| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
