| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.42 | 4.60 | 0.20 | 4.55% | 4.41 | 4.68 | 757716 | 34809.16 | 7.83% | 2.00 |
| 2025-03-31 | 4.44 | 4.40 | -0.09 | -2.00% | 4.35 | 4.48 | 333326 | 14713.15 | 3.44% | 3.00 |
| 2025-03-28 | 4.54 | 4.49 | -0.07 | -1.54% | 4.49 | 4.63 | 438658 | 19954.91 | 4.53% | 5.00 |
| 2025-03-27 | 4.51 | 4.56 | 0.03 | 0.66% | 4.44 | 4.58 | 418484 | 18915.20 | 4.32% | 10.00 |
| 2025-03-26 | 4.46 | 4.53 | 0.04 | 0.89% | 4.44 | 4.56 | 454712 | 20532.73 | 4.70% | 1.00 |
| 2025-03-25 | 4.32 | 4.49 | 0.17 | 3.94% | 4.30 | 4.52 | 548036 | 24323.59 | 5.66% | 126.00 |
| 2025-03-24 | 4.41 | 4.32 | -0.08 | -1.82% | 4.25 | 4.43 | 299708 | 12988.98 | 3.10% | 0.00 |
| 2025-03-21 | 4.46 | 4.40 | -0.05 | -1.12% | 4.39 | 4.51 | 280436 | 12463.68 | 2.90% | 0.00 |
| 2025-03-20 | 4.45 | 4.45 | -0.01 | -0.22% | 4.44 | 4.47 | 208380 | 9281.56 | 2.15% | 0.00 |
| 2025-03-19 | 4.49 | 4.46 | -0.05 | -1.11% | 4.44 | 4.52 | 236438 | 10559.37 | 2.44% | 31.00 |
| 2025-03-18 | 4.49 | 4.51 | 0.02 | 0.45% | 4.45 | 4.55 | 365235 | 16412.82 | 3.77% | 0.00 |
| 2025-03-17 | 4.41 | 4.49 | 0.08 | 1.81% | 4.38 | 4.51 | 419697 | 18664.84 | 4.34% | 0.00 |
| 2025-03-14 | 4.30 | 4.41 | 0.13 | 3.04% | 4.28 | 4.41 | 351242 | 15295.79 | 3.63% | 0.00 |
| 2025-03-13 | 4.32 | 4.28 | -0.05 | -1.15% | 4.24 | 4.34 | 182037 | 7790.65 | 1.88% | 0.00 |
| 2025-03-12 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.35 | 232435 | 10056.61 | 2.40% | 0.00 |
| 2025-03-11 | 4.27 | 4.31 | 0.01 | 0.23% | 4.23 | 4.32 | 195571 | 8357.65 | 2.02% | 0.00 |
| 2025-03-10 | 4.26 | 4.30 | 0.05 | 1.18% | 4.25 | 4.31 | 206866 | 8866.72 | 2.14% | 0.00 |
| 2025-03-07 | 4.27 | 4.25 | -0.04 | -0.93% | 4.24 | 4.30 | 219106 | 9346.81 | 2.26% | 0.00 |
| 2025-03-06 | 4.25 | 4.29 | 0.05 | 1.18% | 4.23 | 4.29 | 222565 | 9494.26 | 2.30% | 0.00 |
| 2025-03-05 | 4.26 | 4.24 | -0.02 | -0.47% | 4.20 | 4.28 | 149541 | 6315.33 | 1.55% | 0.00 |
| 2025-03-04 | 4.22 | 4.26 | 0.02 | 0.47% | 4.18 | 4.27 | 171055 | 7265.89 | 1.77% | 0.00 |
| 2025-03-03 | 4.22 | 4.24 | 0.02 | 0.47% | 4.21 | 4.30 | 194499 | 8281.19 | 2.01% | 0.00 |
| 2025-02-28 | 4.33 | 4.22 | -0.13 | -2.99% | 4.21 | 4.36 | 266082 | 11374.40 | 2.75% | 0.00 |
| 2025-02-27 | 4.37 | 4.35 | -0.02 | -0.46% | 4.30 | 4.40 | 230452 | 10016.66 | 2.38% | 0.00 |
| 2025-02-26 | 4.33 | 4.37 | 0.03 | 0.69% | 4.33 | 4.38 | 206212 | 8981.50 | 2.13% | 0.00 |
| 2025-02-25 | 4.37 | 4.34 | -0.05 | -1.14% | 4.33 | 4.39 | 167658 | 7301.71 | 1.73% | 0.00 |
| 2025-02-24 | 4.37 | 4.39 | 0.02 | 0.46% | 4.35 | 4.41 | 205962 | 9016.99 | 2.13% | 0.00 |
| 2025-02-21 | 4.39 | 4.37 | -0.03 | -0.68% | 4.33 | 4.42 | 213813 | 9334.10 | 2.21% | 0.00 |
| 2025-02-20 | 4.38 | 4.40 | 0.02 | 0.46% | 4.36 | 4.46 | 223273 | 9865.09 | 2.31% | 0.00 |
| 2025-02-19 | 4.33 | 4.38 | 0.05 | 1.15% | 4.31 | 4.38 | 189118 | 8224.70 | 1.95% | 0.00 |
| 2025-02-18 | 4.48 | 4.33 | -0.18 | -3.99% | 4.31 | 4.51 | 341748 | 15020.25 | 3.53% | 0.00 |
| 2025-02-17 | 4.50 | 4.51 | 0.02 | 0.45% | 4.46 | 4.54 | 285911 | 12890.82 | 2.95% | 0.00 |
| 2025-02-14 | 4.46 | 4.49 | 0.04 | 0.90% | 4.45 | 4.52 | 249898 | 11215.10 | 2.58% | 0.00 |
| 2025-02-13 | 4.47 | 4.45 | -0.04 | -0.89% | 4.44 | 4.49 | 192802 | 8604.58 | 1.99% | 0.00 |
| 2025-02-12 | 4.48 | 4.49 | 0.01 | 0.22% | 4.42 | 4.49 | 186621 | 8322.45 | 1.93% | 0.00 |
| 2025-02-11 | 4.54 | 4.48 | -0.06 | -1.32% | 4.45 | 4.55 | 196797 | 8813.28 | 2.03% | 0.00 |
| 2025-02-10 | 4.47 | 4.54 | 0.06 | 1.34% | 4.47 | 4.54 | 247511 | 11161.79 | 2.56% | 0.00 |
| 2025-02-07 | 4.41 | 4.48 | 0.06 | 1.36% | 4.40 | 4.50 | 324138 | 14466.10 | 3.35% | 0.00 |
| 2025-02-06 | 4.39 | 4.42 | 0.03 | 0.68% | 4.32 | 4.42 | 236173 | 10338.30 | 2.44% | 0.00 |
| 2025-02-05 | 4.38 | 4.39 | 0.05 | 1.15% | 4.35 | 4.41 | 161678 | 7080.11 | 1.67% | 0.00 |
| 2025-01-27 | 4.32 | 4.34 | 0.02 | 0.46% | 4.30 | 4.40 | 176958 | 7720.85 | 1.83% | 0.00 |
| 2025-01-24 | 4.31 | 4.32 | 0.02 | 0.47% | 4.27 | 4.33 | 134284 | 5778.41 | 1.39% | 0.00 |
| 2025-01-23 | 4.33 | 4.30 | 0.02 | 0.47% | 4.30 | 4.38 | 175385 | 7621.74 | 1.81% | 0.00 |
| 2025-01-22 | 4.34 | 4.28 | -0.07 | -1.61% | 4.25 | 4.34 | 118891 | 5102.27 | 1.23% | 0.00 |
| 2025-01-21 | 4.41 | 4.35 | -0.05 | -1.14% | 4.32 | 4.42 | 156295 | 6804.17 | 1.61% | 0.00 |
| 2025-01-20 | 4.37 | 4.40 | 0.05 | 1.15% | 4.35 | 4.42 | 190146 | 8355.60 | 1.96% | 38.00 |
| 2025-01-17 | 4.32 | 4.35 | 0.04 | 0.93% | 4.28 | 4.37 | 162111 | 7027.85 | 1.67% | 0.00 |
| 2025-01-16 | 4.32 | 4.31 | 0.01 | 0.23% | 4.28 | 4.37 | 178801 | 7745.28 | 1.85% | 0.00 |
| 2025-01-15 | 4.33 | 4.30 | -0.04 | -0.92% | 4.27 | 4.35 | 180844 | 7783.97 | 1.87% | 0.00 |
| 2025-01-14 | 4.26 | 4.34 | 0.11 | 2.60% | 4.23 | 4.35 | 255823 | 11023.38 | 2.64% | 0.00 |
| 2025-01-13 | 4.16 | 4.23 | 0.03 | 0.71% | 4.10 | 4.24 | 169222 | 7083.65 | 1.75% | 0.00 |
| 2025-01-10 | 4.36 | 4.20 | -0.16 | -3.67% | 4.20 | 4.37 | 227482 | 9744.15 | 2.35% | 0.00 |
| 2025-01-09 | 4.37 | 4.36 | -0.04 | -0.91% | 4.31 | 4.42 | 217517 | 9498.98 | 2.25% | 0.00 |
| 2025-01-08 | 4.44 | 4.40 | -0.05 | -1.12% | 4.31 | 4.51 | 330585 | 14612.30 | 3.42% | 0.00 |
| 2025-01-07 | 4.46 | 4.45 | -0.09 | -1.98% | 4.35 | 4.48 | 379588 | 16709.01 | 3.92% | 0.00 |
| 2025-01-06 | 4.33 | 4.54 | 0.25 | 5.83% | 4.29 | 4.58 | 531805 | 23800.02 | 5.49% | 37.00 |
| 2025-01-03 | 4.36 | 4.29 | -0.06 | -1.38% | 4.26 | 4.43 | 222290 | 9678.53 | 2.30% | 0.00 |
| 2025-01-02 | 4.45 | 4.35 | -0.11 | -2.47% | 4.31 | 4.49 | 202627 | 8930.03 | 2.09% | 0.00 |
| 2024-12-31 | 4.58 | 4.46 | -0.11 | -2.41% | 4.45 | 4.61 | 179548 | 8101.93 | 1.86% | 0.00 |
| 2024-12-30 | 4.59 | 4.57 | -0.04 | -0.87% | 4.53 | 4.60 | 157597 | 7188.33 | 1.63% | 0.00 |
| 2024-12-27 | 4.52 | 4.61 | 0.08 | 1.77% | 4.51 | 4.67 | 194291 | 8941.84 | 2.01% | 0.00 |
| 2024-12-26 | 4.52 | 4.53 | -0.01 | -0.22% | 4.51 | 4.57 | 154242 | 7007.79 | 1.59% | 0.00 |
| 2024-12-25 | 4.64 | 4.54 | -0.09 | -1.94% | 4.48 | 4.66 | 228297 | 10342.74 | 2.36% | 0.00 |
| 2024-12-24 | 4.59 | 4.63 | 0.05 | 1.09% | 4.57 | 4.66 | 180001 | 8300.96 | 1.86% | 0.00 |
| 2024-12-23 | 4.77 | 4.58 | -0.19 | -3.98% | 4.56 | 4.77 | 294021 | 13639.43 | 3.04% | 0.00 |
| 2024-12-20 | 4.75 | 4.77 | 0.01 | 0.21% | 4.73 | 4.80 | 230747 | 10998.77 | 2.38% | 0.00 |
| 2024-12-19 | 4.76 | 4.76 | -0.05 | -1.04% | 4.68 | 4.80 | 288215 | 13632.26 | 2.98% | 0.00 |
| 2024-12-18 | 4.82 | 4.81 | 0.00 | 0.00% | 4.77 | 4.87 | 171145 | 8263.76 | 1.77% | 0.00 |
| 2024-12-17 | 5.00 | 4.81 | -0.19 | -3.80% | 4.81 | 5.01 | 311892 | 15200.97 | 3.22% | 0.00 |
| 2024-12-16 | 5.02 | 5.00 | 0.01 | 0.20% | 4.99 | 5.09 | 235154 | 11857.24 | 2.43% | 0.00 |
| 2024-12-13 | 5.12 | 4.99 | -0.16 | -3.11% | 4.99 | 5.13 | 318005 | 16053.34 | 3.29% | 0.00 |
| 2024-12-12 | 5.12 | 5.15 | 0.05 | 0.98% | 5.08 | 5.16 | 327820 | 16807.45 | 3.39% | 0.00 |
| 2024-12-11 | 5.02 | 5.10 | 0.03 | 0.59% | 5.02 | 5.12 | 266937 | 13585.89 | 2.76% | 1.00 |
| 2024-12-10 | 5.26 | 5.07 | -0.03 | -0.59% | 5.05 | 5.26 | 392460 | 20168.78 | 4.05% | 0.00 |
| 2024-12-09 | 5.15 | 5.10 | -0.02 | -0.39% | 5.06 | 5.21 | 394337 | 20236.63 | 4.07% | 0.00 |
| 2024-12-06 | 5.01 | 5.12 | 0.11 | 2.20% | 4.97 | 5.14 | 363617 | 18438.60 | 3.76% | 50.00 |
| 2024-12-05 | 4.97 | 5.01 | 0.01 | 0.20% | 4.96 | 5.03 | 228938 | 11452.27 | 2.37% | 0.00 |
| 2024-12-04 | 5.11 | 5.00 | -0.12 | -2.34% | 4.97 | 5.13 | 315542 | 15959.95 | 3.26% | 0.00 |
| 2024-12-03 | 5.16 | 5.12 | -0.06 | -1.16% | 5.07 | 5.16 | 351222 | 17965.30 | 3.63% | 0.00 |
| 2024-12-02 | 5.10 | 5.18 | 0.10 | 1.97% | 5.07 | 5.18 | 501931 | 25804.41 | 5.19% | 54.00 |
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。
