| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
