| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 6.21 | 6.13 | -0.08 | -1.29% | 6.06 | 6.25 | 203665 | 12522.00 | 2.05% | 0.00 |
| 2025-12-12 | 6.21 | 6.21 | -0.05 | -0.80% | 6.15 | 6.29 | 191719 | 11912.67 | 1.93% | 38.00 |
| 2025-12-11 | 6.41 | 6.26 | -0.12 | -1.88% | 6.26 | 6.54 | 223208 | 14211.61 | 2.25% | 0.00 |
| 2025-12-10 | 6.42 | 6.38 | 0.02 | 0.31% | 6.28 | 6.46 | 180103 | 11421.37 | 1.82% | 0.00 |
| 2025-12-09 | 6.50 | 6.36 | -0.14 | -2.15% | 6.35 | 6.51 | 230820 | 14790.55 | 2.33% | 6.00 |
| 2025-12-08 | 6.60 | 6.50 | -0.06 | -0.91% | 6.50 | 6.64 | 264944 | 17387.89 | 2.67% | 0.00 |
| 2025-12-05 | 6.59 | 6.56 | -0.02 | -0.30% | 6.41 | 6.59 | 196721 | 12787.61 | 1.98% | 0.00 |
| 2025-12-04 | 6.53 | 6.58 | 0.01 | 0.15% | 6.48 | 6.68 | 188152 | 12355.43 | 1.90% | 0.00 |
| 2025-12-03 | 6.72 | 6.57 | -0.14 | -2.09% | 6.54 | 6.82 | 266446 | 17585.07 | 2.69% | 0.00 |
| 2025-12-02 | 6.78 | 6.71 | -0.06 | -0.89% | 6.57 | 6.78 | 185380 | 12381.99 | 1.87% | 0.00 |
| 2025-12-01 | 6.80 | 6.77 | -0.01 | -0.15% | 6.74 | 6.86 | 209890 | 14249.70 | 2.12% | 0.00 |
| 2025-11-28 | 6.73 | 6.78 | -0.03 | -0.44% | 6.67 | 6.84 | 218467 | 14764.34 | 2.20% | 0.00 |
| 2025-11-27 | 6.75 | 6.81 | 0.04 | 0.59% | 6.58 | 6.82 | 341629 | 22921.01 | 3.44% | 5.00 |
| 2025-11-26 | 6.70 | 6.77 | 0.06 | 0.89% | 6.68 | 7.08 | 520366 | 36013.68 | 5.25% | 0.00 |
| 2025-11-25 | 6.42 | 6.71 | 0.31 | 4.84% | 6.40 | 6.77 | 362569 | 24117.30 | 3.66% | 0.00 |
| 2025-11-24 | 6.26 | 6.40 | 0.14 | 2.24% | 6.25 | 6.45 | 245578 | 15561.84 | 2.44% | 0.00 |
| 2025-11-21 | 6.60 | 6.26 | -0.43 | -6.43% | 6.26 | 6.70 | 411516 | 26295.38 | 4.10% | 0.00 |
| 2025-11-20 | 6.82 | 6.69 | -0.10 | -1.47% | 6.68 | 7.06 | 326135 | 22179.66 | 3.25% | 10.00 |
| 2025-11-19 | 6.92 | 6.79 | -0.14 | -2.02% | 6.72 | 6.95 | 274424 | 18664.96 | 2.73% | 0.00 |
| 2025-11-18 | 7.15 | 6.93 | -0.26 | -3.62% | 6.88 | 7.24 | 413500 | 28968.69 | 4.12% | 0.00 |
| 2025-11-17 | 7.38 | 7.19 | -0.18 | -2.44% | 7.16 | 7.42 | 469460 | 34050.32 | 4.67% | 0.00 |
| 2025-11-14 | 7.08 | 7.37 | 0.22 | 3.08% | 7.08 | 7.50 | 795436 | 58740.34 | 7.92% | 162.00 |
| 2025-11-13 | 7.00 | 7.15 | 0.11 | 1.56% | 6.88 | 7.18 | 512816 | 36393.60 | 5.10% | 0.00 |
| 2025-11-12 | 7.06 | 7.04 | 0.02 | 0.28% | 6.88 | 7.07 | 406166 | 28255.91 | 4.04% | 133.00 |
| 2025-11-11 | 6.83 | 7.02 | 0.14 | 2.03% | 6.72 | 7.05 | 510962 | 35386.08 | 5.09% | 0.00 |
| 2025-11-10 | 6.79 | 6.88 | 0.12 | 1.78% | 6.77 | 7.01 | 376483 | 26023.93 | 3.75% | 0.00 |
| 2025-11-07 | 6.76 | 6.76 | -0.01 | -0.15% | 6.68 | 6.87 | 254773 | 17276.82 | 2.54% | 0.00 |
| 2025-11-06 | 6.87 | 6.77 | -0.12 | -1.74% | 6.74 | 6.88 | 243222 | 16465.75 | 2.42% | 15.00 |
| 2025-11-05 | 6.86 | 6.89 | -0.04 | -0.58% | 6.83 | 6.97 | 245554 | 16918.48 | 2.44% | 0.00 |
| 2025-11-04 | 7.05 | 6.93 | -0.17 | -2.39% | 6.86 | 7.07 | 334801 | 23219.18 | 3.33% | 0.00 |
| 2025-11-03 | 6.99 | 7.10 | 0.12 | 1.72% | 6.88 | 7.12 | 442954 | 31120.39 | 4.41% | 21.00 |
| 2025-10-31 | 6.63 | 6.98 | 0.36 | 5.44% | 6.63 | 7.03 | 611609 | 42142.70 | 6.09% | 0.00 |
| 2025-10-30 | 6.78 | 6.62 | -0.21 | -3.07% | 6.61 | 6.85 | 325279 | 21701.29 | 3.24% | 0.00 |
| 2025-10-29 | 6.67 | 6.83 | 0.12 | 1.79% | 6.66 | 6.86 | 306573 | 20763.72 | 3.05% | 31.00 |
| 2025-10-28 | 6.87 | 6.71 | -0.21 | -3.03% | 6.66 | 6.87 | 408948 | 27559.59 | 4.07% | 2.00 |
| 2025-10-27 | 6.97 | 6.92 | -0.01 | -0.14% | 6.87 | 7.03 | 366797 | 25427.71 | 3.65% | 6.00 |
| 2025-10-24 | 7.18 | 6.93 | -0.39 | -5.33% | 6.93 | 7.22 | 753356 | 52963.51 | 7.50% | 0.00 |
| 2025-10-23 | 7.15 | 7.32 | 0.30 | 4.27% | 7.15 | 7.81 | 1012643 | 75343.53 | 10.08% | 0.00 |
| 2025-10-22 | 7.01 | 7.02 | 0.07 | 1.01% | 6.96 | 7.39 | 582882 | 41596.45 | 5.80% | 0.00 |
| 2025-10-21 | 6.89 | 6.95 | 0.10 | 1.46% | 6.74 | 7.00 | 459481 | 31611.39 | 4.57% | 0.00 |
| 2025-10-20 | 7.14 | 6.85 | -0.21 | -2.97% | 6.79 | 7.19 | 553016 | 38070.52 | 5.50% | 101.00 |
| 2025-10-17 | 7.15 | 7.06 | -0.17 | -2.35% | 7.05 | 7.41 | 784717 | 56623.56 | 7.81% | 31.00 |
| 2025-10-16 | 6.89 | 7.23 | 0.30 | 4.33% | 6.77 | 7.40 | 1035805 | 74166.18 | 10.31% | 163.00 |
| 2025-10-15 | 6.58 | 6.93 | 0.37 | 5.64% | 6.58 | 7.29 | 913467 | 63631.02 | 9.09% | 0.00 |
| 2025-10-14 | 6.81 | 6.56 | -0.25 | -3.67% | 6.55 | 6.91 | 421176 | 28127.68 | 4.19% | 314.00 |
| 2025-10-13 | 6.61 | 6.81 | -0.03 | -0.44% | 6.50 | 6.86 | 448013 | 30188.41 | 4.46% | 5.00 |
| 2025-10-10 | 6.61 | 6.84 | 0.23 | 3.48% | 6.60 | 6.98 | 694225 | 47315.46 | 6.91% | 51.00 |
| 2025-10-09 | 6.60 | 6.61 | 0.05 | 0.76% | 6.47 | 6.67 | 258882 | 17052.05 | 2.58% | 17.00 |
| 2025-09-30 | 6.66 | 6.56 | -0.01 | -0.15% | 6.52 | 6.66 | 223492 | 14697.20 | 2.22% | 32.00 |
| 2025-09-29 | 6.58 | 6.57 | 0.00 | 0.00% | 6.41 | 6.65 | 312237 | 20444.72 | 3.11% | 0.00 |
| 2025-09-26 | 6.83 | 6.57 | -0.28 | -4.09% | 6.54 | 6.85 | 518027 | 34307.91 | 5.16% | 0.00 |
| 2025-09-25 | 7.09 | 6.85 | -0.21 | -2.97% | 6.79 | 7.22 | 508421 | 35382.95 | 5.06% | 5.00 |
| 2025-09-24 | 7.04 | 7.06 | -0.02 | -0.28% | 6.94 | 7.17 | 367342 | 25924.91 | 3.66% | 0.00 |
| 2025-09-23 | 7.42 | 7.08 | -0.32 | -4.32% | 6.91 | 7.42 | 583633 | 41267.89 | 5.81% | 0.00 |
| 2025-09-22 | 7.45 | 7.40 | 0.04 | 0.54% | 7.33 | 7.71 | 379252 | 28367.12 | 3.77% | 0.00 |
| 2025-09-19 | 7.58 | 7.36 | -0.22 | -2.90% | 7.34 | 7.68 | 397541 | 29625.50 | 3.96% | 0.00 |
| 2025-09-18 | 7.40 | 7.58 | 0.18 | 2.43% | 7.37 | 7.93 | 795465 | 60810.82 | 7.92% | 7.00 |
| 2025-09-17 | 7.57 | 7.40 | -0.14 | -1.86% | 7.37 | 7.60 | 330358 | 24595.62 | 3.29% | 0.00 |
| 2025-09-16 | 7.48 | 7.54 | 0.03 | 0.40% | 7.34 | 7.57 | 335495 | 25071.52 | 3.34% | 15.00 |
| 2025-09-15 | 7.69 | 7.51 | -0.23 | -2.97% | 7.44 | 7.75 | 417059 | 31415.92 | 4.15% | 0.00 |
| 2025-09-12 | 7.77 | 7.74 | -0.01 | -0.13% | 7.64 | 7.85 | 440701 | 34098.52 | 4.39% | 24.00 |
| 2025-09-11 | 7.62 | 7.75 | 0.04 | 0.52% | 7.26 | 7.75 | 490474 | 37041.67 | 4.88% | 2.00 |
| 2025-09-10 | 7.73 | 7.71 | 0.00 | 0.00% | 7.50 | 7.93 | 428262 | 32981.70 | 4.26% | 65.00 |
| 2025-09-09 | 8.03 | 7.71 | -0.25 | -3.14% | 7.61 | 8.14 | 454367 | 35703.49 | 4.52% | 4.00 |
| 2025-09-08 | 7.95 | 7.96 | -0.04 | -0.50% | 7.82 | 8.19 | 384595 | 30717.02 | 3.83% | 67.00 |
| 2025-09-05 | 7.82 | 8.00 | 0.12 | 1.52% | 7.63 | 8.03 | 433696 | 34099.81 | 4.32% | 417.00 |
| 2025-09-04 | 8.20 | 7.88 | -0.33 | -4.02% | 7.70 | 8.28 | 607781 | 48636.77 | 6.05% | 67.00 |
| 2025-09-03 | 8.56 | 8.21 | -0.39 | -4.53% | 8.12 | 8.65 | 675188 | 56373.94 | 6.72% | 0.00 |
| 2025-09-02 | 9.21 | 8.60 | -0.61 | -6.62% | 8.44 | 9.26 | 1027483 | 89718.94 | 10.23% | 46.00 |
| 2025-09-01 | 8.69 | 9.21 | 0.53 | 6.11% | 8.55 | 9.48 | 1213580 | 110133.84 | 12.08% | 200.00 |
| 2025-08-29 | 8.88 | 8.68 | -0.13 | -1.48% | 8.58 | 8.98 | 874917 | 76816.41 | 8.71% | 64.00 |
| 2025-08-28 | 8.85 | 8.81 | 0.00 | 0.00% | 8.47 | 9.03 | 951091 | 82938.32 | 9.47% | 94.00 |
| 2025-08-27 | 9.44 | 8.81 | -0.64 | -6.77% | 8.80 | 9.57 | 1341022 | 123470.27 | 13.35% | 0.00 |
| 2025-08-26 | 9.10 | 9.45 | 0.46 | 5.12% | 9.00 | 10.27 | 1725331 | 167032.59 | 17.17% | 232.00 |
| 2025-08-25 | 8.33 | 8.99 | 0.61 | 7.28% | 8.22 | 9.18 | 1339453 | 118617.83 | 13.33% | 104.00 |
| 2025-08-22 | 8.27 | 8.38 | 0.11 | 1.33% | 8.18 | 8.48 | 617055 | 51289.52 | 6.15% | 36.00 |
| 2025-08-21 | 8.55 | 8.27 | -0.31 | -3.61% | 8.23 | 8.70 | 765743 | 64403.62 | 7.64% | 40.00 |
| 2025-08-20 | 8.80 | 8.58 | -0.51 | -5.61% | 8.42 | 9.11 | 1178442 | 102294.84 | 11.75% | 26.00 |
| 2025-08-19 | 8.50 | 9.09 | 0.50 | 5.82% | 8.42 | 9.88 | 2023509 | 184660.98 | 20.18% | 147.00 |
| 2025-08-18 | 8.50 | 8.59 | 0.06 | 0.70% | 8.22 | 8.63 | 1241294 | 104409.65 | 12.38% | 48.00 |
振东制药(300158)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。
