| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.55 | 5.35 | -0.33 | -5.81% | 5.32 | 5.80 | 1242917 | 68500.89 | 11.77% | 0.00 |
| 2025-07-31 | 5.28 | 5.68 | 0.31 | 5.77% | 5.20 | 5.90 | 1693270 | 93306.64 | 16.04% | 152.00 |
| 2025-07-30 | 4.95 | 5.37 | 0.43 | 8.70% | 4.87 | 5.63 | 1763423 | 92393.54 | 16.70% | 50.00 |
| 2025-07-29 | 5.04 | 4.94 | -0.10 | -1.98% | 4.86 | 5.08 | 857715 | 42428.66 | 8.12% | 78.00 |
| 2025-07-28 | 5.14 | 5.04 | 0.04 | 0.80% | 5.00 | 5.27 | 1004464 | 51344.10 | 9.51% | 50.00 |
| 2025-07-25 | 4.97 | 5.00 | 0.03 | 0.60% | 4.88 | 5.24 | 1169651 | 59136.62 | 11.08% | 580.00 |
| 2025-07-24 | 4.72 | 4.97 | 0.22 | 4.63% | 4.72 | 5.05 | 1064324 | 52357.39 | 10.08% | 156.00 |
| 2025-07-23 | 4.75 | 4.75 | -0.16 | -3.26% | 4.75 | 5.03 | 926645 | 44994.84 | 8.78% | 50.00 |
| 2025-07-22 | 4.84 | 4.91 | 0.01 | 0.20% | 4.80 | 5.15 | 1181537 | 58706.61 | 11.19% | 434.00 |
| 2025-07-21 | 4.88 | 4.90 | -0.16 | -3.16% | 4.72 | 5.10 | 1404570 | 68710.71 | 13.30% | 195.00 |
| 2025-07-18 | 4.82 | 5.06 | 0.08 | 1.61% | 4.64 | 5.12 | 1692620 | 82808.59 | 16.03% | 232.00 |
| 2025-07-17 | 5.18 | 4.98 | -0.01 | -0.20% | 4.83 | 5.64 | 1995681 | 102872.78 | 18.90% | 43.00 |
| 2025-07-16 | 4.58 | 4.99 | 0.39 | 8.48% | 4.42 | 5.30 | 2063124 | 98754.98 | 19.54% | 98.00 |
| 2025-07-15 | 4.81 | 4.60 | -0.21 | -4.37% | 4.44 | 4.81 | 1847820 | 83872.06 | 17.50% | 5.00 |
| 2025-07-14 | 4.12 | 4.81 | 0.80 | 19.95% | 4.10 | 4.81 | 1357634 | 62808.05 | 12.86% | 1.00 |
| 2025-07-11 | 3.93 | 4.01 | 0.08 | 2.04% | 3.88 | 4.07 | 339832 | 13495.45 | 3.22% | 207.00 |
| 2025-07-10 | 3.89 | 3.93 | 0.05 | 1.29% | 3.86 | 3.98 | 237992 | 9350.21 | 2.25% | 2.00 |
| 2025-07-09 | 3.88 | 3.88 | 0.02 | 0.52% | 3.84 | 3.91 | 216339 | 8388.83 | 2.05% | 0.00 |
| 2025-07-08 | 3.87 | 3.86 | -0.01 | -0.26% | 3.83 | 3.94 | 197650 | 7647.24 | 1.87% | 0.00 |
| 2025-07-07 | 3.85 | 3.87 | -0.02 | -0.51% | 3.85 | 3.92 | 160592 | 6222.76 | 1.52% | 58.00 |
| 2025-07-04 | 3.95 | 3.89 | -0.04 | -1.02% | 3.87 | 3.98 | 242064 | 9459.37 | 2.29% | 0.00 |
| 2025-07-03 | 3.85 | 3.93 | 0.08 | 2.08% | 3.83 | 3.96 | 269324 | 10548.95 | 2.55% | 0.00 |
| 2025-07-02 | 3.86 | 3.85 | -0.03 | -0.77% | 3.82 | 3.94 | 211310 | 8171.10 | 2.00% | 0.00 |
| 2025-07-01 | 3.76 | 3.88 | 0.13 | 3.47% | 3.75 | 3.91 | 293735 | 11252.84 | 2.78% | 25.00 |
| 2025-06-30 | 3.75 | 3.75 | 0.02 | 0.54% | 3.71 | 3.78 | 145157 | 5425.79 | 1.37% | 1.00 |
| 2025-06-27 | 3.72 | 3.73 | 0.03 | 0.81% | 3.70 | 3.79 | 168486 | 6321.28 | 1.60% | 1.00 |
| 2025-06-26 | 3.73 | 3.70 | -0.03 | -0.80% | 3.65 | 3.75 | 149896 | 5546.57 | 1.42% | 0.00 |
| 2025-06-25 | 3.74 | 3.73 | 0.01 | 0.27% | 3.67 | 3.76 | 158585 | 5883.72 | 1.50% | 1.00 |
| 2025-06-24 | 3.62 | 3.72 | 0.12 | 3.33% | 3.61 | 3.75 | 198759 | 7367.39 | 1.88% | 0.00 |
| 2025-06-23 | 3.50 | 3.60 | 0.06 | 1.69% | 3.50 | 3.63 | 127847 | 4577.85 | 1.21% | 0.00 |
| 2025-06-20 | 3.59 | 3.54 | -0.04 | -1.12% | 3.54 | 3.61 | 129091 | 4603.31 | 1.22% | 0.00 |
| 2025-06-19 | 3.71 | 3.58 | -0.13 | -3.50% | 3.57 | 3.73 | 233910 | 8479.74 | 2.22% | 160.00 |
| 2025-06-18 | 3.79 | 3.71 | -0.08 | -2.11% | 3.70 | 3.82 | 201824 | 7548.57 | 1.91% | 50.00 |
| 2025-06-17 | 3.82 | 3.79 | -0.02 | -0.52% | 3.77 | 4.05 | 396375 | 15338.89 | 3.75% | 5.00 |
| 2025-06-16 | 3.74 | 3.81 | 0.05 | 1.33% | 3.74 | 3.82 | 196495 | 7423.92 | 1.86% | 0.00 |
| 2025-06-13 | 3.90 | 3.76 | -0.15 | -3.84% | 3.75 | 3.90 | 238754 | 9086.36 | 2.26% | 0.00 |
| 2025-06-12 | 3.93 | 3.91 | 0.00 | 0.00% | 3.88 | 3.99 | 263072 | 10287.44 | 2.49% | 1.00 |
| 2025-06-11 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 4.02 | 451743 | 17807.22 | 4.28% | 20.00 |
| 2025-06-10 | 3.79 | 3.90 | 0.11 | 2.90% | 3.75 | 4.04 | 587303 | 22820.16 | 5.56% | 0.00 |
| 2025-06-09 | 3.67 | 3.79 | 0.13 | 3.55% | 3.65 | 3.81 | 347400 | 13086.91 | 3.29% | 0.00 |
| 2025-06-06 | 3.64 | 3.66 | 0.01 | 0.27% | 3.62 | 3.71 | 171393 | 6263.19 | 1.62% | 0.00 |
| 2025-06-05 | 3.70 | 3.65 | -0.06 | -1.62% | 3.62 | 3.71 | 216618 | 7907.01 | 2.05% | 13.00 |
| 2025-06-04 | 3.72 | 3.71 | -0.01 | -0.27% | 3.67 | 3.76 | 222536 | 8235.69 | 2.11% | 0.00 |
| 2025-06-03 | 3.56 | 3.72 | 0.13 | 3.62% | 3.56 | 3.76 | 378946 | 14071.93 | 3.59% | 81.00 |
| 2025-05-30 | 3.57 | 3.59 | 0.01 | 0.28% | 3.54 | 3.63 | 270532 | 9708.46 | 2.56% | 0.00 |
| 2025-05-29 | 3.51 | 3.58 | 0.08 | 2.29% | 3.48 | 3.62 | 285213 | 10185.76 | 2.70% | 154.00 |
| 2025-05-28 | 3.58 | 3.50 | -0.09 | -2.51% | 3.47 | 3.60 | 168311 | 5915.17 | 1.59% | 0.00 |
| 2025-05-27 | 3.49 | 3.59 | 0.09 | 2.57% | 3.49 | 3.59 | 184003 | 6547.28 | 1.74% | 0.00 |
| 2025-05-26 | 3.53 | 3.50 | -0.03 | -0.85% | 3.46 | 3.56 | 155291 | 5433.16 | 1.47% | 0.00 |
| 2025-05-23 | 3.54 | 3.53 | -0.01 | -0.28% | 3.52 | 3.63 | 200860 | 7187.86 | 1.90% | 0.00 |
| 2025-05-22 | 3.58 | 3.54 | -0.05 | -1.39% | 3.52 | 3.60 | 128224 | 4557.74 | 1.21% | 0.00 |
| 2025-05-21 | 3.59 | 3.59 | -0.01 | -0.28% | 3.57 | 3.63 | 121879 | 4376.85 | 1.15% | 0.00 |
| 2025-05-20 | 3.55 | 3.60 | 0.06 | 1.69% | 3.53 | 3.62 | 162114 | 5824.04 | 1.54% | 0.00 |
| 2025-05-19 | 3.52 | 3.54 | 0.04 | 1.14% | 3.46 | 3.54 | 145561 | 5115.83 | 1.38% | 10.00 |
| 2025-05-16 | 3.47 | 3.50 | 0.05 | 1.45% | 3.44 | 3.51 | 164101 | 5719.11 | 1.55% | 0.00 |
| 2025-05-15 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.49 | 103938 | 3599.79 | 0.98% | 0.00 |
| 2025-05-14 | 3.49 | 3.47 | 0.00 | 0.00% | 3.43 | 3.50 | 118377 | 4096.15 | 1.12% | 0.00 |
| 2025-05-13 | 3.50 | 3.47 | 0.00 | 0.00% | 3.46 | 3.53 | 143229 | 4995.36 | 1.36% | 0.00 |
| 2025-05-12 | 3.52 | 3.47 | -0.01 | -0.29% | 3.43 | 3.52 | 135768 | 4690.27 | 1.29% | 0.00 |
| 2025-05-09 | 3.51 | 3.48 | -0.03 | -0.85% | 3.47 | 3.53 | 144713 | 5059.48 | 1.37% | 0.00 |
| 2025-05-08 | 3.43 | 3.51 | 0.06 | 1.74% | 3.43 | 3.52 | 171786 | 5991.15 | 1.63% | 0.00 |
| 2025-05-07 | 3.47 | 3.45 | 0.01 | 0.29% | 3.41 | 3.50 | 169110 | 5845.34 | 1.60% | 0.00 |
| 2025-05-06 | 3.38 | 3.44 | 0.08 | 2.38% | 3.37 | 3.47 | 173643 | 5949.53 | 1.64% | 32.00 |
| 2025-04-30 | 3.31 | 3.36 | 0.04 | 1.20% | 3.31 | 3.39 | 131160 | 4420.92 | 1.24% | 477.00 |
| 2025-04-29 | 3.24 | 3.32 | 0.06 | 1.84% | 3.24 | 3.34 | 126598 | 4189.05 | 1.20% | 0.00 |
| 2025-04-28 | 3.30 | 3.26 | -0.05 | -1.51% | 3.20 | 3.31 | 149917 | 4868.46 | 1.42% | 0.00 |
| 2025-04-25 | 3.33 | 3.31 | -0.04 | -1.19% | 3.29 | 3.38 | 176121 | 5858.41 | 1.67% | 0.00 |
| 2025-04-24 | 3.33 | 3.35 | 0.01 | 0.30% | 3.31 | 3.54 | 267028 | 9071.75 | 2.53% | 0.00 |
| 2025-04-23 | 3.38 | 3.34 | -0.02 | -0.60% | 3.32 | 3.41 | 123403 | 4146.54 | 1.17% | 0.00 |
| 2025-04-22 | 3.38 | 3.36 | -0.01 | -0.30% | 3.33 | 3.41 | 110260 | 3708.43 | 1.04% | 0.00 |
| 2025-04-21 | 3.33 | 3.37 | 0.06 | 1.81% | 3.26 | 3.39 | 136397 | 4582.63 | 1.29% | 0.00 |
| 2025-04-18 | 3.33 | 3.31 | -0.02 | -0.60% | 3.28 | 3.38 | 105400 | 3499.48 | 1.00% | 0.00 |
| 2025-04-17 | 3.30 | 3.33 | 0.02 | 0.60% | 3.29 | 3.37 | 110056 | 3671.67 | 1.04% | 0.00 |
| 2025-04-16 | 3.38 | 3.31 | -0.09 | -2.65% | 3.24 | 3.40 | 153900 | 5102.85 | 1.46% | 0.00 |
| 2025-04-15 | 3.40 | 3.40 | -0.02 | -0.58% | 3.38 | 3.51 | 128116 | 4370.87 | 1.21% | 0.00 |
| 2025-04-14 | 3.30 | 3.42 | 0.15 | 4.59% | 3.30 | 3.44 | 205788 | 6980.51 | 1.95% | 0.00 |
| 2025-04-11 | 3.25 | 3.27 | 0.02 | 0.62% | 3.22 | 3.33 | 162939 | 5336.56 | 1.54% | 0.00 |
| 2025-04-10 | 3.25 | 3.25 | 0.12 | 3.83% | 3.18 | 3.29 | 232866 | 7563.45 | 2.21% | 0.00 |
| 2025-04-09 | 3.04 | 3.13 | 0.05 | 1.62% | 2.77 | 3.16 | 288510 | 8592.15 | 2.73% | 0.00 |
| 2025-04-08 | 3.05 | 3.08 | 0.04 | 1.32% | 3.01 | 3.21 | 256807 | 7931.49 | 2.43% | 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。
