| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 4.93 | 4.92 | -0.03 | -0.61% | 4.84 | 4.94 | 505192 | 24652.24 | 5.22% | 0.00 |
| 2025-08-19 | 4.88 | 4.95 | 0.04 | 0.81% | 4.86 | 5.11 | 769148 | 38270.23 | 7.95% | 35.00 |
| 2025-08-18 | 4.88 | 4.91 | 0.01 | 0.20% | 4.85 | 4.93 | 801623 | 39137.79 | 8.28% | 0.00 |
| 2025-08-15 | 4.83 | 4.90 | -0.02 | -0.41% | 4.78 | 4.91 | 882168 | 42800.29 | 9.11% | 40.00 |
| 2025-08-14 | 5.07 | 4.92 | 0.01 | 0.20% | 4.87 | 5.19 | 1293167 | 65121.63 | 13.36% | 0.00 |
| 2025-08-13 | 4.97 | 4.91 | -0.11 | -2.19% | 4.80 | 4.99 | 1254135 | 61244.48 | 12.96% | 0.00 |
| 2025-08-12 | 4.94 | 5.02 | 0.36 | 7.73% | 4.94 | 5.48 | 2007824 | 103805.31 | 20.74% | 30.00 |
| 2025-08-11 | 4.57 | 4.66 | 0.09 | 1.97% | 4.56 | 4.68 | 339388 | 15715.35 | 3.51% | 1.00 |
| 2025-08-08 | 4.55 | 4.57 | 0.01 | 0.22% | 4.52 | 4.63 | 302969 | 13861.92 | 3.13% | 0.00 |
| 2025-08-07 | 4.58 | 4.56 | -0.03 | -0.65% | 4.53 | 4.64 | 347558 | 15902.31 | 3.59% | 1.00 |
| 2025-08-06 | 4.66 | 4.59 | -0.09 | -1.92% | 4.56 | 4.74 | 451909 | 20793.30 | 4.67% | 0.00 |
| 2025-08-05 | 4.73 | 4.68 | -0.05 | -1.06% | 4.65 | 4.78 | 389448 | 18289.87 | 4.02% | 1.00 |
| 2025-08-04 | 4.66 | 4.73 | 0.03 | 0.64% | 4.56 | 4.73 | 530556 | 24664.36 | 5.48% | 0.00 |
| 2025-08-01 | 4.65 | 4.70 | 0.02 | 0.43% | 4.65 | 4.81 | 506547 | 23971.77 | 5.23% | 0.00 |
| 2025-07-31 | 4.71 | 4.68 | -0.06 | -1.27% | 4.65 | 4.77 | 524662 | 24710.40 | 5.42% | 0.00 |
| 2025-07-30 | 4.67 | 4.74 | 0.05 | 1.07% | 4.66 | 4.79 | 625098 | 29630.52 | 6.46% | 0.00 |
| 2025-07-29 | 4.70 | 4.69 | 0.01 | 0.21% | 4.60 | 4.72 | 468950 | 21917.77 | 4.85% | 0.00 |
| 2025-07-28 | 4.60 | 4.68 | 0.06 | 1.30% | 4.60 | 4.75 | 459643 | 21565.59 | 4.75% | 0.00 |
| 2025-07-25 | 4.62 | 4.62 | -0.02 | -0.43% | 4.60 | 4.72 | 435794 | 20299.37 | 4.50% | 3.00 |
| 2025-07-24 | 4.53 | 4.64 | 0.13 | 2.88% | 4.51 | 4.65 | 506244 | 23289.99 | 5.23% | 100.00 |
| 2025-07-23 | 4.55 | 4.51 | -0.04 | -0.88% | 4.51 | 4.59 | 328068 | 14898.09 | 3.39% | 0.00 |
| 2025-07-22 | 4.58 | 4.55 | -0.02 | -0.44% | 4.51 | 4.60 | 360063 | 16377.63 | 3.72% | 0.00 |
| 2025-07-21 | 4.53 | 4.57 | -0.02 | -0.44% | 4.50 | 4.60 | 509583 | 23250.99 | 5.26% | 0.00 |
| 2025-07-18 | 4.61 | 4.59 | -0.05 | -1.08% | 4.52 | 4.63 | 429714 | 19590.20 | 4.44% | 28.00 |
| 2025-07-17 | 4.52 | 4.64 | 0.11 | 2.43% | 4.51 | 4.73 | 823800 | 38221.16 | 8.51% | 80.00 |
| 2025-07-16 | 4.40 | 4.53 | 0.13 | 2.95% | 4.37 | 4.54 | 511677 | 22948.84 | 5.29% | 130.00 |
| 2025-07-15 | 4.47 | 4.40 | -0.09 | -2.00% | 4.36 | 4.48 | 298857 | 13156.60 | 3.09% | 0.00 |
| 2025-07-14 | 4.43 | 4.49 | 0.06 | 1.35% | 4.41 | 4.49 | 301848 | 13475.40 | 3.12% | 261.00 |
| 2025-07-11 | 4.42 | 4.43 | 0.01 | 0.23% | 4.40 | 4.45 | 240490 | 10649.89 | 2.48% | 0.00 |
| 2025-07-10 | 4.35 | 4.42 | 0.06 | 1.38% | 4.35 | 4.46 | 384791 | 16990.18 | 3.98% | 0.00 |
| 2025-07-09 | 4.38 | 4.36 | -0.03 | -0.68% | 4.33 | 4.39 | 265028 | 11567.13 | 2.74% | 0.00 |
| 2025-07-08 | 4.35 | 4.39 | 0.02 | 0.46% | 4.35 | 4.44 | 297878 | 13061.43 | 3.08% | 0.00 |
| 2025-07-07 | 4.36 | 4.37 | 0.01 | 0.23% | 4.35 | 4.40 | 201562 | 8807.19 | 2.08% | 0.00 |
| 2025-07-04 | 4.37 | 4.36 | -0.03 | -0.68% | 4.34 | 4.48 | 297433 | 13020.58 | 3.07% | 0.00 |
| 2025-07-03 | 4.30 | 4.39 | 0.10 | 2.33% | 4.28 | 4.40 | 449645 | 19577.59 | 4.65% | 0.00 |
| 2025-07-02 | 4.29 | 4.29 | -0.02 | -0.46% | 4.27 | 4.34 | 258792 | 11141.76 | 2.67% | 0.00 |
| 2025-07-01 | 4.23 | 4.31 | 0.08 | 1.89% | 4.21 | 4.33 | 362781 | 15529.13 | 3.75% | 0.00 |
| 2025-06-30 | 4.21 | 4.23 | 0.02 | 0.48% | 4.20 | 4.23 | 130636 | 5509.72 | 1.35% | 0.00 |
| 2025-06-27 | 4.20 | 4.21 | 0.01 | 0.24% | 4.20 | 4.26 | 149782 | 6334.16 | 1.55% | 0.00 |
| 2025-06-26 | 4.24 | 4.20 | -0.06 | -1.41% | 4.19 | 4.25 | 194336 | 8203.49 | 2.01% | 40.00 |
| 2025-06-25 | 4.23 | 4.26 | 0.00 | 0.00% | 4.19 | 4.27 | 263879 | 11157.35 | 2.73% | 0.00 |
| 2025-06-24 | 4.14 | 4.26 | 0.11 | 2.65% | 4.14 | 4.32 | 277265 | 11725.24 | 2.86% | 0.00 |
| 2025-06-23 | 4.10 | 4.15 | 0.05 | 1.22% | 4.07 | 4.16 | 141489 | 5837.31 | 1.46% | 28.00 |
| 2025-06-20 | 4.10 | 4.10 | -0.01 | -0.24% | 4.10 | 4.13 | 119985 | 4936.02 | 1.24% | 0.00 |
| 2025-06-19 | 4.22 | 4.11 | -0.12 | -2.84% | 4.09 | 4.23 | 247364 | 10251.56 | 2.56% | 0.00 |
| 2025-06-18 | 4.28 | 4.23 | -0.09 | -2.08% | 4.21 | 4.29 | 245298 | 10392.20 | 2.53% | 0.00 |
| 2025-06-17 | 4.35 | 4.32 | -0.04 | -0.92% | 4.29 | 4.43 | 324606 | 14112.99 | 3.35% | 0.00 |
| 2025-06-16 | 4.28 | 4.36 | 0.08 | 1.87% | 4.24 | 4.44 | 553042 | 24068.22 | 5.71% | 0.00 |
| 2025-06-13 | 4.33 | 4.28 | -0.06 | -1.38% | 4.24 | 4.36 | 362081 | 15547.83 | 3.74% | 0.00 |
| 2025-06-12 | 4.33 | 4.34 | 0.00 | 0.00% | 4.30 | 4.35 | 170320 | 7367.03 | 1.76% | 0.00 |
| 2025-06-11 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.39 | 233070 | 10122.00 | 2.41% | 0.00 |
| 2025-06-10 | 4.32 | 4.35 | 0.01 | 0.23% | 4.29 | 4.41 | 410401 | 17899.25 | 4.24% | 6.00 |
| 2025-06-09 | 4.22 | 4.34 | 0.13 | 3.09% | 4.21 | 4.35 | 429527 | 18540.66 | 4.44% | 0.00 |
| 2025-06-06 | 4.22 | 4.21 | -0.02 | -0.47% | 4.19 | 4.27 | 174233 | 7354.17 | 1.80% | 0.00 |
| 2025-06-05 | 4.27 | 4.23 | -0.05 | -1.17% | 4.20 | 4.29 | 291142 | 12322.55 | 3.01% | 0.00 |
| 2025-06-04 | 4.29 | 4.28 | 0.00 | 0.00% | 4.23 | 4.35 | 285435 | 12175.30 | 2.95% | 0.00 |
| 2025-06-03 | 4.14 | 4.28 | 0.12 | 2.88% | 4.14 | 4.29 | 373995 | 15818.01 | 3.86% | 0.00 |
| 2025-05-30 | 4.14 | 4.16 | 0.00 | 0.00% | 4.14 | 4.23 | 312638 | 13071.59 | 3.23% | 0.00 |
| 2025-05-29 | 4.08 | 4.16 | 0.08 | 1.96% | 4.05 | 4.17 | 317350 | 13110.75 | 3.28% | 0.00 |
| 2025-05-28 | 4.10 | 4.08 | -0.01 | -0.24% | 4.05 | 4.12 | 148256 | 6044.09 | 1.53% | 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。
