| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.90 | 6.16 | 0.32 | 5.48% | 5.90 | 6.36 | 502546 | 31042.93 | 5.07% | 0.00 |
| 2026-03-24 | 5.66 | 5.84 | 0.29 | 5.23% | 5.56 | 5.86 | 275235 | 15776.29 | 2.78% | 0.00 |
| 2026-03-23 | 5.62 | 5.55 | -0.27 | -4.64% | 5.48 | 5.77 | 263953 | 14856.46 | 2.66% | 0.00 |
| 2026-03-20 | 5.89 | 5.82 | -0.05 | -0.85% | 5.81 | 6.00 | 212867 | 12548.25 | 2.15% | 0.00 |
| 2026-03-19 | 5.96 | 5.87 | -0.15 | -2.49% | 5.85 | 6.01 | 192694 | 11389.35 | 1.94% | 0.00 |
| 2026-03-18 | 5.93 | 6.02 | 0.05 | 0.84% | 5.86 | 6.03 | 206013 | 12264.79 | 2.08% | 0.00 |
| 2026-03-17 | 6.00 | 5.97 | -0.03 | -0.50% | 5.96 | 6.11 | 282576 | 17086.80 | 2.85% | 0.00 |
| 2026-03-16 | 5.88 | 6.00 | 0.06 | 1.01% | 5.87 | 6.02 | 238150 | 14174.39 | 2.40% | 0.00 |
| 2026-03-13 | 6.10 | 5.94 | 0.00 | 0.00% | 5.91 | 6.13 | 460314 | 27586.89 | 4.64% | 0.00 |
| 2026-03-12 | 5.93 | 5.94 | 0.01 | 0.17% | 5.86 | 5.98 | 202650 | 12044.12 | 2.04% | 0.00 |
| 2026-03-11 | 5.91 | 5.93 | 0.02 | 0.34% | 5.84 | 5.95 | 170941 | 10059.04 | 1.72% | 0.00 |
| 2026-03-10 | 5.93 | 5.91 | 0.01 | 0.17% | 5.90 | 6.01 | 179142 | 10635.57 | 1.81% | 9.00 |
| 2026-03-09 | 5.89 | 5.90 | -0.06 | -1.01% | 5.82 | 5.93 | 197749 | 11634.55 | 1.99% | 0.00 |
| 2026-03-06 | 5.74 | 5.96 | 0.20 | 3.47% | 5.73 | 5.99 | 243230 | 14315.72 | 2.45% | 25.00 |
| 2026-03-05 | 5.74 | 5.76 | 0.12 | 2.13% | 5.67 | 5.81 | 174931 | 10052.92 | 1.76% | 0.00 |
| 2026-03-04 | 5.58 | 5.64 | -0.03 | -0.53% | 5.57 | 5.70 | 207477 | 11695.49 | 2.09% | 0.00 |
| 2026-03-03 | 5.90 | 5.67 | -0.20 | -3.41% | 5.65 | 5.98 | 292371 | 16926.38 | 2.95% | 0.00 |
| 2026-03-02 | 6.05 | 5.87 | -0.29 | -4.71% | 5.81 | 6.05 | 395593 | 23360.84 | 3.99% | 0.00 |
| 2026-02-27 | 6.10 | 6.16 | 0.04 | 0.65% | 6.06 | 6.16 | 201479 | 12312.44 | 2.03% | 0.00 |
| 2026-02-26 | 6.21 | 6.12 | -0.11 | -1.77% | 6.10 | 6.28 | 251606 | 15511.13 | 2.54% | 20.00 |
| 2026-02-25 | 6.07 | 6.23 | 0.15 | 2.47% | 6.07 | 6.30 | 369324 | 22984.42 | 3.72% | 0.00 |
| 2026-02-24 | 6.08 | 6.08 | 0.01 | 0.16% | 6.01 | 6.14 | 268704 | 16349.35 | 2.71% | 0.00 |
| 2026-02-13 | 6.13 | 6.07 | -0.06 | -0.98% | 6.06 | 6.29 | 310359 | 19123.88 | 3.13% | 0.00 |
| 2026-02-12 | 6.30 | 6.13 | -0.17 | -2.70% | 6.10 | 6.30 | 407606 | 25120.27 | 4.11% | 0.00 |
| 2026-02-11 | 6.36 | 6.30 | -0.11 | -1.72% | 6.30 | 6.44 | 360139 | 22898.42 | 3.63% | 8.00 |
| 2026-02-10 | 6.37 | 6.41 | -0.05 | -0.77% | 6.35 | 6.58 | 665056 | 42945.94 | 6.71% | 0.00 |
| 2026-02-09 | 6.28 | 6.46 | -0.04 | -0.62% | 6.28 | 6.65 | 1191848 | 77014.66 | 12.02% | 4.00 |
| 2026-02-06 | 6.25 | 6.50 | 0.76 | 13.24% | 6.20 | 6.88 | 1649083 | 107621.30 | 16.63% | 6.00 |
| 2026-02-05 | 5.77 | 5.74 | -0.06 | -1.03% | 5.72 | 5.81 | 114824 | 6612.69 | 1.16% | 2.00 |
| 2026-02-04 | 5.71 | 5.80 | 0.04 | 0.69% | 5.69 | 5.80 | 148591 | 8533.68 | 1.50% | 0.00 |
| 2026-02-03 | 5.62 | 5.76 | 0.17 | 3.04% | 5.61 | 5.78 | 158055 | 9001.06 | 1.59% | 0.00 |
| 2026-02-02 | 5.71 | 5.59 | -0.13 | -2.27% | 5.58 | 5.79 | 175418 | 9982.18 | 1.77% | 0.00 |
| 2026-01-30 | 5.83 | 5.72 | -0.15 | -2.56% | 5.71 | 5.92 | 234323 | 13526.77 | 2.36% | 0.00 |
| 2026-01-29 | 5.85 | 5.87 | -0.03 | -0.51% | 5.75 | 5.98 | 194840 | 11435.50 | 1.96% | 0.00 |
| 2026-01-28 | 5.98 | 5.90 | -0.09 | -1.50% | 5.88 | 6.05 | 243811 | 14509.05 | 2.46% | 26.00 |
| 2026-01-27 | 6.11 | 5.99 | -0.12 | -1.96% | 5.71 | 6.11 | 484566 | 28485.46 | 4.89% | 0.00 |
| 2026-01-26 | 6.08 | 6.11 | -0.09 | -1.45% | 5.96 | 6.14 | 479172 | 28953.37 | 4.83% | 0.00 |
| 2026-01-23 | 6.04 | 6.20 | 0.16 | 2.65% | 6.04 | 6.23 | 320652 | 19807.23 | 3.23% | 12.00 |
| 2026-01-22 | 6.05 | 6.04 | 0.00 | 0.00% | 6.00 | 6.08 | 187144 | 11297.82 | 1.89% | 0.00 |
| 2026-01-21 | 6.00 | 6.04 | 0.00 | 0.00% | 5.96 | 6.08 | 157389 | 9500.98 | 1.59% | 0.00 |
| 2026-01-20 | 6.13 | 6.04 | -0.04 | -0.66% | 5.99 | 6.17 | 240101 | 14559.94 | 2.42% | 0.00 |
| 2026-01-19 | 6.08 | 6.08 | -0.04 | -0.65% | 6.05 | 6.14 | 178051 | 10866.13 | 1.80% | 0.00 |
| 2026-01-16 | 6.20 | 6.12 | -0.04 | -0.65% | 6.06 | 6.21 | 249382 | 15235.07 | 2.51% | 0.00 |
| 2026-01-15 | 6.31 | 6.16 | -0.19 | -2.99% | 6.12 | 6.33 | 290235 | 17962.98 | 2.93% | 30.00 |
| 2026-01-14 | 6.40 | 6.35 | -0.08 | -1.24% | 6.22 | 6.52 | 514180 | 32909.78 | 5.18% | 4.00 |
| 2026-01-13 | 6.27 | 6.43 | 0.16 | 2.55% | 6.27 | 6.66 | 759912 | 49093.70 | 7.66% | 0.00 |
| 2026-01-12 | 6.28 | 6.27 | 0.00 | 0.00% | 6.21 | 6.32 | 392525 | 24540.63 | 3.96% | 0.00 |
| 2026-01-09 | 6.14 | 6.27 | 0.15 | 2.45% | 6.06 | 6.29 | 428893 | 26453.34 | 4.32% | 0.00 |
| 2026-01-08 | 6.01 | 6.12 | 0.10 | 1.66% | 6.01 | 6.20 | 324844 | 19951.58 | 3.28% | 0.00 |
| 2026-01-07 | 6.11 | 6.02 | -0.09 | -1.47% | 5.99 | 6.14 | 248321 | 15027.19 | 2.50% | 0.00 |
| 2026-01-06 | 6.06 | 6.11 | 0.08 | 1.33% | 6.03 | 6.20 | 313778 | 19210.45 | 3.16% | 32.00 |
| 2026-01-05 | 5.80 | 6.03 | 0.22 | 3.79% | 5.80 | 6.03 | 334678 | 19921.47 | 3.37% | 0.00 |
| 2025-12-31 | 5.79 | 5.81 | 0.02 | 0.35% | 5.69 | 5.84 | 204954 | 11822.74 | 2.07% | 0.00 |
| 2025-12-30 | 5.85 | 5.79 | -0.08 | -1.36% | 5.78 | 5.86 | 204692 | 11891.21 | 2.06% | 20.00 |
| 2025-12-29 | 5.94 | 5.87 | -0.07 | -1.18% | 5.85 | 5.96 | 171290 | 10086.49 | 1.73% | 0.00 |
| 2025-12-26 | 5.95 | 5.94 | -0.03 | -0.50% | 5.92 | 6.00 | 162983 | 9714.77 | 1.64% | 0.00 |
| 2025-12-25 | 6.02 | 5.97 | -0.02 | -0.33% | 5.92 | 6.03 | 154979 | 9240.22 | 1.56% | 50.00 |
| 2025-12-24 | 5.93 | 5.99 | 0.07 | 1.18% | 5.87 | 6.01 | 186338 | 11094.06 | 1.88% | 50.00 |
| 2025-12-23 | 6.06 | 5.92 | -0.12 | -1.99% | 5.89 | 6.06 | 234621 | 13967.39 | 2.37% | 0.00 |
| 2025-12-22 | 6.10 | 6.04 | -0.05 | -0.82% | 6.03 | 6.12 | 185962 | 11288.04 | 1.88% | 0.00 |
| 2025-12-19 | 6.05 | 6.09 | 0.05 | 0.83% | 6.03 | 6.16 | 150833 | 9199.77 | 1.52% | 0.00 |
| 2025-12-18 | 6.06 | 6.04 | -0.03 | -0.49% | 6.02 | 6.13 | 135390 | 8232.16 | 1.37% | 0.00 |
| 2025-12-17 | 6.00 | 6.07 | 0.06 | 1.00% | 5.95 | 6.12 | 197548 | 11907.40 | 1.99% | 0.00 |
| 2025-12-16 | 6.12 | 6.01 | -0.12 | -1.96% | 5.98 | 6.14 | 196819 | 11861.56 | 1.98% | 0.00 |
| 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 |
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。
