| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.95 | 10.03 | 0.10 | 1.01% | 9.95 | 10.35 | 489088 | 49381.04 | 8.70% | 11.00 |
| 2026-02-02 | 9.75 | 9.93 | 0.14 | 1.43% | 9.75 | 10.36 | 693310 | 69923.88 | 12.33% | 29.00 |
| 2026-01-30 | 9.50 | 9.79 | 0.72 | 7.94% | 9.50 | 10.32 | 821931 | 82203.52 | 14.62% | 0.00 |
| 2026-01-29 | 9.12 | 9.07 | -0.01 | -0.11% | 8.93 | 9.27 | 152163 | 13867.11 | 2.71% | 0.00 |
| 2026-01-28 | 9.31 | 9.08 | -0.26 | -2.78% | 9.07 | 9.32 | 168558 | 15433.48 | 3.00% | 0.00 |
| 2026-01-27 | 9.50 | 9.34 | -0.17 | -1.79% | 9.12 | 9.51 | 203718 | 18854.74 | 3.62% | 0.00 |
| 2026-01-26 | 9.58 | 9.51 | 0.03 | 0.32% | 9.47 | 9.76 | 299915 | 28756.93 | 5.34% | 0.00 |
| 2026-01-23 | 9.23 | 9.48 | 0.26 | 2.82% | 9.23 | 9.57 | 223895 | 21167.39 | 3.98% | 0.00 |
| 2026-01-22 | 9.23 | 9.22 | 0.03 | 0.33% | 9.14 | 9.28 | 126642 | 11668.75 | 2.25% | 0.00 |
| 2026-01-21 | 9.06 | 9.19 | 0.09 | 0.99% | 9.00 | 9.26 | 160749 | 14736.70 | 2.86% | 0.00 |
| 2026-01-20 | 9.20 | 9.10 | -0.13 | -1.41% | 9.02 | 9.28 | 177908 | 16231.00 | 3.16% | 0.00 |
| 2026-01-19 | 9.18 | 9.23 | 0.02 | 0.22% | 9.11 | 9.28 | 186841 | 17222.00 | 3.32% | 0.00 |
| 2026-01-16 | 9.66 | 9.21 | -0.44 | -4.56% | 9.21 | 9.66 | 393247 | 36771.66 | 7.00% | 19.00 |
| 2026-01-15 | 9.70 | 9.65 | -0.12 | -1.23% | 9.53 | 10.17 | 400905 | 39357.99 | 7.13% | 115.00 |
| 2026-01-14 | 9.79 | 9.77 | -0.23 | -2.30% | 9.52 | 10.17 | 691431 | 68360.52 | 12.30% | 0.00 |
| 2026-01-13 | 9.49 | 10.00 | 0.56 | 5.93% | 9.25 | 10.50 | 827654 | 82043.80 | 14.72% | 0.00 |
| 2026-01-12 | 9.23 | 9.44 | 0.22 | 2.39% | 9.17 | 9.55 | 469064 | 43935.69 | 8.34% | 0.00 |
| 2026-01-09 | 9.11 | 9.22 | -0.03 | -0.32% | 9.04 | 9.23 | 412575 | 37764.25 | 7.34% | 1.00 |
| 2026-01-08 | 9.03 | 9.25 | 0.42 | 4.76% | 8.83 | 9.40 | 622208 | 57042.32 | 11.07% | 35.00 |
| 2026-01-07 | 9.10 | 8.83 | -0.33 | -3.60% | 8.80 | 9.11 | 360826 | 32221.00 | 6.42% | 0.00 |
| 2026-01-06 | 8.85 | 9.16 | 0.17 | 1.89% | 8.85 | 9.30 | 646118 | 58670.71 | 11.49% | 40.00 |
| 2026-01-05 | 8.15 | 8.99 | 1.05 | 13.22% | 8.15 | 9.18 | 626551 | 54883.22 | 11.15% | 0.00 |
| 2025-12-31 | 7.99 | 7.94 | -0.05 | -0.63% | 7.89 | 8.01 | 52702 | 4195.16 | 0.94% | 0.00 |
| 2025-12-30 | 7.99 | 7.99 | -0.02 | -0.25% | 7.96 | 8.05 | 46662 | 3734.33 | 0.83% | 0.00 |
| 2025-12-29 | 8.11 | 8.01 | -0.08 | -0.99% | 8.01 | 8.15 | 65379 | 5260.84 | 1.16% | 0.00 |
| 2025-12-26 | 8.17 | 8.09 | -0.01 | -0.12% | 8.09 | 8.37 | 92159 | 7556.41 | 1.64% | 0.00 |
| 2025-12-25 | 8.07 | 8.10 | 0.03 | 0.37% | 8.02 | 8.13 | 65448 | 5285.84 | 1.16% | 0.00 |
| 2025-12-24 | 8.03 | 8.07 | 0.01 | 0.12% | 8.02 | 8.13 | 48926 | 3950.76 | 0.87% | 0.00 |
| 2025-12-23 | 8.11 | 8.06 | -0.02 | -0.25% | 7.98 | 8.11 | 54697 | 4399.36 | 0.97% | 0.00 |
| 2025-12-22 | 8.02 | 8.08 | 0.09 | 1.13% | 7.98 | 8.12 | 66332 | 5351.99 | 1.18% | 0.00 |
| 2025-12-19 | 7.90 | 7.99 | 0.09 | 1.14% | 7.85 | 8.01 | 58251 | 4635.14 | 1.04% | 0.00 |
| 2025-12-18 | 7.71 | 7.90 | 0.15 | 1.94% | 7.70 | 7.93 | 70439 | 5542.16 | 1.25% | 0.00 |
| 2025-12-17 | 7.68 | 7.75 | 0.06 | 0.78% | 7.63 | 7.78 | 54554 | 4202.74 | 0.97% | 0.00 |
| 2025-12-16 | 7.83 | 7.69 | -0.15 | -1.91% | 7.67 | 7.87 | 70532 | 5445.65 | 1.25% | 0.00 |
| 2025-12-15 | 7.97 | 7.84 | -0.12 | -1.51% | 7.83 | 7.98 | 50813 | 4021.40 | 0.90% | 6.00 |
| 2025-12-12 | 7.92 | 7.96 | 0.04 | 0.51% | 7.82 | 8.00 | 61188 | 4847.56 | 1.09% | 0.00 |
| 2025-12-11 | 8.10 | 7.92 | -0.16 | -1.98% | 7.92 | 8.10 | 66776 | 5337.70 | 1.19% | 0.00 |
| 2025-12-10 | 8.13 | 8.08 | -0.04 | -0.49% | 8.05 | 8.15 | 59288 | 4788.65 | 1.05% | 0.00 |
| 2025-12-09 | 8.19 | 8.12 | -0.09 | -1.10% | 8.11 | 8.26 | 65735 | 5379.15 | 1.17% | 0.00 |
| 2025-12-08 | 8.22 | 8.21 | 0.01 | 0.12% | 8.18 | 8.26 | 73128 | 6011.69 | 1.30% | 0.00 |
| 2025-12-05 | 8.05 | 8.20 | 0.13 | 1.61% | 7.98 | 8.21 | 80587 | 6531.71 | 1.43% | 0.00 |
| 2025-12-04 | 8.13 | 8.07 | -0.03 | -0.37% | 7.98 | 8.16 | 65770 | 5309.72 | 1.17% | 20.00 |
| 2025-12-03 | 8.18 | 8.10 | -0.06 | -0.74% | 8.07 | 8.22 | 64466 | 5231.73 | 1.15% | 0.00 |
| 2025-12-02 | 8.25 | 8.16 | -0.12 | -1.45% | 8.11 | 8.28 | 61600 | 5026.72 | 1.10% | 0.00 |
| 2025-12-01 | 8.29 | 8.28 | -0.01 | -0.12% | 8.23 | 8.30 | 65002 | 5369.96 | 1.16% | 0.00 |
| 2025-11-28 | 8.17 | 8.29 | 0.11 | 1.34% | 8.10 | 8.30 | 79552 | 6526.99 | 1.42% | 0.00 |
| 2025-11-27 | 8.45 | 8.18 | -0.24 | -2.85% | 8.18 | 8.50 | 153764 | 12738.00 | 2.74% | 25.00 |
| 2025-11-26 | 8.25 | 8.42 | 0.15 | 1.81% | 8.23 | 8.48 | 138936 | 11684.34 | 2.47% | 2.00 |
| 2025-11-25 | 8.10 | 8.27 | 0.19 | 2.35% | 8.08 | 8.33 | 103160 | 8502.85 | 1.84% | 9.00 |
| 2025-11-24 | 7.96 | 8.08 | 0.13 | 1.64% | 7.89 | 8.14 | 103866 | 8326.09 | 1.85% | 0.00 |
| 2025-11-21 | 8.33 | 7.95 | -0.42 | -5.02% | 7.93 | 8.41 | 159914 | 12935.58 | 2.84% | 0.00 |
| 2025-11-20 | 8.51 | 8.37 | -0.14 | -1.65% | 8.34 | 8.57 | 101236 | 8526.58 | 1.80% | 0.00 |
| 2025-11-19 | 8.68 | 8.51 | -0.21 | -2.41% | 8.46 | 8.73 | 137588 | 11762.82 | 2.45% | 0.00 |
| 2025-11-18 | 8.83 | 8.72 | -0.16 | -1.80% | 8.68 | 8.98 | 149609 | 13175.79 | 2.66% | 0.00 |
| 2025-11-17 | 9.12 | 8.88 | -0.22 | -2.42% | 8.83 | 9.12 | 181648 | 16135.31 | 3.23% | 0.00 |
| 2025-11-14 | 8.96 | 9.10 | 0.11 | 1.22% | 8.91 | 9.29 | 269831 | 24756.75 | 4.80% | 10.00 |
| 2025-11-13 | 9.04 | 8.99 | -0.06 | -0.66% | 8.83 | 9.06 | 220425 | 19703.29 | 3.92% | 2.00 |
| 2025-11-12 | 8.76 | 9.05 | 0.26 | 2.96% | 8.73 | 9.07 | 358887 | 32218.18 | 6.38% | 0.00 |
| 2025-11-11 | 8.68 | 8.79 | 0.10 | 1.15% | 8.60 | 8.84 | 144870 | 12639.53 | 2.58% | 8.00 |
| 2025-11-10 | 8.58 | 8.69 | 0.13 | 1.52% | 8.53 | 8.70 | 105075 | 9074.08 | 1.87% | 0.00 |
| 2025-11-07 | 8.58 | 8.56 | -0.05 | -0.58% | 8.56 | 8.64 | 75692 | 6506.96 | 1.35% | 0.00 |
| 2025-11-06 | 8.68 | 8.61 | -0.10 | -1.15% | 8.55 | 8.69 | 107061 | 9204.88 | 1.90% | 3.00 |
| 2025-11-05 | 8.67 | 8.71 | -0.07 | -0.80% | 8.62 | 8.78 | 111356 | 9684.47 | 1.98% | 0.00 |
| 2025-11-04 | 8.95 | 8.78 | -0.16 | -1.79% | 8.66 | 8.95 | 162873 | 14243.66 | 2.90% | 0.00 |
| 2025-11-03 | 8.90 | 8.94 | 0.08 | 0.90% | 8.78 | 8.99 | 195483 | 17432.38 | 3.48% | 0.00 |
| 2025-10-31 | 8.59 | 8.86 | 0.30 | 3.50% | 8.56 | 8.87 | 230332 | 20228.94 | 4.10% | 0.00 |
| 2025-10-30 | 8.74 | 8.56 | -0.19 | -2.17% | 8.54 | 8.74 | 126782 | 10913.31 | 2.26% | 0.00 |
| 2025-10-29 | 8.62 | 8.75 | 0.18 | 2.10% | 8.51 | 8.80 | 164353 | 14246.13 | 2.92% | 0.00 |
| 2025-10-28 | 8.58 | 8.57 | -0.03 | -0.35% | 8.51 | 8.59 | 87573 | 7486.34 | 1.56% | 0.00 |
| 2025-10-27 | 8.48 | 8.60 | 0.00 | 0.00% | 8.48 | 8.62 | 118171 | 10113.79 | 2.10% | 0.00 |
| 2025-10-24 | 8.64 | 8.60 | -0.04 | -0.46% | 8.58 | 8.69 | 78758 | 6790.27 | 1.40% | 0.00 |
| 2025-10-23 | 8.75 | 8.64 | -0.13 | -1.48% | 8.53 | 8.79 | 114850 | 9884.61 | 2.04% | 0.00 |
| 2025-10-22 | 8.77 | 8.77 | -0.01 | -0.11% | 8.74 | 8.93 | 137219 | 12125.22 | 2.44% | 14.00 |
| 2025-10-21 | 8.73 | 8.78 | 0.01 | 0.11% | 8.68 | 8.79 | 126095 | 11014.35 | 2.24% | 0.00 |
| 2025-10-20 | 8.62 | 8.77 | 0.20 | 2.33% | 8.58 | 8.85 | 150106 | 13083.48 | 2.67% | 0.00 |
| 2025-10-17 | 8.89 | 8.57 | -0.24 | -2.72% | 8.54 | 8.89 | 160662 | 13968.55 | 2.86% | 0.00 |
| 2025-10-16 | 8.76 | 8.81 | 0.04 | 0.46% | 8.68 | 8.96 | 212550 | 18757.69 | 3.78% | 5.00 |
| 2025-10-15 | 8.37 | 8.77 | 0.40 | 4.78% | 8.31 | 8.88 | 251773 | 21884.04 | 4.48% | 0.00 |
| 2025-10-14 | 8.53 | 8.37 | -0.14 | -1.65% | 8.33 | 8.64 | 122300 | 10368.53 | 2.18% | 0.00 |
| 2025-10-13 | 8.28 | 8.51 | -0.11 | -1.28% | 8.23 | 8.54 | 112949 | 9496.54 | 2.01% | 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。
