| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 20.32 | 21.80 | 1.75 | 8.73% | 19.65 | 22.38 | 712367 | 149348.36 | 19.16% | 1528.00 |
| 2025-04-01 | 19.54 | 20.05 | 0.64 | 3.30% | 19.19 | 21.55 | 583161 | 118675.73 | 15.69% | 9.00 |
| 2025-03-31 | 19.59 | 19.41 | -0.38 | -1.92% | 18.88 | 20.45 | 453453 | 88797.98 | 12.20% | 8.00 |
| 2025-03-28 | 19.85 | 19.79 | -0.16 | -0.80% | 19.71 | 21.28 | 628381 | 129334.81 | 16.99% | 1.00 |
| 2025-03-27 | 21.01 | 19.95 | -1.53 | -7.12% | 19.68 | 21.42 | 669461 | 135699.00 | 18.10% | 21.00 |
| 2025-03-26 | 22.50 | 21.48 | -0.28 | -1.29% | 21.00 | 22.98 | 839571 | 183323.36 | 22.70% | 0.00 |
| 2025-03-25 | 18.75 | 21.76 | 3.63 | 20.02% | 18.65 | 21.76 | 759682 | 156043.16 | 20.54% | 0.00 |
| 2025-03-24 | 18.60 | 18.13 | -0.35 | -1.89% | 17.60 | 19.29 | 483582 | 89143.82 | 13.07% | 8.00 |
| 2025-03-21 | 18.60 | 18.48 | 0.02 | 0.11% | 17.88 | 19.11 | 521864 | 96493.63 | 14.11% | 1.00 |
| 2025-03-20 | 19.98 | 18.46 | -1.24 | -6.29% | 18.25 | 20.17 | 635093 | 118728.68 | 17.17% | 47.00 |
| 2025-03-19 | 20.01 | 19.70 | -0.37 | -1.84% | 19.68 | 21.50 | 742626 | 151189.98 | 20.08% | 30.00 |
| 2025-03-18 | 21.00 | 20.07 | -1.12 | -5.29% | 19.81 | 21.00 | 808827 | 163628.52 | 21.87% | 0.00 |
| 2025-03-17 | 18.50 | 21.19 | 2.19 | 11.53% | 17.91 | 21.30 | 921874 | 179578.52 | 24.92% | 424.00 |
| 2025-03-14 | 18.10 | 19.00 | 0.90 | 4.97% | 17.60 | 19.66 | 813180 | 152943.80 | 21.98% | 3.00 |
| 2025-03-13 | 18.00 | 18.10 | 0.82 | 4.75% | 17.38 | 18.99 | 862052 | 155406.62 | 23.31% | 0.00 |
| 2025-03-12 | 15.45 | 17.28 | 2.88 | 20.00% | 15.40 | 17.28 | 833483 | 140076.00 | 22.53% | 1.00 |
| 2025-03-11 | 14.38 | 14.40 | -0.30 | -2.04% | 14.02 | 14.53 | 272179 | 38793.66 | 7.36% | 0.00 |
| 2025-03-10 | 13.74 | 14.70 | 1.36 | 10.19% | 13.67 | 15.00 | 431504 | 62236.08 | 11.67% | 0.00 |
| 2025-03-07 | 13.48 | 13.34 | -0.21 | -1.55% | 13.27 | 13.55 | 88986 | 11929.65 | 2.41% | 0.00 |
| 2025-03-06 | 13.47 | 13.55 | 0.10 | 0.74% | 13.31 | 13.55 | 112544 | 15145.77 | 3.04% | 0.00 |
| 2025-03-05 | 13.65 | 13.45 | -0.29 | -2.11% | 13.33 | 13.72 | 133752 | 17991.60 | 3.62% | 0.00 |
| 2025-03-04 | 13.19 | 13.74 | 0.68 | 5.21% | 13.11 | 13.85 | 235510 | 32082.76 | 6.37% | 0.00 |
| 2025-03-03 | 12.94 | 13.06 | 0.15 | 1.16% | 12.93 | 13.34 | 102405 | 13482.46 | 2.77% | 0.00 |
| 2025-02-28 | 13.40 | 12.91 | -0.56 | -4.16% | 12.86 | 13.49 | 116385 | 15283.05 | 3.15% | 0.00 |
| 2025-02-27 | 13.50 | 13.47 | 0.00 | 0.00% | 13.24 | 13.51 | 89361 | 11960.92 | 2.42% | 0.00 |
| 2025-02-26 | 13.34 | 13.47 | 0.13 | 0.97% | 13.22 | 13.50 | 102248 | 13657.63 | 2.76% | 0.00 |
| 2025-02-25 | 13.23 | 13.34 | -0.04 | -0.30% | 13.15 | 13.59 | 90016 | 12011.20 | 2.43% | 0.00 |
| 2025-02-24 | 13.36 | 13.38 | -0.01 | -0.07% | 13.16 | 13.55 | 109625 | 14586.73 | 2.96% | 0.00 |
| 2025-02-21 | 13.55 | 13.39 | -0.06 | -0.45% | 13.19 | 13.68 | 129484 | 17275.10 | 3.50% | 0.00 |
| 2025-02-20 | 13.08 | 13.45 | 0.42 | 3.22% | 13.04 | 13.50 | 177232 | 23733.33 | 4.79% | 4.00 |
| 2025-02-19 | 12.73 | 13.03 | 0.25 | 1.96% | 12.65 | 13.14 | 99703 | 12910.78 | 2.70% | 0.00 |
| 2025-02-18 | 13.19 | 12.78 | -0.37 | -2.81% | 12.72 | 13.22 | 96476 | 12506.36 | 2.61% | 0.00 |
| 2025-02-17 | 13.23 | 13.15 | 0.04 | 0.31% | 13.00 | 13.38 | 146359 | 19318.47 | 3.96% | 0.00 |
| 2025-02-14 | 13.06 | 13.26 | 0.18 | 1.38% | 13.04 | 13.45 | 135587 | 17996.95 | 3.67% | 1.00 |
| 2025-02-13 | 13.13 | 13.08 | -0.04 | -0.30% | 13.07 | 13.37 | 112208 | 14832.52 | 3.03% | 0.00 |
| 2025-02-12 | 13.04 | 13.12 | 0.00 | 0.00% | 12.96 | 13.18 | 88873 | 11607.40 | 2.40% | 2.00 |
| 2025-02-11 | 13.30 | 13.12 | -0.17 | -1.28% | 13.05 | 13.33 | 106180 | 13952.07 | 2.87% | 0.00 |
| 2025-02-10 | 13.28 | 13.29 | 0.01 | 0.08% | 13.13 | 13.33 | 111254 | 14733.66 | 3.01% | 0.00 |
| 2025-02-07 | 12.85 | 13.28 | 0.43 | 3.35% | 12.82 | 13.42 | 188385 | 24909.58 | 5.09% | 3.00 |
| 2025-02-06 | 13.00 | 12.85 | -0.15 | -1.15% | 12.71 | 13.05 | 142175 | 18220.95 | 3.84% | 3.00 |
| 2025-02-05 | 12.83 | 13.00 | 0.27 | 2.12% | 12.74 | 13.05 | 97516 | 12601.71 | 2.64% | 0.00 |
| 2025-01-27 | 13.50 | 12.73 | -0.49 | -3.71% | 12.71 | 13.58 | 152902 | 19978.09 | 4.13% | 0.00 |
| 2025-01-24 | 13.21 | 13.22 | -0.10 | -0.75% | 13.06 | 13.43 | 151312 | 20000.23 | 4.09% | 0.00 |
| 2025-01-23 | 13.24 | 13.32 | 0.20 | 1.52% | 12.98 | 13.89 | 261555 | 34929.27 | 7.07% | 0.00 |
| 2025-01-22 | 12.82 | 13.12 | 0.17 | 1.31% | 12.69 | 13.29 | 152833 | 19898.11 | 4.13% | 0.00 |
| 2025-01-21 | 13.17 | 12.95 | -0.28 | -2.12% | 12.72 | 13.40 | 174324 | 22605.53 | 4.71% | 0.00 |
| 2025-01-20 | 12.35 | 13.23 | 0.64 | 5.08% | 12.30 | 13.48 | 273982 | 35968.87 | 7.41% | 10.00 |
| 2025-01-17 | 11.60 | 12.59 | 1.07 | 9.29% | 11.52 | 13.10 | 263840 | 32795.71 | 7.13% | 0.00 |
| 2025-01-16 | 11.55 | 11.52 | -0.03 | -0.26% | 11.45 | 11.69 | 46343 | 5367.16 | 1.25% | 0.00 |
| 2025-01-15 | 11.65 | 11.55 | -0.17 | -1.45% | 11.47 | 11.70 | 42700 | 4938.08 | 1.15% | 0.00 |
| 2025-01-14 | 11.43 | 11.72 | 0.29 | 2.54% | 11.41 | 11.75 | 55054 | 6395.76 | 1.49% | 0.00 |
| 2025-01-13 | 11.35 | 11.43 | -0.02 | -0.17% | 11.09 | 11.46 | 49240 | 5556.75 | 1.33% | 0.00 |
| 2025-01-10 | 11.84 | 11.45 | -0.46 | -3.86% | 11.45 | 11.91 | 77447 | 9016.59 | 2.09% | 0.00 |
| 2025-01-09 | 12.06 | 11.91 | -0.35 | -2.85% | 11.84 | 12.13 | 92419 | 11065.61 | 2.50% | 0.00 |
| 2025-01-08 | 11.95 | 12.26 | 0.20 | 1.66% | 11.90 | 12.58 | 138671 | 17106.68 | 3.75% | 0.00 |
| 2025-01-07 | 12.52 | 12.06 | -0.21 | -1.71% | 11.76 | 12.55 | 112469 | 13511.71 | 3.04% | 1.00 |
| 2025-01-06 | 11.83 | 12.27 | 0.68 | 5.87% | 11.71 | 12.30 | 127954 | 15423.05 | 3.46% | 1.00 |
| 2025-01-03 | 11.75 | 11.59 | -0.06 | -0.52% | 11.55 | 12.08 | 71928 | 8493.33 | 1.94% | 0.00 |
| 2025-01-02 | 11.98 | 11.65 | -0.35 | -2.92% | 11.62 | 12.15 | 47910 | 5698.65 | 1.30% | 0.00 |
| 2024-12-31 | 12.28 | 12.00 | -0.31 | -2.52% | 11.97 | 12.36 | 55572 | 6751.76 | 1.50% | 0.00 |
| 2024-12-30 | 12.49 | 12.31 | -0.23 | -1.83% | 12.28 | 12.50 | 56814 | 7023.29 | 1.54% | 0.00 |
| 2024-12-27 | 12.38 | 12.54 | 0.16 | 1.29% | 12.30 | 12.63 | 57489 | 7187.47 | 1.55% | 0.00 |
| 2024-12-26 | 12.45 | 12.38 | -0.12 | -0.96% | 12.34 | 12.55 | 56092 | 6986.10 | 1.52% | 0.00 |
| 2024-12-25 | 12.85 | 12.50 | -0.42 | -3.25% | 12.42 | 12.90 | 77252 | 9726.83 | 2.09% | 0.00 |
| 2024-12-24 | 13.00 | 12.92 | -0.20 | -1.52% | 12.68 | 13.12 | 125454 | 16121.48 | 3.39% | 0.00 |
| 2024-12-23 | 12.71 | 13.12 | 0.43 | 3.39% | 12.62 | 13.58 | 190167 | 24998.75 | 5.14% | 0.00 |
| 2024-12-20 | 12.58 | 12.69 | 0.10 | 0.79% | 12.55 | 12.73 | 42518 | 5380.69 | 1.15% | 0.00 |
| 2024-12-19 | 12.60 | 12.59 | -0.15 | -1.18% | 12.40 | 12.67 | 65400 | 8196.50 | 1.77% | 0.00 |
| 2024-12-18 | 12.80 | 12.74 | -0.03 | -0.23% | 12.68 | 12.86 | 47782 | 6100.43 | 1.29% | 0.00 |
| 2024-12-17 | 13.29 | 12.77 | -0.53 | -3.98% | 12.75 | 13.36 | 104220 | 13475.59 | 2.82% | 0.00 |
| 2024-12-16 | 13.29 | 13.30 | -0.02 | -0.15% | 13.24 | 13.45 | 65887 | 8778.71 | 1.78% | 0.00 |
| 2024-12-13 | 13.67 | 13.32 | -0.39 | -2.84% | 13.31 | 13.67 | 142104 | 19044.81 | 3.84% | 0.00 |
| 2024-12-12 | 13.66 | 13.71 | 0.14 | 1.03% | 13.54 | 13.87 | 137900 | 18894.28 | 3.73% | 10.00 |
| 2024-12-11 | 13.53 | 13.57 | 0.04 | 0.30% | 13.52 | 13.69 | 68022 | 9241.73 | 1.84% | 0.00 |
| 2024-12-10 | 13.89 | 13.53 | -0.01 | -0.07% | 13.50 | 13.97 | 109865 | 15058.19 | 2.97% | 0.00 |
| 2024-12-09 | 13.48 | 13.54 | 0.11 | 0.82% | 13.37 | 13.66 | 91378 | 12368.09 | 2.47% | 0.00 |
| 2024-12-06 | 13.15 | 13.43 | 0.24 | 1.82% | 13.10 | 13.45 | 77225 | 10285.61 | 2.09% | 0.00 |
| 2024-12-05 | 13.11 | 13.19 | 0.06 | 0.46% | 13.06 | 13.20 | 51582 | 6775.13 | 1.39% | 0.00 |
| 2024-12-04 | 13.36 | 13.13 | -0.26 | -1.94% | 13.03 | 13.40 | 62298 | 8231.16 | 1.68% | 0.00 |
| 2024-12-03 | 13.51 | 13.39 | -0.11 | -0.81% | 13.26 | 13.54 | 63166 | 8436.70 | 1.71% | 0.00 |
金城医药(300233)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。
