| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 4.41 | 4.40 | 0.01 | 0.23% | 4.38 | 4.46 | 152382 | 6731.08 | 1.52% | 0.00 |
| 2025-06-26 | 4.46 | 4.39 | -0.08 | -1.79% | 4.39 | 4.47 | 209352 | 9264.85 | 2.09% | 0.00 |
| 2025-06-25 | 4.49 | 4.47 | -0.02 | -0.45% | 4.39 | 4.49 | 240439 | 10672.36 | 2.40% | 0.00 |
| 2025-06-24 | 4.42 | 4.49 | 0.08 | 1.81% | 4.40 | 4.52 | 232531 | 10412.93 | 2.32% | 0.00 |
| 2025-06-23 | 4.32 | 4.41 | 0.09 | 2.08% | 4.24 | 4.42 | 222342 | 9671.05 | 2.22% | 0.00 |
| 2025-06-20 | 4.37 | 4.32 | -0.01 | -0.23% | 4.31 | 4.41 | 177322 | 7705.35 | 1.77% | 0.00 |
| 2025-06-19 | 4.42 | 4.33 | -0.10 | -2.26% | 4.31 | 4.45 | 261712 | 11411.94 | 2.61% | 0.00 |
| 2025-06-18 | 4.53 | 4.43 | -0.18 | -3.90% | 4.42 | 4.57 | 386685 | 17284.23 | 3.86% | 0.00 |
| 2025-06-17 | 4.74 | 4.61 | -0.13 | -2.74% | 4.57 | 4.92 | 568404 | 26747.59 | 5.67% | 1.00 |
| 2025-06-16 | 4.67 | 4.74 | -0.01 | -0.21% | 4.57 | 4.78 | 430750 | 20168.49 | 4.30% | 0.00 |
| 2025-06-13 | 4.66 | 4.75 | 0.11 | 2.37% | 4.65 | 5.10 | 817484 | 39917.29 | 8.15% | 0.00 |
| 2025-06-12 | 4.61 | 4.64 | 0.03 | 0.65% | 4.57 | 4.69 | 362325 | 16733.59 | 3.61% | 9.00 |
| 2025-06-11 | 4.65 | 4.61 | -0.05 | -1.07% | 4.60 | 4.79 | 508240 | 23726.91 | 5.07% | 0.00 |
| 2025-06-10 | 4.52 | 4.66 | 0.12 | 2.64% | 4.52 | 4.82 | 753556 | 35189.89 | 7.52% | 94.00 |
| 2025-06-09 | 4.42 | 4.54 | 0.14 | 3.18% | 4.40 | 4.58 | 425630 | 19266.72 | 4.25% | 0.00 |
| 2025-06-06 | 4.42 | 4.40 | -0.07 | -1.57% | 4.36 | 4.55 | 290730 | 12840.16 | 2.90% | 0.00 |
| 2025-06-05 | 4.57 | 4.47 | -0.09 | -1.97% | 4.42 | 4.58 | 406318 | 18153.80 | 4.05% | 0.00 |
| 2025-06-04 | 4.65 | 4.56 | -0.11 | -2.36% | 4.52 | 4.66 | 522198 | 23822.88 | 5.21% | 95.00 |
| 2025-06-03 | 4.35 | 4.67 | 0.24 | 5.42% | 4.34 | 4.81 | 742403 | 34018.04 | 7.41% | 0.00 |
| 2025-05-30 | 4.51 | 4.43 | -0.05 | -1.12% | 4.42 | 4.75 | 706929 | 32197.89 | 7.05% | 3.00 |
| 2025-05-29 | 4.35 | 4.48 | 0.04 | 0.90% | 4.32 | 4.56 | 660447 | 29609.22 | 6.59% | 0.00 |
| 2025-05-28 | 4.30 | 4.44 | 0.04 | 0.91% | 4.23 | 4.51 | 724358 | 31518.30 | 7.23% | 0.00 |
| 2025-05-27 | 4.10 | 4.40 | 0.30 | 7.32% | 4.10 | 4.57 | 798950 | 34903.07 | 7.97% | 38.00 |
| 2025-05-26 | 4.24 | 4.10 | -0.17 | -3.98% | 4.07 | 4.26 | 403538 | 16625.80 | 4.03% | 0.00 |
| 2025-05-23 | 4.23 | 4.27 | 0.04 | 0.95% | 4.21 | 4.38 | 571220 | 24538.40 | 5.70% | 0.00 |
| 2025-05-22 | 4.18 | 4.23 | 0.09 | 2.17% | 4.08 | 4.40 | 634377 | 27074.08 | 6.33% | 0.00 |
| 2025-05-21 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.27 | 382693 | 16008.14 | 3.82% | 0.00 |
| 2025-05-20 | 3.98 | 4.16 | 0.19 | 4.79% | 3.98 | 4.35 | 552625 | 22871.86 | 5.51% | 0.00 |
| 2025-05-19 | 4.00 | 3.97 | -0.03 | -0.75% | 3.91 | 4.01 | 192704 | 7608.62 | 1.92% | 0.00 |
| 2025-05-16 | 3.91 | 4.00 | 0.09 | 2.30% | 3.89 | 4.03 | 251132 | 9943.99 | 2.50% | 0.00 |
| 2025-05-15 | 3.89 | 3.91 | -0.01 | -0.26% | 3.88 | 3.96 | 126256 | 4956.28 | 1.26% | 0.00 |
| 2025-05-14 | 3.94 | 3.92 | 0.00 | 0.00% | 3.88 | 3.94 | 96408 | 3765.72 | 0.96% | 0.00 |
| 2025-05-13 | 3.91 | 3.92 | 0.02 | 0.51% | 3.90 | 3.94 | 108275 | 4241.21 | 1.08% | 0.00 |
| 2025-05-12 | 3.92 | 3.90 | 0.00 | 0.00% | 3.86 | 3.92 | 123925 | 4819.44 | 1.24% | 0.00 |
| 2025-05-09 | 3.95 | 3.90 | -0.04 | -1.02% | 3.89 | 3.95 | 85539 | 3347.58 | 0.85% | 0.00 |
| 2025-05-08 | 3.92 | 3.94 | 0.02 | 0.51% | 3.90 | 3.95 | 116251 | 4569.47 | 1.16% | 0.00 |
| 2025-05-07 | 3.90 | 3.92 | 0.04 | 1.03% | 3.88 | 3.94 | 149852 | 5859.45 | 1.49% | 0.00 |
| 2025-05-06 | 3.83 | 3.88 | 0.07 | 1.84% | 3.82 | 3.88 | 123250 | 4752.51 | 1.23% | 0.00 |
| 2025-04-30 | 3.79 | 3.81 | 0.01 | 0.26% | 3.79 | 3.82 | 102248 | 3893.24 | 1.02% | 0.00 |
| 2025-04-29 | 3.78 | 3.80 | -0.03 | -0.78% | 3.77 | 3.84 | 104707 | 3981.86 | 1.04% | 0.00 |
| 2025-04-28 | 3.94 | 3.83 | -0.14 | -3.53% | 3.83 | 3.95 | 158507 | 6122.41 | 1.58% | 12.00 |
| 2025-04-25 | 3.95 | 3.97 | 0.02 | 0.51% | 3.95 | 4.14 | 182192 | 7289.26 | 1.82% | 0.00 |
| 2025-04-24 | 3.95 | 3.95 | -0.09 | -2.23% | 3.93 | 4.08 | 304917 | 12191.51 | 3.04% | 0.00 |
| 2025-04-23 | 3.91 | 4.04 | 0.15 | 3.86% | 3.84 | 4.06 | 272777 | 10696.44 | 2.72% | 33.00 |
| 2025-04-22 | 3.84 | 3.89 | 0.02 | 0.52% | 3.82 | 3.89 | 166282 | 6420.48 | 1.66% | 0.00 |
| 2025-04-21 | 3.82 | 3.87 | 0.02 | 0.52% | 3.73 | 3.88 | 153264 | 5881.93 | 1.53% | 0.00 |
| 2025-04-18 | 3.82 | 3.85 | 0.00 | 0.00% | 3.82 | 3.90 | 101215 | 3901.46 | 1.01% | 0.00 |
| 2025-04-17 | 3.83 | 3.85 | -0.01 | -0.26% | 3.81 | 3.87 | 89429 | 3446.69 | 0.89% | 0.00 |
| 2025-04-16 | 3.91 | 3.86 | -0.06 | -1.53% | 3.78 | 3.92 | 167295 | 6438.22 | 1.67% | 0.00 |
| 2025-04-15 | 3.93 | 3.92 | -0.02 | -0.51% | 3.88 | 3.95 | 130317 | 5097.13 | 1.30% | 0.00 |
| 2025-04-14 | 3.87 | 3.94 | 0.09 | 2.34% | 3.87 | 3.99 | 238872 | 9389.88 | 2.39% | 0.00 |
| 2025-04-11 | 3.83 | 3.85 | -0.03 | -0.77% | 3.81 | 3.89 | 187441 | 7225.06 | 1.87% | 0.00 |
| 2025-04-10 | 3.88 | 3.88 | 0.04 | 1.04% | 3.85 | 3.95 | 283411 | 11041.68 | 2.83% | 0.00 |
| 2025-04-09 | 3.69 | 3.84 | 0.07 | 1.86% | 3.51 | 3.85 | 273190 | 10132.29 | 2.73% | 0.00 |
| 2025-04-08 | 3.70 | 3.77 | 0.14 | 3.86% | 3.66 | 3.81 | 268966 | 10084.62 | 2.69% | 48.00 |
| 2025-04-07 | 4.05 | 3.63 | -0.56 | -13.37% | 3.54 | 4.07 | 473276 | 17928.49 | 4.73% | 0.00 |
| 2025-04-03 | 4.06 | 4.19 | 0.09 | 2.20% | 4.05 | 4.21 | 319867 | 13327.10 | 3.20% | 0.00 |
| 2025-04-02 | 4.15 | 4.10 | -0.04 | -0.97% | 4.08 | 4.18 | 208685 | 8593.62 | 2.08% | 0.00 |
| 2025-04-01 | 4.00 | 4.14 | 0.15 | 3.76% | 4.00 | 4.20 | 431176 | 17881.85 | 4.31% | 0.00 |
| 2025-03-31 | 4.03 | 3.99 | -0.08 | -1.97% | 3.95 | 4.03 | 178395 | 7113.56 | 1.78% | 0.00 |
| 2025-03-28 | 4.11 | 4.07 | 0.00 | 0.00% | 4.06 | 4.17 | 223875 | 9186.65 | 2.24% | 0.00 |
| 2025-03-27 | 4.02 | 4.07 | 0.02 | 0.49% | 4.00 | 4.10 | 175574 | 7096.89 | 1.75% | 0.00 |
| 2025-03-26 | 4.02 | 4.05 | 0.01 | 0.25% | 3.99 | 4.13 | 189960 | 7714.79 | 1.90% | 0.00 |
| 2025-03-25 | 4.07 | 4.04 | -0.01 | -0.25% | 3.98 | 4.07 | 177170 | 7118.79 | 1.77% | 0.00 |
| 2025-03-24 | 4.17 | 4.05 | -0.17 | -4.03% | 4.00 | 4.19 | 376342 | 15322.65 | 3.76% | 0.00 |
| 2025-03-21 | 4.32 | 4.22 | 0.00 | 0.00% | 4.22 | 4.52 | 571531 | 24693.02 | 5.71% | 0.00 |
| 2025-03-20 | 4.28 | 4.22 | -0.09 | -2.09% | 4.20 | 4.36 | 378694 | 16115.53 | 3.78% | 0.00 |
| 2025-03-19 | 4.10 | 4.31 | 0.21 | 5.12% | 4.07 | 4.33 | 663610 | 28038.88 | 6.63% | 106.00 |
| 2025-03-18 | 4.10 | 4.10 | 0.01 | 0.24% | 4.06 | 4.14 | 191829 | 7868.41 | 1.92% | 0.00 |
| 2025-03-17 | 4.10 | 4.09 | 0.00 | 0.00% | 4.06 | 4.12 | 152604 | 6232.43 | 1.52% | 0.00 |
| 2025-03-14 | 4.02 | 4.09 | 0.07 | 1.74% | 4.00 | 4.09 | 256820 | 10399.62 | 2.57% | 0.00 |
| 2025-03-13 | 4.02 | 4.02 | -0.02 | -0.50% | 3.97 | 4.05 | 183808 | 7355.40 | 1.84% | 0.00 |
| 2025-03-12 | 4.07 | 4.04 | -0.03 | -0.74% | 4.03 | 4.08 | 153226 | 6201.19 | 1.53% | 0.00 |
| 2025-03-11 | 4.02 | 4.07 | 0.01 | 0.25% | 3.98 | 4.07 | 164290 | 6619.72 | 1.64% | 0.00 |
| 2025-03-10 | 3.99 | 4.06 | 0.07 | 1.75% | 3.99 | 4.09 | 199085 | 8064.14 | 1.99% | 0.00 |
| 2025-03-07 | 4.05 | 3.99 | -0.07 | -1.72% | 3.96 | 4.06 | 211872 | 8487.77 | 2.12% | 0.00 |
| 2025-03-06 | 4.06 | 4.06 | 0.01 | 0.25% | 4.01 | 4.07 | 183603 | 7429.09 | 1.83% | 0.00 |
| 2025-03-05 | 4.09 | 4.05 | -0.06 | -1.46% | 4.00 | 4.11 | 193144 | 7780.64 | 1.93% | 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。
