| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 8.46 | 8.53 | 0.07 | 0.83% | 8.23 | 8.60 | 1204386 | 101284.69 | 12.01% | 64.00 |
| 2025-08-14 | 8.79 | 8.46 | -0.34 | -3.86% | 8.45 | 9.10 | 1341417 | 116725.81 | 13.38% | 119.00 |
| 2025-08-13 | 8.67 | 8.80 | 0.23 | 2.68% | 8.32 | 8.97 | 1723288 | 149813.69 | 17.19% | 154.00 |
| 2025-08-12 | 8.81 | 8.57 | -0.13 | -1.49% | 8.39 | 9.10 | 1763010 | 152670.72 | 17.59% | 33.00 |
| 2025-08-11 | 7.32 | 8.70 | 1.45 | 20.00% | 7.32 | 8.70 | 1815121 | 145769.23 | 18.11% | 25.00 |
| 2025-08-08 | 7.48 | 7.25 | -0.13 | -1.76% | 7.12 | 7.51 | 859076 | 62225.75 | 8.57% | 42.00 |
| 2025-08-07 | 7.42 | 7.38 | -0.17 | -2.25% | 7.21 | 7.72 | 1293666 | 95615.63 | 12.90% | 409.00 |
| 2025-08-06 | 8.14 | 7.55 | -0.52 | -6.44% | 7.52 | 8.22 | 1647131 | 128056.52 | 16.43% | 14.00 |
| 2025-08-05 | 8.37 | 8.07 | -0.13 | -1.59% | 7.88 | 8.88 | 1837806 | 153605.48 | 18.33% | 100.00 |
| 2025-08-04 | 8.19 | 8.20 | 0.05 | 0.61% | 7.50 | 8.44 | 1787430 | 142412.62 | 17.83% | 30.00 |
| 2025-08-01 | 8.44 | 8.15 | -0.47 | -5.45% | 7.92 | 8.47 | 1855174 | 151484.66 | 18.50% | 175.00 |
| 2025-07-31 | 7.50 | 8.62 | 1.23 | 16.64% | 7.47 | 8.87 | 2630631 | 217324.64 | 26.24% | 69.00 |
| 2025-07-30 | 7.45 | 7.39 | -0.30 | -3.90% | 7.07 | 7.76 | 2121573 | 156621.83 | 21.16% | 116.00 |
| 2025-07-29 | 7.53 | 7.69 | 0.48 | 6.66% | 7.12 | 7.79 | 2001704 | 152001.69 | 19.97% | 154.00 |
| 2025-07-28 | 6.92 | 7.21 | 0.18 | 2.56% | 6.91 | 7.75 | 2289219 | 168651.45 | 22.83% | 46.00 |
| 2025-07-25 | 6.45 | 7.03 | 0.58 | 8.99% | 6.45 | 7.60 | 2439660 | 174069.17 | 24.33% | 135.00 |
| 2025-07-24 | 6.18 | 6.45 | 0.56 | 9.51% | 5.80 | 6.74 | 2369128 | 147718.22 | 23.63% | 5.00 |
| 2025-07-23 | 4.89 | 5.89 | 0.98 | 19.96% | 4.88 | 5.89 | 1671869 | 91141.29 | 16.68% | 0.00 |
| 2025-07-22 | 4.95 | 4.91 | -0.04 | -0.81% | 4.89 | 5.00 | 335674 | 16530.24 | 3.35% | 31.00 |
| 2025-07-21 | 4.92 | 4.95 | 0.03 | 0.61% | 4.84 | 4.98 | 306962 | 15102.77 | 3.06% | 0.00 |
| 2025-07-18 | 4.96 | 4.92 | -0.06 | -1.20% | 4.85 | 4.99 | 354312 | 17362.88 | 3.53% | 0.00 |
| 2025-07-17 | 4.98 | 4.98 | 0.01 | 0.20% | 4.92 | 5.03 | 402570 | 20013.83 | 4.02% | 0.00 |
| 2025-07-16 | 4.72 | 4.97 | 0.20 | 4.19% | 4.72 | 5.00 | 536541 | 26305.92 | 5.35% | 1.00 |
| 2025-07-15 | 4.89 | 4.77 | -0.12 | -2.45% | 4.66 | 4.89 | 367129 | 17412.88 | 3.66% | 0.00 |
| 2025-07-14 | 4.68 | 4.89 | 0.19 | 4.04% | 4.68 | 4.92 | 461396 | 22121.16 | 4.60% | 30.00 |
| 2025-07-11 | 4.67 | 4.70 | 0.01 | 0.21% | 4.66 | 4.78 | 221356 | 10418.87 | 2.21% | 43.00 |
| 2025-07-10 | 4.62 | 4.69 | 0.06 | 1.30% | 4.60 | 4.74 | 249954 | 11707.17 | 2.49% | 0.00 |
| 2025-07-09 | 4.63 | 4.63 | -0.03 | -0.64% | 4.59 | 4.69 | 170515 | 7898.18 | 1.70% | 0.00 |
| 2025-07-08 | 4.61 | 4.66 | 0.06 | 1.30% | 4.59 | 4.74 | 221550 | 10354.24 | 2.21% | 0.00 |
| 2025-07-07 | 4.63 | 4.60 | -0.06 | -1.29% | 4.59 | 4.69 | 202719 | 9389.45 | 2.02% | 0.00 |
| 2025-07-04 | 4.72 | 4.66 | -0.03 | -0.64% | 4.63 | 4.73 | 273509 | 12780.89 | 2.73% | 0.00 |
| 2025-07-03 | 4.61 | 4.69 | 0.07 | 1.52% | 4.58 | 4.69 | 310835 | 14484.97 | 3.10% | 11.00 |
| 2025-07-02 | 4.58 | 4.62 | 0.02 | 0.43% | 4.55 | 4.71 | 445753 | 20674.50 | 4.45% | 0.00 |
| 2025-07-01 | 4.41 | 4.60 | 0.20 | 4.55% | 4.38 | 4.62 | 484482 | 21933.87 | 4.83% | 21.00 |
| 2025-06-30 | 4.40 | 4.40 | 0.00 | 0.00% | 4.35 | 4.42 | 177567 | 7807.38 | 1.77% | 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。
