| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.75 | 15.56 | -0.21 | -1.33% | 15.52 | 16.13 | 189424 | 30059.72 | 5.10% | 0.00 |
| 2025-05-22 | 16.02 | 15.77 | -0.62 | -3.78% | 15.76 | 16.20 | 212369 | 33828.22 | 5.71% | 0.00 |
| 2025-05-21 | 16.40 | 16.39 | -0.20 | -1.21% | 16.27 | 16.95 | 276157 | 45822.53 | 7.43% | 6.00 |
| 2025-05-20 | 15.82 | 16.59 | 0.70 | 4.41% | 15.80 | 16.70 | 332480 | 54482.85 | 8.94% | 5.00 |
| 2025-05-19 | 16.50 | 15.89 | -0.75 | -4.51% | 15.59 | 16.50 | 335819 | 53387.57 | 9.03% | 0.00 |
| 2025-05-16 | 17.18 | 16.64 | -0.60 | -3.48% | 16.28 | 17.18 | 422354 | 70026.48 | 11.36% | 32.00 |
| 2025-05-15 | 16.78 | 17.24 | 0.35 | 2.07% | 16.45 | 17.51 | 443617 | 75844.05 | 11.93% | 23.00 |
| 2025-05-14 | 17.01 | 16.89 | 0.02 | 0.12% | 16.64 | 17.18 | 224756 | 37861.19 | 6.05% | 8.00 |
| 2025-05-13 | 16.95 | 17.02 | 0.24 | 1.43% | 16.75 | 17.78 | 290809 | 49835.54 | 7.82% | 5.00 |
| 2025-05-12 | 17.11 | 16.78 | -0.25 | -1.47% | 16.58 | 17.28 | 239245 | 40343.96 | 6.44% | 0.00 |
| 2025-05-09 | 17.37 | 17.03 | -0.23 | -1.33% | 16.74 | 17.44 | 227628 | 38746.09 | 6.12% | 0.00 |
| 2025-05-08 | 17.52 | 17.26 | 0.14 | 0.82% | 16.92 | 17.55 | 266194 | 45999.10 | 7.16% | 0.00 |
| 2025-05-07 | 17.40 | 17.12 | -0.05 | -0.29% | 16.79 | 17.79 | 283874 | 48771.94 | 7.64% | 0.00 |
| 2025-05-06 | 15.80 | 17.17 | 1.47 | 9.36% | 15.80 | 17.39 | 476702 | 80433.75 | 12.82% | 0.00 |
| 2025-04-30 | 15.30 | 15.70 | 0.40 | 2.61% | 15.07 | 16.14 | 308413 | 48063.28 | 8.30% | 62.00 |
| 2025-04-29 | 15.11 | 15.30 | -0.33 | -2.11% | 14.74 | 15.50 | 257164 | 39091.92 | 6.92% | 10.00 |
| 2025-04-28 | 15.90 | 15.63 | -0.69 | -4.23% | 15.42 | 16.20 | 366068 | 57364.95 | 9.85% | 10.00 |
| 2025-04-25 | 17.44 | 16.32 | -0.56 | -3.32% | 16.32 | 17.70 | 502166 | 85743.98 | 13.51% | 0.00 |
| 2025-04-24 | 16.60 | 16.88 | 0.28 | 1.69% | 16.58 | 17.37 | 497024 | 84272.30 | 13.37% | 8.00 |
| 2025-04-23 | 16.27 | 16.60 | 0.45 | 2.79% | 16.23 | 17.34 | 604633 | 101979.80 | 16.27% | 0.00 |
| 2025-04-22 | 16.05 | 16.15 | -0.07 | -0.43% | 15.98 | 16.39 | 243590 | 39306.63 | 6.55% | 30.00 |
| 2025-04-21 | 16.21 | 16.22 | -0.04 | -0.25% | 15.83 | 16.27 | 324961 | 52210.13 | 8.74% | 104.00 |
| 2025-04-18 | 16.06 | 16.26 | 0.09 | 0.56% | 15.88 | 16.28 | 229018 | 36868.31 | 6.16% | 52.00 |
| 2025-04-17 | 15.90 | 16.17 | -0.08 | -0.49% | 15.88 | 16.20 | 229641 | 36895.16 | 6.18% | 285.00 |
| 2025-04-16 | 16.50 | 16.25 | -0.52 | -3.10% | 15.95 | 16.50 | 338854 | 54713.62 | 9.12% | 274.00 |
| 2025-04-15 | 16.43 | 16.77 | 0.32 | 1.95% | 15.87 | 16.78 | 380807 | 62377.72 | 10.24% | 248.00 |
| 2025-04-14 | 16.58 | 16.45 | -0.07 | -0.42% | 16.21 | 16.62 | 400906 | 65782.11 | 10.79% | 166.00 |
| 2025-04-11 | 16.03 | 16.52 | 0.31 | 1.91% | 15.90 | 16.64 | 352496 | 57449.23 | 9.48% | 26.00 |
| 2025-04-10 | 16.53 | 16.21 | 0.59 | 3.78% | 16.15 | 17.40 | 555195 | 92646.66 | 14.94% | 100.00 |
| 2025-04-09 | 15.40 | 15.62 | -0.37 | -2.31% | 14.11 | 15.87 | 566146 | 86213.22 | 15.23% | 9.00 |
| 2025-04-08 | 16.22 | 15.99 | -0.76 | -4.54% | 15.40 | 16.66 | 633849 | 101428.92 | 17.05% | 50.00 |
| 2025-04-07 | 18.98 | 16.75 | -4.19 | -20.01% | 16.75 | 19.18 | 474416 | 82020.86 | 12.76% | 0.00 |
| 2025-04-03 | 20.61 | 20.94 | -0.86 | -3.94% | 20.52 | 23.22 | 877568 | 190591.77 | 23.61% | 1.00 |
| 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 |
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。
