| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 4.51 | 4.31 | -0.20 | -4.43% | 4.30 | 4.52 | 317570 | 13892.97 | 3.28% | 0.00 |
| 2025-11-20 | 4.50 | 4.51 | 0.01 | 0.22% | 4.48 | 4.56 | 200615 | 9068.34 | 2.07% | 0.00 |
| 2025-11-19 | 4.60 | 4.50 | -0.12 | -2.60% | 4.47 | 4.61 | 253180 | 11471.52 | 2.61% | 0.00 |
| 2025-11-18 | 4.66 | 4.62 | -0.06 | -1.28% | 4.58 | 4.70 | 231508 | 10700.07 | 2.39% | 0.00 |
| 2025-11-17 | 4.75 | 4.68 | -0.06 | -1.27% | 4.64 | 4.76 | 251009 | 11733.94 | 2.59% | 0.00 |
| 2025-11-14 | 4.72 | 4.74 | 0.01 | 0.21% | 4.70 | 4.77 | 242238 | 11509.09 | 2.50% | 0.00 |
| 2025-11-13 | 4.68 | 4.73 | 0.05 | 1.07% | 4.65 | 4.74 | 242256 | 11407.01 | 2.50% | 20.00 |
| 2025-11-12 | 4.69 | 4.68 | -0.02 | -0.43% | 4.64 | 4.74 | 222759 | 10427.30 | 2.30% | 0.00 |
| 2025-11-11 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.70 | 251974 | 11791.37 | 2.60% | 0.00 |
| 2025-11-10 | 4.60 | 4.65 | 0.05 | 1.09% | 4.60 | 4.66 | 191459 | 8887.24 | 1.98% | 8.00 |
| 2025-11-07 | 4.60 | 4.60 | -0.01 | -0.22% | 4.58 | 4.63 | 145236 | 6696.85 | 1.50% | 6.00 |
| 2025-11-06 | 4.64 | 4.61 | -0.02 | -0.43% | 4.58 | 4.64 | 142149 | 6541.86 | 1.47% | 0.00 |
| 2025-11-05 | 4.55 | 4.63 | 0.05 | 1.09% | 4.53 | 4.64 | 247191 | 11359.69 | 2.55% | 101.00 |
| 2025-11-04 | 4.53 | 4.58 | 0.04 | 0.88% | 4.50 | 4.64 | 309717 | 14167.11 | 3.20% | 0.00 |
| 2025-11-03 | 4.54 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 201489 | 9105.33 | 2.08% | 0.00 |
| 2025-10-31 | 4.41 | 4.49 | 0.07 | 1.58% | 4.41 | 4.50 | 210016 | 9398.28 | 2.17% | 0.00 |
| 2025-10-30 | 4.46 | 4.42 | -0.05 | -1.12% | 4.41 | 4.47 | 171047 | 7580.80 | 1.77% | 0.00 |
| 2025-10-29 | 4.46 | 4.47 | -0.04 | -0.89% | 4.43 | 4.49 | 234121 | 10422.64 | 2.42% | 0.00 |
| 2025-10-28 | 4.44 | 4.51 | 0.07 | 1.58% | 4.42 | 4.56 | 351999 | 15831.06 | 3.64% | 0.00 |
| 2025-10-27 | 4.43 | 4.44 | 0.02 | 0.45% | 4.41 | 4.44 | 118557 | 5249.05 | 1.22% | 0.00 |
| 2025-10-24 | 4.44 | 4.42 | -0.02 | -0.45% | 4.40 | 4.45 | 131420 | 5813.56 | 1.36% | 0.00 |
| 2025-10-23 | 4.43 | 4.44 | -0.01 | -0.22% | 4.40 | 4.46 | 143048 | 6327.41 | 1.48% | 0.00 |
| 2025-10-22 | 4.41 | 4.45 | 0.02 | 0.45% | 4.41 | 4.48 | 173219 | 7707.98 | 1.79% | 0.00 |
| 2025-10-21 | 4.34 | 4.43 | 0.08 | 1.84% | 4.33 | 4.43 | 153881 | 6766.08 | 1.59% | 0.00 |
| 2025-10-20 | 4.36 | 4.35 | 0.03 | 0.69% | 4.32 | 4.37 | 90545 | 3931.85 | 0.94% | 0.00 |
| 2025-10-17 | 4.41 | 4.32 | -0.09 | -2.04% | 4.32 | 4.42 | 148844 | 6501.40 | 1.54% | 0.00 |
| 2025-10-16 | 4.41 | 4.41 | -0.01 | -0.23% | 4.39 | 4.44 | 123900 | 5464.22 | 1.28% | 0.00 |
| 2025-10-15 | 4.36 | 4.42 | 0.06 | 1.38% | 4.34 | 4.44 | 153615 | 6758.05 | 1.59% | 0.00 |
| 2025-10-14 | 4.37 | 4.36 | 0.00 | 0.00% | 4.34 | 4.39 | 140175 | 6118.89 | 1.45% | 0.00 |
| 2025-10-13 | 4.28 | 4.36 | -0.03 | -0.68% | 4.27 | 4.37 | 136151 | 5880.03 | 1.41% | 0.00 |
| 2025-10-10 | 4.38 | 4.39 | 0.02 | 0.46% | 4.36 | 4.41 | 141625 | 6217.59 | 1.46% | 0.00 |
| 2025-10-09 | 4.36 | 4.37 | 0.01 | 0.23% | 4.31 | 4.38 | 146555 | 6369.75 | 1.51% | 0.00 |
| 2025-09-30 | 4.31 | 4.36 | 0.05 | 1.16% | 4.30 | 4.37 | 149258 | 6478.14 | 1.54% | 0.00 |
| 2025-09-29 | 4.30 | 4.31 | 0.02 | 0.47% | 4.24 | 4.32 | 117823 | 5054.88 | 1.22% | 0.00 |
| 2025-09-26 | 4.28 | 4.29 | 0.00 | 0.00% | 4.26 | 4.33 | 105786 | 4547.20 | 1.09% | 0.00 |
| 2025-09-25 | 4.34 | 4.29 | -0.06 | -1.38% | 4.28 | 4.38 | 158933 | 6860.44 | 1.64% | 0.00 |
| 2025-09-24 | 4.32 | 4.37 | 0.04 | 0.92% | 4.30 | 4.37 | 143764 | 6246.92 | 1.48% | 0.00 |
| 2025-09-23 | 4.42 | 4.33 | -0.10 | -2.26% | 4.25 | 4.43 | 209814 | 9051.45 | 2.17% | 0.00 |
| 2025-09-22 | 4.47 | 4.43 | 0.01 | 0.23% | 4.42 | 4.49 | 136178 | 6057.85 | 1.41% | 0.00 |
| 2025-09-19 | 4.53 | 4.42 | -0.12 | -2.64% | 4.42 | 4.54 | 209472 | 9354.31 | 2.16% | 0.00 |
| 2025-09-18 | 4.61 | 4.54 | -0.08 | -1.73% | 4.49 | 4.63 | 239291 | 10966.92 | 2.47% | 0.00 |
| 2025-09-17 | 4.64 | 4.62 | -0.02 | -0.43% | 4.59 | 4.65 | 166712 | 7690.08 | 1.72% | 0.00 |
| 2025-09-16 | 4.55 | 4.64 | 0.08 | 1.75% | 4.54 | 4.67 | 245277 | 11280.43 | 2.53% | 100.00 |
| 2025-09-15 | 4.57 | 4.56 | -0.02 | -0.44% | 4.54 | 4.58 | 128730 | 5869.22 | 1.33% | 0.00 |
| 2025-09-12 | 4.56 | 4.58 | 0.02 | 0.44% | 4.53 | 4.59 | 182879 | 8334.92 | 1.89% | 0.00 |
| 2025-09-11 | 4.53 | 4.56 | 0.02 | 0.44% | 4.46 | 4.56 | 165479 | 7490.16 | 1.71% | 0.00 |
| 2025-09-10 | 4.55 | 4.54 | 0.00 | 0.00% | 4.52 | 4.56 | 118980 | 5400.03 | 1.23% | 0.00 |
| 2025-09-09 | 4.59 | 4.54 | -0.06 | -1.30% | 4.53 | 4.60 | 157734 | 7188.80 | 1.63% | 0.00 |
| 2025-09-08 | 4.59 | 4.60 | 0.03 | 0.66% | 4.53 | 4.60 | 210196 | 9609.56 | 2.17% | 0.00 |
| 2025-09-05 | 4.53 | 4.57 | 0.05 | 1.11% | 4.48 | 4.57 | 206949 | 9369.72 | 2.14% | 1.00 |
| 2025-09-04 | 4.51 | 4.52 | 0.02 | 0.44% | 4.46 | 4.56 | 203447 | 9192.35 | 2.10% | 0.00 |
| 2025-09-03 | 4.61 | 4.50 | -0.11 | -2.39% | 4.48 | 4.62 | 196460 | 8948.84 | 2.03% | 0.00 |
| 2025-09-02 | 4.68 | 4.61 | -0.08 | -1.71% | 4.55 | 4.69 | 249841 | 11491.15 | 2.58% | 0.00 |
| 2025-09-01 | 4.60 | 4.69 | 0.10 | 2.18% | 4.56 | 4.70 | 285527 | 13288.50 | 2.95% | 0.00 |
| 2025-08-29 | 4.61 | 4.59 | -0.04 | -0.86% | 4.56 | 4.63 | 214768 | 9866.90 | 2.22% | 0.00 |
| 2025-08-28 | 4.65 | 4.63 | -0.01 | -0.22% | 4.46 | 4.68 | 367489 | 16838.02 | 3.80% | 0.00 |
| 2025-08-27 | 4.83 | 4.64 | -0.20 | -4.13% | 4.64 | 4.85 | 518523 | 24609.80 | 5.35% | 31.00 |
| 2025-08-26 | 4.83 | 4.84 | -0.02 | -0.41% | 4.82 | 4.86 | 256340 | 12414.51 | 2.65% | 0.00 |
| 2025-08-25 | 4.84 | 4.86 | 0.02 | 0.41% | 4.81 | 4.88 | 372959 | 18066.20 | 3.85% | 0.00 |
| 2025-08-22 | 4.85 | 4.84 | -0.02 | -0.41% | 4.78 | 4.87 | 398819 | 19212.74 | 4.12% | 0.00 |
| 2025-08-21 | 4.91 | 4.86 | -0.06 | -1.22% | 4.83 | 4.93 | 389807 | 18996.96 | 4.03% | 0.00 |
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。
