| 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 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 4.00 | 155536 | 6174.09 | 1.61% | 0.00 |
| 2026-03-24 | 3.88 | 3.95 | 0.14 | 3.67% | 3.83 | 3.95 | 152398 | 5931.46 | 1.57% | 0.00 |
| 2026-03-23 | 4.04 | 3.81 | -0.27 | -6.62% | 3.78 | 4.04 | 232995 | 9109.44 | 2.41% | 0.00 |
| 2026-03-20 | 4.15 | 4.08 | -0.07 | -1.69% | 4.08 | 4.20 | 125101 | 5175.24 | 1.29% | 0.00 |
| 2026-03-19 | 4.23 | 4.15 | -0.10 | -2.35% | 4.14 | 4.24 | 155000 | 6487.09 | 1.60% | 0.00 |
| 2026-03-18 | 4.25 | 4.25 | -0.01 | -0.23% | 4.21 | 4.27 | 118967 | 5039.80 | 1.23% | 0.00 |
| 2026-03-17 | 4.28 | 4.26 | -0.02 | -0.47% | 4.25 | 4.32 | 137803 | 5915.62 | 1.42% | 0.00 |
| 2026-03-16 | 4.26 | 4.28 | 0.01 | 0.23% | 4.25 | 4.29 | 101168 | 4322.27 | 1.04% | 0.00 |
| 2026-03-13 | 4.26 | 4.27 | 0.00 | 0.00% | 4.25 | 4.32 | 130677 | 5603.08 | 1.35% | 0.00 |
| 2026-03-12 | 4.28 | 4.27 | -0.02 | -0.47% | 4.25 | 4.30 | 105118 | 4494.44 | 1.09% | 0.00 |
| 2026-03-11 | 4.33 | 4.29 | -0.03 | -0.69% | 4.28 | 4.33 | 120213 | 5162.51 | 1.24% | 0.00 |
| 2026-03-10 | 4.31 | 4.32 | 0.03 | 0.70% | 4.30 | 4.34 | 136769 | 5910.84 | 1.41% | 0.00 |
| 2026-03-09 | 4.29 | 4.29 | -0.02 | -0.46% | 4.25 | 4.32 | 141844 | 6070.32 | 1.46% | 0.00 |
| 2026-03-06 | 4.22 | 4.31 | 0.07 | 1.65% | 4.21 | 4.32 | 132540 | 5686.61 | 1.37% | 30.00 |
| 2026-03-05 | 4.25 | 4.24 | 0.06 | 1.44% | 4.22 | 4.27 | 103596 | 4395.32 | 1.07% | 0.00 |
| 2026-03-04 | 4.22 | 4.18 | -0.06 | -1.42% | 4.15 | 4.25 | 174105 | 7302.98 | 1.80% | 0.00 |
| 2026-03-03 | 4.34 | 4.24 | -0.10 | -2.30% | 4.24 | 4.37 | 207216 | 8924.25 | 2.14% | 0.00 |
| 2026-03-02 | 4.42 | 4.34 | -0.12 | -2.69% | 4.32 | 4.42 | 213946 | 9340.13 | 2.21% | 0.00 |
| 2026-02-27 | 4.44 | 4.46 | 0.02 | 0.45% | 4.43 | 4.46 | 127808 | 5686.61 | 1.32% | 0.00 |
| 2026-02-26 | 4.46 | 4.44 | -0.02 | -0.45% | 4.43 | 4.48 | 113350 | 5040.73 | 1.17% | 0.00 |
| 2026-02-25 | 4.41 | 4.46 | 0.05 | 1.13% | 4.40 | 4.47 | 183323 | 8154.62 | 1.89% | 0.00 |
| 2026-02-24 | 4.38 | 4.41 | 0.05 | 1.15% | 4.37 | 4.42 | 100642 | 4430.75 | 1.04% | 0.00 |
| 2026-02-13 | 4.41 | 4.36 | -0.04 | -0.91% | 4.36 | 4.42 | 108822 | 4781.74 | 1.12% | 0.00 |
| 2026-02-12 | 4.46 | 4.40 | -0.05 | -1.12% | 4.40 | 4.46 | 144055 | 6368.03 | 1.49% | 0.00 |
| 2026-02-11 | 4.46 | 4.45 | -0.01 | -0.22% | 4.44 | 4.48 | 134408 | 5989.53 | 1.39% | 0.00 |
| 2026-02-10 | 4.47 | 4.46 | -0.02 | -0.45% | 4.45 | 4.50 | 145123 | 6488.58 | 1.50% | 0.00 |
| 2026-02-09 | 4.47 | 4.48 | 0.03 | 0.67% | 4.45 | 4.48 | 142236 | 6352.95 | 1.47% | 30.00 |
| 2026-02-06 | 4.44 | 4.45 | 0.02 | 0.45% | 4.44 | 4.48 | 175939 | 7856.17 | 1.82% | 0.00 |
| 2026-02-05 | 4.46 | 4.43 | -0.05 | -1.12% | 4.43 | 4.48 | 124198 | 5532.59 | 1.28% | 0.00 |
| 2026-02-04 | 4.43 | 4.48 | 0.05 | 1.13% | 4.41 | 4.48 | 157570 | 7004.70 | 1.63% | 30.00 |
| 2026-02-03 | 4.40 | 4.43 | 0.06 | 1.37% | 4.38 | 4.44 | 135557 | 5976.63 | 1.40% | 0.00 |
| 2026-02-02 | 4.44 | 4.37 | -0.12 | -2.67% | 4.36 | 4.47 | 233493 | 10340.63 | 2.41% | 0.00 |
| 2026-01-30 | 4.51 | 4.49 | -0.03 | -0.66% | 4.47 | 4.55 | 196692 | 8863.47 | 2.03% | 0.00 |
| 2026-01-29 | 4.56 | 4.52 | -0.06 | -1.31% | 4.48 | 4.57 | 311926 | 14128.90 | 3.22% | 0.00 |
| 2026-01-28 | 4.68 | 4.58 | -0.09 | -1.93% | 4.57 | 4.68 | 329738 | 15154.93 | 3.41% | 55.00 |
| 2026-01-27 | 4.70 | 4.67 | -0.07 | -1.48% | 4.56 | 4.71 | 498324 | 23078.64 | 5.15% | 55.00 |
| 2026-01-26 | 4.65 | 4.74 | 0.10 | 2.16% | 4.63 | 4.75 | 581030 | 27272.54 | 6.00% | 43.00 |
| 2026-01-23 | 4.61 | 4.64 | 0.02 | 0.43% | 4.60 | 4.64 | 276256 | 12760.77 | 2.85% | 0.00 |
| 2026-01-22 | 4.57 | 4.62 | 0.05 | 1.09% | 4.56 | 4.62 | 283992 | 13045.18 | 2.93% | 30.00 |
| 2026-01-21 | 4.58 | 4.57 | -0.02 | -0.44% | 4.55 | 4.59 | 180958 | 8271.42 | 1.87% | 0.00 |
| 2026-01-20 | 4.56 | 4.59 | 0.04 | 0.88% | 4.54 | 4.59 | 202367 | 9229.96 | 2.09% | 0.00 |
| 2026-01-19 | 4.51 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 156382 | 7097.47 | 1.61% | 50.00 |
| 2026-01-16 | 4.60 | 4.53 | -0.07 | -1.52% | 4.51 | 4.61 | 247985 | 11287.19 | 2.56% | 0.00 |
| 2026-01-15 | 4.60 | 4.60 | -0.02 | -0.43% | 4.56 | 4.65 | 266348 | 12244.97 | 2.75% | 0.00 |
| 2026-01-14 | 4.58 | 4.62 | 0.03 | 0.65% | 4.55 | 4.65 | 549983 | 25321.84 | 5.68% | 0.00 |
| 2026-01-13 | 4.51 | 4.59 | 0.07 | 1.55% | 4.51 | 4.65 | 594853 | 27314.47 | 6.14% | 0.00 |
| 2026-01-12 | 4.49 | 4.52 | 0.03 | 0.67% | 4.47 | 4.52 | 303524 | 13655.25 | 3.13% | 0.00 |
| 2026-01-09 | 4.48 | 4.49 | 0.01 | 0.22% | 4.45 | 4.49 | 250358 | 11200.35 | 2.59% | 0.00 |
| 2026-01-08 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.49 | 180043 | 8045.64 | 1.86% | 0.00 |
| 2026-01-07 | 4.50 | 4.46 | -0.05 | -1.11% | 4.45 | 4.51 | 176920 | 7925.06 | 1.83% | 0.00 |
| 2026-01-06 | 4.49 | 4.51 | 0.01 | 0.22% | 4.48 | 4.51 | 193970 | 8722.15 | 2.00% | 0.00 |
| 2026-01-05 | 4.42 | 4.50 | 0.07 | 1.58% | 4.41 | 4.51 | 201693 | 9030.15 | 2.08% | 0.00 |
| 2025-12-31 | 4.45 | 4.43 | -0.01 | -0.23% | 4.42 | 4.47 | 125511 | 5567.48 | 1.30% | 0.00 |
| 2025-12-30 | 4.43 | 4.44 | -0.01 | -0.22% | 4.41 | 4.45 | 111432 | 4939.42 | 1.15% | 0.00 |
| 2025-12-29 | 4.46 | 4.45 | -0.02 | -0.45% | 4.43 | 4.47 | 134446 | 5987.34 | 1.39% | 0.00 |
| 2025-12-26 | 4.51 | 4.47 | -0.05 | -1.11% | 4.46 | 4.53 | 281690 | 12654.60 | 2.91% | 0.00 |
| 2025-12-25 | 4.56 | 4.52 | -0.04 | -0.88% | 4.50 | 4.57 | 230196 | 10411.65 | 2.38% | 0.00 |
| 2025-12-24 | 4.54 | 4.56 | 0.03 | 0.66% | 4.51 | 4.57 | 175794 | 7987.01 | 1.82% | 0.00 |
| 2025-12-23 | 4.58 | 4.53 | -0.06 | -1.31% | 4.51 | 4.61 | 231734 | 10542.07 | 2.39% | 0.00 |
| 2025-12-22 | 4.70 | 4.59 | -0.11 | -2.34% | 4.59 | 4.70 | 464735 | 21515.29 | 4.80% | 0.00 |
| 2025-12-19 | 4.63 | 4.70 | 0.04 | 0.86% | 4.60 | 4.71 | 389146 | 18177.02 | 4.02% | 33.00 |
| 2025-12-18 | 4.68 | 4.66 | -0.06 | -1.27% | 4.66 | 4.75 | 382377 | 17947.71 | 3.95% | 215.00 |
| 2025-12-17 | 4.57 | 4.72 | 0.14 | 3.06% | 4.50 | 4.79 | 621129 | 28951.62 | 6.41% | 104.00 |
| 2025-12-16 | 4.65 | 4.58 | -0.18 | -3.78% | 4.57 | 4.73 | 513977 | 23852.38 | 5.31% | 0.00 |
| 2025-12-15 | 4.91 | 4.76 | 0.04 | 0.85% | 4.74 | 5.00 | 982149 | 47320.86 | 10.14% | 158.00 |
| 2025-12-12 | 4.51 | 4.72 | 0.24 | 5.36% | 4.44 | 4.78 | 820442 | 38398.01 | 8.47% | 112.00 |
| 2025-12-11 | 4.56 | 4.48 | -0.08 | -1.75% | 4.47 | 4.60 | 200423 | 9081.71 | 2.07% | 0.00 |
| 2025-12-10 | 4.48 | 4.56 | 0.07 | 1.56% | 4.44 | 4.59 | 206675 | 9351.98 | 2.13% | 0.00 |
| 2025-12-09 | 4.58 | 4.49 | -0.09 | -1.97% | 4.48 | 4.59 | 178322 | 8073.34 | 1.84% | 0.00 |
| 2025-12-08 | 4.63 | 4.58 | -0.04 | -0.87% | 4.56 | 4.64 | 211713 | 9725.08 | 2.19% | 0.00 |
| 2025-12-05 | 4.65 | 4.62 | -0.04 | -0.86% | 4.53 | 4.65 | 302040 | 13837.85 | 3.12% | 0.00 |
| 2025-12-04 | 4.60 | 4.66 | 0.04 | 0.87% | 4.54 | 4.72 | 439123 | 20424.68 | 4.53% | 0.00 |
| 2025-12-03 | 4.64 | 4.62 | -0.02 | -0.43% | 4.60 | 4.70 | 255709 | 11853.45 | 2.64% | 0.00 |
| 2025-12-02 | 4.58 | 4.64 | 0.03 | 0.65% | 4.53 | 4.66 | 249557 | 11513.90 | 2.58% | 50.00 |
| 2025-12-01 | 4.53 | 4.61 | 0.07 | 1.54% | 4.52 | 4.62 | 208912 | 9575.35 | 2.16% | 63.00 |
| 2025-11-28 | 4.56 | 4.54 | -0.03 | -0.66% | 4.49 | 4.58 | 168048 | 7595.57 | 1.74% | 0.00 |
| 2025-11-27 | 4.58 | 4.57 | -0.02 | -0.44% | 4.51 | 4.59 | 197676 | 8990.50 | 2.04% | 0.00 |
| 2025-11-26 | 4.51 | 4.59 | 0.07 | 1.55% | 4.50 | 4.65 | 362370 | 16652.86 | 3.74% | 116.00 |
| 2025-11-25 | 4.40 | 4.52 | 0.15 | 3.43% | 4.37 | 4.55 | 261066 | 11709.54 | 2.70% | 16.00 |
| 2025-11-24 | 4.32 | 4.37 | 0.06 | 1.39% | 4.32 | 4.39 | 189554 | 8272.88 | 1.96% | 3.00 |
福安药业(300194)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。
