| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.68 | 6.73 | 0.03 | 0.45% | 6.68 | 6.91 | 112714 | 7676.12 | 2.29% | 0.00 |
| 2025-05-22 | 6.78 | 6.70 | -0.10 | -1.47% | 6.68 | 6.84 | 76093 | 5135.89 | 1.55% | 0.00 |
| 2025-05-21 | 6.83 | 6.80 | -0.04 | -0.58% | 6.79 | 6.96 | 108624 | 7456.51 | 2.21% | 0.00 |
| 2025-05-20 | 6.71 | 6.84 | 0.14 | 2.09% | 6.71 | 6.91 | 119876 | 8198.07 | 2.44% | 0.00 |
| 2025-05-19 | 6.81 | 6.70 | -0.02 | -0.30% | 6.60 | 6.84 | 82146 | 5484.08 | 1.67% | 0.00 |
| 2025-05-16 | 6.63 | 6.77 | 0.13 | 1.96% | 6.59 | 6.79 | 92134 | 6173.06 | 1.88% | 0.00 |
| 2025-05-15 | 6.63 | 6.64 | 0.02 | 0.30% | 6.56 | 6.67 | 55425 | 3674.99 | 1.13% | 0.00 |
| 2025-05-14 | 6.60 | 6.62 | -0.02 | -0.30% | 6.57 | 6.69 | 52161 | 3448.13 | 1.06% | 0.00 |
| 2025-05-13 | 6.66 | 6.64 | 0.02 | 0.30% | 6.61 | 6.73 | 64134 | 4270.87 | 1.31% | 0.00 |
| 2025-05-12 | 6.69 | 6.62 | 0.00 | 0.00% | 6.55 | 6.70 | 66083 | 4363.89 | 1.35% | 0.00 |
| 2025-05-09 | 6.73 | 6.62 | -0.14 | -2.07% | 6.62 | 6.78 | 70133 | 4675.62 | 1.43% | 0.00 |
| 2025-05-08 | 6.62 | 6.76 | 0.12 | 1.81% | 6.60 | 6.90 | 101831 | 6900.45 | 2.07% | 0.00 |
| 2025-05-07 | 6.68 | 6.64 | 0.00 | 0.00% | 6.60 | 6.77 | 114307 | 7656.51 | 2.33% | 0.00 |
| 2025-05-06 | 6.60 | 6.64 | 0.09 | 1.37% | 6.54 | 6.70 | 104096 | 6883.82 | 2.12% | 0.00 |
| 2025-04-30 | 6.37 | 6.55 | 0.18 | 2.83% | 6.37 | 6.63 | 99416 | 6490.80 | 2.02% | 0.00 |
| 2025-04-29 | 6.19 | 6.37 | 0.14 | 2.25% | 6.15 | 6.40 | 81106 | 5124.97 | 1.65% | 0.00 |
| 2025-04-28 | 6.26 | 6.23 | -0.06 | -0.95% | 6.13 | 6.32 | 85059 | 5288.96 | 1.73% | 0.00 |
| 2025-04-25 | 6.31 | 6.29 | 0.08 | 1.29% | 6.27 | 6.42 | 122662 | 7762.55 | 2.50% | 0.00 |
| 2025-04-24 | 6.20 | 6.21 | 0.02 | 0.32% | 6.13 | 6.29 | 70274 | 4364.78 | 1.43% | 0.00 |
| 2025-04-23 | 6.21 | 6.19 | 0.00 | 0.00% | 6.17 | 6.26 | 76682 | 4759.62 | 1.56% | 0.00 |
| 2025-04-22 | 6.15 | 6.19 | 0.04 | 0.65% | 6.07 | 6.21 | 100990 | 6213.70 | 2.06% | 0.00 |
| 2025-04-21 | 6.00 | 6.15 | 0.15 | 2.50% | 5.89 | 6.16 | 103206 | 6287.69 | 2.10% | 0.00 |
| 2025-04-18 | 6.00 | 6.00 | -0.01 | -0.17% | 5.93 | 6.17 | 92050 | 5552.84 | 1.87% | 0.00 |
| 2025-04-17 | 5.96 | 6.01 | 0.02 | 0.33% | 5.93 | 6.06 | 66218 | 3982.94 | 1.35% | 0.00 |
| 2025-04-16 | 6.23 | 5.99 | -0.26 | -4.16% | 5.88 | 6.25 | 132803 | 7989.30 | 2.70% | 0.00 |
| 2025-04-15 | 6.33 | 6.25 | -0.05 | -0.79% | 6.22 | 6.39 | 82685 | 5190.98 | 1.68% | 0.00 |
| 2025-04-14 | 6.17 | 6.30 | 0.18 | 2.94% | 6.17 | 6.42 | 117670 | 7429.54 | 2.40% | 0.00 |
| 2025-04-11 | 6.02 | 6.12 | 0.02 | 0.33% | 6.02 | 6.24 | 111001 | 6837.43 | 2.26% | 0.00 |
| 2025-04-10 | 6.11 | 6.10 | 0.15 | 2.52% | 6.05 | 6.21 | 148209 | 9094.93 | 3.02% | 0.00 |
| 2025-04-09 | 5.90 | 5.95 | -0.04 | -0.67% | 5.42 | 5.98 | 180636 | 10406.14 | 3.68% | 0.00 |
| 2025-04-08 | 5.91 | 5.99 | 0.17 | 2.92% | 5.87 | 6.19 | 135510 | 8155.43 | 2.76% | 0.00 |
| 2025-04-07 | 6.78 | 5.82 | -1.27 | -17.91% | 5.69 | 6.84 | 207985 | 12920.72 | 4.23% | 0.00 |
| 2025-04-03 | 6.97 | 7.09 | 0.04 | 0.57% | 6.97 | 7.19 | 126833 | 8985.00 | 2.58% | 0.00 |
| 2025-04-02 | 7.01 | 7.05 | -0.01 | -0.14% | 7.01 | 7.13 | 109884 | 7772.46 | 2.24% | 0.00 |
| 2025-04-01 | 6.87 | 7.06 | 0.23 | 3.37% | 6.87 | 7.15 | 185344 | 13118.94 | 3.77% | 0.00 |
| 2025-03-31 | 6.83 | 6.83 | -0.06 | -0.87% | 6.63 | 6.89 | 97766 | 6592.82 | 1.99% | 0.00 |
| 2025-03-28 | 6.95 | 6.89 | -0.11 | -1.57% | 6.87 | 7.07 | 122142 | 8532.70 | 2.49% | 0.00 |
| 2025-03-27 | 6.75 | 7.00 | 0.24 | 3.55% | 6.63 | 7.02 | 149730 | 10306.58 | 3.05% | 0.00 |
| 2025-03-26 | 6.73 | 6.76 | 0.07 | 1.05% | 6.66 | 6.85 | 92589 | 6281.15 | 1.89% | 0.00 |
| 2025-03-25 | 6.78 | 6.69 | -0.09 | -1.33% | 6.61 | 6.80 | 81424 | 5452.38 | 1.66% | 20.00 |
| 2025-03-24 | 6.89 | 6.78 | -0.11 | -1.60% | 6.57 | 6.96 | 140952 | 9504.02 | 2.87% | 0.00 |
| 2025-03-21 | 7.42 | 6.89 | -0.27 | -3.77% | 6.89 | 7.48 | 208648 | 14769.48 | 4.25% | 0.00 |
| 2025-03-20 | 7.07 | 7.16 | 0.05 | 0.70% | 6.98 | 7.29 | 222747 | 15912.42 | 4.53% | 0.00 |
| 2025-03-19 | 6.97 | 7.11 | 0.18 | 2.60% | 6.91 | 7.26 | 219404 | 15625.63 | 4.47% | 0.00 |
| 2025-03-18 | 6.92 | 6.93 | 0.01 | 0.14% | 6.88 | 6.98 | 66456 | 4596.00 | 1.35% | 0.00 |
| 2025-03-17 | 7.01 | 6.92 | -0.06 | -0.86% | 6.91 | 7.04 | 88597 | 6149.95 | 1.80% | 0.00 |
| 2025-03-14 | 6.79 | 6.98 | 0.17 | 2.50% | 6.74 | 7.00 | 99301 | 6840.10 | 2.02% | 20.00 |
| 2025-03-13 | 6.86 | 6.81 | -0.06 | -0.87% | 6.71 | 6.91 | 91612 | 6222.48 | 1.87% | 20.00 |
| 2025-03-12 | 6.93 | 6.87 | -0.04 | -0.58% | 6.83 | 7.03 | 138427 | 9568.17 | 2.82% | 0.00 |
| 2025-03-11 | 6.93 | 6.91 | -0.10 | -1.43% | 6.85 | 6.99 | 95992 | 6631.89 | 1.95% | 20.00 |
| 2025-03-10 | 7.18 | 7.01 | 0.05 | 0.72% | 6.91 | 7.25 | 155970 | 10976.78 | 3.18% | 0.00 |
| 2025-03-07 | 7.24 | 6.96 | -0.28 | -3.87% | 6.93 | 7.26 | 212019 | 14960.68 | 4.32% | 57.00 |
| 2025-03-06 | 6.67 | 7.24 | 0.55 | 8.22% | 6.64 | 7.50 | 342423 | 24422.12 | 6.97% | 0.00 |
| 2025-03-05 | 6.79 | 6.69 | -0.13 | -1.91% | 6.60 | 6.80 | 62405 | 4155.08 | 1.27% | 0.00 |
| 2025-03-04 | 6.70 | 6.82 | 0.12 | 1.79% | 6.64 | 6.83 | 61117 | 4134.15 | 1.24% | 0.00 |
| 2025-03-03 | 6.57 | 6.70 | 0.14 | 2.13% | 6.57 | 6.88 | 99612 | 6717.75 | 2.03% | 0.00 |
| 2025-02-28 | 6.73 | 6.56 | -0.21 | -3.10% | 6.55 | 6.77 | 79983 | 5320.27 | 1.63% | 0.00 |
| 2025-02-27 | 6.79 | 6.77 | -0.02 | -0.29% | 6.68 | 6.85 | 75663 | 5123.56 | 1.54% | 0.00 |
| 2025-02-26 | 6.80 | 6.79 | 0.06 | 0.89% | 6.74 | 6.82 | 58368 | 3951.00 | 1.19% | 0.00 |
| 2025-02-25 | 6.78 | 6.73 | -0.09 | -1.32% | 6.71 | 6.84 | 65954 | 4464.02 | 1.34% | 0.00 |
| 2025-02-24 | 6.85 | 6.82 | -0.02 | -0.29% | 6.75 | 6.88 | 73548 | 5004.63 | 1.50% | 0.00 |
| 2025-02-21 | 6.88 | 6.84 | -0.03 | -0.44% | 6.71 | 6.94 | 97700 | 6645.28 | 1.99% | 0.00 |
| 2025-02-20 | 6.78 | 6.87 | 0.11 | 1.63% | 6.78 | 7.05 | 108685 | 7521.80 | 2.21% | 0.00 |
| 2025-02-19 | 6.80 | 6.76 | -0.04 | -0.59% | 6.73 | 6.84 | 113347 | 7685.48 | 2.31% | 0.00 |
| 2025-02-18 | 7.10 | 6.80 | -0.27 | -3.82% | 6.74 | 7.16 | 161080 | 11220.94 | 3.28% | 0.00 |
| 2025-02-17 | 6.89 | 7.07 | 0.19 | 2.76% | 6.89 | 7.23 | 280553 | 19961.42 | 5.71% | 0.00 |
| 2025-02-14 | 6.51 | 6.88 | 0.39 | 6.01% | 6.49 | 6.93 | 218366 | 14736.75 | 4.45% | 0.00 |
| 2025-02-13 | 6.59 | 6.49 | -0.12 | -1.82% | 6.47 | 6.60 | 67711 | 4409.83 | 1.38% | 0.00 |
| 2025-02-12 | 6.60 | 6.61 | 0.00 | 0.00% | 6.54 | 6.65 | 71790 | 4720.12 | 1.46% | 0.00 |
| 2025-02-11 | 6.73 | 6.61 | -0.16 | -2.36% | 6.60 | 6.77 | 141837 | 9460.72 | 2.89% | 0.00 |
| 2025-02-10 | 6.46 | 6.77 | 0.33 | 5.12% | 6.46 | 6.88 | 197767 | 13246.77 | 4.03% | 0.00 |
| 2025-02-07 | 6.33 | 6.44 | 0.15 | 2.38% | 6.28 | 6.52 | 109066 | 7003.49 | 2.22% | 0.00 |
| 2025-02-06 | 6.20 | 6.29 | 0.07 | 1.13% | 6.11 | 6.29 | 70216 | 4364.99 | 1.43% | 0.00 |
| 2025-02-05 | 6.15 | 6.22 | 0.12 | 1.97% | 6.11 | 6.28 | 77976 | 4848.56 | 1.59% | 0.00 |
| 2025-01-27 | 6.17 | 6.10 | 0.03 | 0.49% | 6.09 | 6.26 | 73085 | 4515.63 | 1.49% | 0.00 |
| 2025-01-24 | 6.08 | 6.07 | 0.01 | 0.17% | 6.02 | 6.10 | 55709 | 3375.40 | 1.13% | 0.00 |
| 2025-01-23 | 6.10 | 6.06 | -0.01 | -0.16% | 6.06 | 6.20 | 62895 | 3861.18 | 1.28% | 0.00 |
| 2025-01-22 | 6.16 | 6.07 | -0.11 | -1.78% | 6.02 | 6.17 | 59892 | 3638.07 | 1.22% | 0.00 |
| 2025-01-21 | 6.29 | 6.18 | -0.08 | -1.28% | 6.14 | 6.32 | 66236 | 4113.48 | 1.35% | 0.00 |
| 2025-01-20 | 6.19 | 6.26 | 0.14 | 2.29% | 6.13 | 6.30 | 73387 | 4569.99 | 1.49% | 0.00 |
北陆药业(300016)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。
