| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 3.05 | 3.08 | 0.04 | 1.32% | 3.01 | 3.21 | 256807 | 7931.49 | 2.43% | 0.00 |
| 2025-04-07 | 3.45 | 3.04 | -0.55 | -15.32% | 2.93 | 3.48 | 380639 | 12133.70 | 3.61% | 0.00 |
| 2025-04-03 | 3.50 | 3.59 | 0.07 | 1.99% | 3.48 | 3.62 | 190855 | 6822.38 | 1.81% | 0.00 |
| 2025-04-02 | 3.56 | 3.52 | -0.01 | -0.28% | 3.49 | 3.59 | 142638 | 5042.50 | 1.35% | 0.00 |
| 2025-04-01 | 3.45 | 3.53 | 0.10 | 2.92% | 3.45 | 3.64 | 305193 | 10879.21 | 2.89% | 0.00 |
| 2025-03-31 | 3.47 | 3.43 | -0.03 | -0.87% | 3.39 | 3.47 | 139297 | 4756.94 | 1.32% | 0.00 |
| 2025-03-28 | 3.54 | 3.46 | -0.08 | -2.26% | 3.46 | 3.56 | 138777 | 4861.53 | 1.31% | 0.00 |
| 2025-03-27 | 3.48 | 3.54 | 0.05 | 1.43% | 3.40 | 3.57 | 187621 | 6558.67 | 1.78% | 0.00 |
| 2025-03-26 | 3.47 | 3.49 | 0.02 | 0.58% | 3.44 | 3.52 | 149832 | 5241.21 | 1.42% | 0.00 |
| 2025-03-25 | 3.45 | 3.47 | 0.01 | 0.29% | 3.38 | 3.56 | 249851 | 8602.21 | 2.37% | 0.00 |
| 2025-03-24 | 3.66 | 3.46 | -0.26 | -6.99% | 3.40 | 3.70 | 388984 | 13671.09 | 3.68% | 0.00 |
| 2025-03-21 | 3.90 | 3.72 | -0.06 | -1.59% | 3.71 | 3.93 | 312703 | 11879.09 | 2.96% | 60.00 |
| 2025-03-20 | 3.78 | 3.78 | 0.02 | 0.53% | 3.73 | 3.80 | 147661 | 5570.63 | 1.40% | 76.00 |
| 2025-03-19 | 3.76 | 3.76 | -0.02 | -0.53% | 3.73 | 3.83 | 161139 | 6068.97 | 1.53% | 0.00 |
| 2025-03-18 | 3.80 | 3.78 | 0.02 | 0.53% | 3.75 | 3.89 | 271207 | 10319.94 | 2.57% | 25.00 |
| 2025-03-17 | 3.80 | 3.76 | -0.02 | -0.53% | 3.74 | 3.83 | 163135 | 6149.92 | 1.55% | 0.00 |
| 2025-03-14 | 3.60 | 3.78 | 0.18 | 5.00% | 3.58 | 3.79 | 336671 | 12457.55 | 3.19% | 0.00 |
| 2025-03-13 | 3.67 | 3.60 | -0.06 | -1.64% | 3.54 | 3.67 | 212809 | 7654.98 | 2.02% | 0.00 |
| 2025-03-12 | 3.71 | 3.66 | -0.03 | -0.81% | 3.66 | 3.73 | 150290 | 5524.37 | 1.42% | 0.00 |
| 2025-03-11 | 3.69 | 3.69 | -0.03 | -0.81% | 3.64 | 3.71 | 148449 | 5452.81 | 1.41% | 0.00 |
| 2025-03-10 | 3.69 | 3.72 | 0.05 | 1.36% | 3.68 | 3.77 | 161480 | 6012.70 | 1.53% | 0.00 |
| 2025-03-07 | 3.74 | 3.67 | -0.08 | -2.13% | 3.66 | 3.80 | 187950 | 6972.78 | 1.78% | 0.00 |
| 2025-03-06 | 3.71 | 3.75 | 0.05 | 1.35% | 3.70 | 3.79 | 180488 | 6765.06 | 1.71% | 0.00 |
| 2025-03-05 | 3.78 | 3.70 | -0.06 | -1.60% | 3.64 | 3.78 | 176034 | 6475.39 | 1.67% | 0.00 |
| 2025-03-04 | 3.70 | 3.76 | 0.06 | 1.62% | 3.64 | 3.78 | 170242 | 6354.96 | 1.61% | 0.00 |
| 2025-03-03 | 3.68 | 3.70 | 0.01 | 0.27% | 3.67 | 3.79 | 175813 | 6567.84 | 1.67% | 0.00 |
| 2025-02-28 | 3.78 | 3.69 | -0.11 | -2.89% | 3.68 | 3.80 | 217971 | 8129.47 | 2.06% | 20.00 |
| 2025-02-27 | 3.82 | 3.80 | -0.02 | -0.52% | 3.73 | 3.87 | 183134 | 6955.42 | 1.73% | 0.00 |
| 2025-02-26 | 3.77 | 3.82 | 0.04 | 1.06% | 3.77 | 3.86 | 176126 | 6720.49 | 1.67% | 0.00 |
| 2025-02-25 | 3.79 | 3.78 | -0.03 | -0.79% | 3.73 | 3.85 | 169736 | 6452.92 | 1.61% | 0.00 |
| 2025-02-24 | 3.80 | 3.81 | 0.02 | 0.53% | 3.73 | 3.88 | 232716 | 8850.34 | 2.20% | 0.00 |
| 2025-02-21 | 3.87 | 3.79 | -0.07 | -1.81% | 3.71 | 3.90 | 253173 | 9563.12 | 2.40% | 30.00 |
| 2025-02-20 | 3.80 | 3.86 | 0.04 | 1.05% | 3.80 | 3.91 | 193712 | 7491.58 | 1.83% | 0.00 |
| 2025-02-19 | 3.78 | 3.82 | 0.03 | 0.79% | 3.76 | 3.83 | 181814 | 6913.82 | 1.72% | 0.00 |
| 2025-02-18 | 3.99 | 3.79 | -0.19 | -4.77% | 3.78 | 3.99 | 268280 | 10363.05 | 2.54% | 0.00 |
| 2025-02-17 | 3.90 | 3.98 | 0.11 | 2.84% | 3.87 | 4.03 | 312212 | 12368.36 | 2.96% | 0.00 |
| 2025-02-14 | 3.83 | 3.87 | 0.04 | 1.04% | 3.81 | 3.99 | 310084 | 12079.55 | 2.94% | 0.00 |
| 2025-02-13 | 3.85 | 3.83 | -0.03 | -0.78% | 3.80 | 3.90 | 217533 | 8354.76 | 2.06% | 0.00 |
| 2025-02-12 | 3.87 | 3.86 | -0.02 | -0.52% | 3.81 | 3.89 | 238259 | 9158.65 | 2.26% | 0.00 |
| 2025-02-11 | 3.92 | 3.88 | -0.05 | -1.27% | 3.82 | 3.95 | 324987 | 12551.39 | 3.08% | 0.00 |
| 2025-02-10 | 3.76 | 3.93 | 0.19 | 5.08% | 3.74 | 3.94 | 362097 | 13955.91 | 3.43% | 0.00 |
| 2025-02-07 | 3.65 | 3.74 | 0.10 | 2.75% | 3.63 | 3.78 | 305703 | 11402.24 | 2.90% | 0.00 |
| 2025-02-06 | 3.68 | 3.64 | 0.01 | 0.28% | 3.53 | 3.68 | 265231 | 9550.94 | 2.51% | 0.00 |
| 2025-02-05 | 3.55 | 3.63 | 0.11 | 3.13% | 3.53 | 3.66 | 233668 | 8437.71 | 2.21% | 0.00 |
| 2025-01-27 | 3.59 | 3.52 | -0.01 | -0.28% | 3.49 | 3.59 | 166148 | 5882.15 | 1.57% | 0.00 |
| 2025-01-24 | 3.46 | 3.53 | 0.07 | 2.02% | 3.40 | 3.57 | 248406 | 8674.09 | 2.35% | 0.00 |
| 2025-01-23 | 3.51 | 3.46 | -0.01 | -0.29% | 3.45 | 3.64 | 258910 | 9185.24 | 2.45% | 0.00 |
| 2025-01-22 | 3.50 | 3.47 | -0.05 | -1.42% | 3.43 | 3.51 | 142759 | 4944.50 | 1.35% | 0.00 |
| 2025-01-21 | 3.63 | 3.52 | -0.06 | -1.68% | 3.48 | 3.63 | 209853 | 7413.47 | 1.99% | 0.00 |
| 2025-01-20 | 3.53 | 3.58 | 0.05 | 1.42% | 3.46 | 3.62 | 264058 | 9416.79 | 2.50% | 0.00 |
| 2025-01-17 | 3.60 | 3.53 | -0.05 | -1.40% | 3.48 | 3.60 | 204438 | 7218.47 | 1.94% | 0.00 |
| 2025-01-16 | 3.56 | 3.58 | 0.05 | 1.42% | 3.52 | 3.64 | 263332 | 9434.27 | 2.49% | 0.00 |
| 2025-01-15 | 3.59 | 3.53 | -0.04 | -1.12% | 3.49 | 3.59 | 255742 | 9047.00 | 2.42% | 0.00 |
| 2025-01-14 | 3.46 | 3.57 | 0.15 | 4.39% | 3.42 | 3.58 | 328510 | 11572.73 | 3.11% | 0.00 |
| 2025-01-13 | 3.26 | 3.42 | 0.09 | 2.70% | 3.22 | 3.44 | 353600 | 11862.27 | 3.35% | 0.00 |
| 2025-01-10 | 3.48 | 3.33 | -0.16 | -4.58% | 3.33 | 3.51 | 324065 | 11045.36 | 3.07% | 0.00 |
| 2025-01-09 | 3.48 | 3.49 | -0.03 | -0.85% | 3.42 | 3.56 | 300572 | 10507.79 | 2.85% | 0.00 |
| 2025-01-08 | 3.57 | 3.52 | -0.10 | -2.76% | 3.47 | 3.63 | 407984 | 14429.74 | 3.86% | 0.00 |
| 2025-01-07 | 3.63 | 3.62 | 0.07 | 1.97% | 3.48 | 3.68 | 367638 | 13115.83 | 3.48% | 37.00 |
| 2025-01-06 | 3.50 | 3.55 | 0.06 | 1.72% | 3.41 | 3.63 | 414440 | 14684.66 | 3.93% | 0.00 |
| 2025-01-03 | 3.72 | 3.49 | -0.21 | -5.68% | 3.49 | 3.74 | 448787 | 16069.75 | 4.25% | 0.00 |
| 2025-01-02 | 3.65 | 3.70 | 0.04 | 1.09% | 3.59 | 3.84 | 608704 | 22730.14 | 5.77% | 40.00 |
| 2024-12-31 | 3.80 | 3.66 | -0.12 | -3.17% | 3.65 | 3.90 | 564690 | 21211.70 | 5.35% | 0.00 |
| 2024-12-30 | 4.00 | 3.78 | -0.27 | -6.67% | 3.71 | 4.03 | 898145 | 34328.68 | 8.51% | 15.00 |
| 2024-12-27 | 4.18 | 4.05 | -0.50 | -10.99% | 3.95 | 4.22 | 1221124 | 49998.98 | 11.57% | 45.00 |
| 2024-12-26 | 5.03 | 4.55 | -0.93 | -16.97% | 4.38 | 5.10 | 1687578 | 76623.41 | 15.98% | 124.00 |
| 2024-12-25 | 5.77 | 5.48 | -0.18 | -3.18% | 5.22 | 5.80 | 444160 | 24188.84 | 4.21% | 0.00 |
| 2024-12-24 | 4.94 | 5.66 | 0.76 | 15.51% | 4.90 | 5.80 | 660104 | 35816.43 | 6.25% | 0.00 |
| 2024-12-23 | 5.31 | 4.90 | -0.36 | -6.84% | 4.80 | 5.33 | 395817 | 19631.77 | 3.75% | 0.00 |
| 2024-12-20 | 5.26 | 5.26 | 0.03 | 0.57% | 5.18 | 5.42 | 244928 | 12958.98 | 2.32% | 0.00 |
| 2024-12-19 | 5.36 | 5.23 | -0.15 | -2.79% | 5.06 | 5.36 | 325007 | 16832.05 | 3.08% | 0.00 |
| 2024-12-18 | 5.31 | 5.38 | 0.09 | 1.70% | 5.17 | 5.41 | 304543 | 16243.48 | 2.88% | 0.00 |
| 2024-12-17 | 5.93 | 5.29 | -0.66 | -11.09% | 5.10 | 5.93 | 710278 | 38632.94 | 6.73% | 0.00 |
| 2024-12-16 | 5.84 | 5.95 | 0.11 | 1.88% | 5.70 | 6.02 | 318451 | 18854.05 | 3.02% | 1.00 |
| 2024-12-13 | 6.23 | 5.84 | -0.43 | -6.86% | 5.80 | 6.25 | 579658 | 34462.87 | 5.49% | 0.00 |
| 2024-12-12 | 6.30 | 6.27 | -0.02 | -0.32% | 6.12 | 6.43 | 430139 | 26826.15 | 4.07% | 0.00 |
| 2024-12-11 | 6.00 | 6.29 | 0.34 | 5.71% | 5.88 | 6.43 | 634591 | 39479.50 | 6.01% | 32.00 |
| 2024-12-10 | 6.16 | 5.95 | -0.08 | -1.33% | 5.89 | 6.22 | 591767 | 35837.29 | 5.60% | 107.00 |
| 2024-12-09 | 5.88 | 6.03 | 0.30 | 5.24% | 5.88 | 6.24 | 717182 | 43713.92 | 6.79% | 2.00 |
| 2024-12-06 | 5.70 | 5.73 | 0.04 | 0.70% | 5.51 | 5.79 | 397956 | 22619.84 | 3.77% | 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。
