | 9854.52 | 2.01% | 0.00 |
| 2025-09-02 | 4.81 | 4.65 | -0.14 | -2.92% | 4.62 | 4.81 | 307521 | 14397.69 | 2.91% | 0.00 |
| 2025-09-01 | 4.72 | 4.79 | 0.06 | 1.27% | 4.64 | 4.81 | 330663 | 15699.30 | 3.13% | 0.00 |
| 2025-08-29 | 4.63 | 4.73 | 0.08 | 1.72% | 4.59 | 4.77 | 391392 | 18325.16 | 3.71% | 1.00 |
| 2025-08-28 | 4.64 | 4.65 | 0.05 | 1.09% | 4.46 | 4.69 | 350035 | 16056.86 | 3.32% | 30.00 |
| 2025-08-27 | 4.82 | 4.60 | -0.22 | -4.56% | 4.60 | 4.85 | 494597 | 23355.62 | 4.68% | 0.00 |
| 2025-08-26 | 4.86 | 4.82 | -0.06 | -1.23% | 4.81 | 4.90 | 319933 | 15530.42 | 3.03% | 0.00 |
| 2025-08-25 | 4.84 | 4.88 | 0.01 | 0.21% | 4.82 | 4.95 | 389759 | 18991.85 | 3.69% | 11.00 |
| 2025-08-22 | 4.92 | 4.87 | -0.09 | -1.81% | 4.74 | 4.92 | 550388 | 26499.46 | 5.21% | 0.00 |
| 2025-08-21 | 5.09 | 4.96 | -0.11 | -2.17% | 4.94 | 5.11 | 365870 | 18330.12 | 3.47% | 0.00 |
| 2025-08-20 | 5.12 | 5.07 | -0.10 | -1.93% | 4.99 | 5.18 | 512652 | 25917.35 | 4.86% | 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。
