| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.11 | 14.03 | -0.08 | -0.57% | 13.85 | 14.29 | 66073 | 9307.03 | 1.78% | 0.00 |
| 2026-03-24 | 14.32 | 14.11 | 0.07 | 0.50% | 13.84 | 14.45 | 59101 | 8315.32 | 1.59% | 0.00 |
| 2026-03-23 | 13.80 | 14.04 | -0.05 | -0.35% | 13.45 | 14.42 | 112002 | 15652.39 | 3.01% | 0.00 |
| 2026-03-20 | 14.62 | 14.09 | -0.41 | -2.83% | 14.05 | 14.69 | 51981 | 7421.99 | 1.40% | 7.00 |
| 2026-03-19 | 14.80 | 14.50 | -0.48 | -3.20% | 14.46 | 14.95 | 52923 | 7748.40 | 1.42% | 0.00 |
| 2026-03-18 | 14.90 | 14.98 | 0.11 | 0.74% | 14.82 | 15.05 | 45374 | 6773.30 | 1.22% | 3.00 |
| 2026-03-17 | 15.18 | 14.87 | -0.21 | -1.39% | 14.86 | 15.30 | 61330 | 9265.95 | 1.65% | 0.00 |
| 2026-03-16 | 15.20 | 15.08 | -0.14 | -0.92% | 14.96 | 15.25 | 53898 | 8130.84 | 1.45% | 2.00 |
| 2026-03-13 | 15.19 | 15.22 | 0.04 | 0.26% | 15.10 | 15.50 | 83918 | 12847.88 | 2.26% | 0.00 |
| 2026-03-12 | 14.98 | 15.18 | 0.20 | 1.34% | 14.95 | 15.23 | 59391 | 8981.50 | 1.60% | 0.00 |
| 2026-03-11 | 15.18 | 14.98 | -0.20 | -1.32% | 14.88 | 15.18 | 55260 | 8266.94 | 1.49% | 0.00 |
| 2026-03-10 | 14.95 | 15.18 | 0.28 | 1.88% | 14.95 | 15.38 | 67285 | 10217.68 | 1.81% | 0.00 |
| 2026-03-09 | 14.85 | 14.90 | -0.24 | -1.59% | 14.65 | 15.00 | 64779 | 9605.80 | 1.74% | 0.00 |
| 2026-03-06 | 14.75 | 15.14 | 0.30 | 2.02% | 14.71 | 15.17 | 76919 | 11539.88 | 2.07% | 0.00 |
| 2026-03-05 | 14.70 | 14.84 | 0.34 | 2.34% | 14.62 | 15.05 | 77902 | 11568.77 | 2.10% | 2.00 |
| 2026-03-04 | 14.51 | 14.50 | -0.16 | -1.09% | 14.32 | 14.71 | 62790 | 9115.15 | 1.69% | 0.00 |
| 2026-03-03 | 15.67 | 14.66 | -1.00 | -6.39% | 14.65 | 15.73 | 129377 | 19498.06 | 3.48% | 15.00 |
| 2026-03-02 | 15.10 | 15.66 | 0.38 | 2.49% | 14.90 | 15.90 | 158708 | 24829.17 | 4.27% | 0.00 |
| 2026-02-27 | 15.13 | 15.28 | 0.04 | 0.26% | 15.09 | 15.29 | 41142 | 6256.60 | 1.11% | 0.00 |
| 2026-02-26 | 15.34 | 15.24 | -0.11 | -0.72% | 15.18 | 15.52 | 48225 | 7399.37 | 1.30% | 0.00 |
| 2026-02-25 | 15.13 | 15.35 | 0.19 | 1.25% | 15.09 | 15.37 | 39757 | 6085.27 | 1.07% | 0.00 |
| 2026-02-24 | 15.28 | 15.16 | 0.04 | 0.26% | 15.09 | 15.29 | 34221 | 5184.31 | 0.92% | 0.00 |
| 2026-02-13 | 15.23 | 15.12 | -0.17 | -1.11% | 15.08 | 15.34 | 39423 | 5994.96 | 1.06% | 0.00 |
| 2026-02-12 | 15.54 | 15.29 | -0.24 | -1.55% | 15.25 | 15.61 | 44534 | 6847.15 | 1.20% | 0.00 |
| 2026-02-11 | 15.52 | 15.53 | 0.05 | 0.32% | 15.47 | 15.70 | 44158 | 6878.38 | 1.19% | 0.00 |
| 2026-02-10 | 15.35 | 15.48 | 0.12 | 0.78% | 15.25 | 15.58 | 45633 | 7055.61 | 1.23% | 0.00 |
| 2026-02-09 | 15.41 | 15.36 | 0.06 | 0.39% | 15.28 | 15.45 | 45601 | 7001.16 | 1.23% | 0.00 |
| 2026-02-06 | 15.17 | 15.30 | 0.11 | 0.72% | 15.10 | 15.43 | 56730 | 8696.15 | 1.53% | 0.00 |
| 2026-02-05 | 15.11 | 15.19 | -0.01 | -0.07% | 15.11 | 15.36 | 40786 | 6211.86 | 1.10% | 0.00 |
| 2026-02-04 | 15.12 | 15.20 | 0.06 | 0.40% | 14.94 | 15.24 | 53148 | 8023.94 | 1.43% | 0.00 |
| 2026-02-03 | 14.92 | 15.14 | 0.39 | 2.64% | 14.78 | 15.25 | 59338 | 8882.67 | 1.60% | 0.00 |
| 2026-02-02 | 15.30 | 14.75 | -0.62 | -4.03% | 14.75 | 15.30 | 73466 | 11073.88 | 1.98% | 0.00 |
| 2026-01-30 | 15.63 | 15.37 | -0.36 | -2.29% | 15.31 | 15.78 | 73312 | 11357.42 | 1.97% | 0.00 |
| 2026-01-29 | 15.43 | 15.73 | 0.19 | 1.22% | 15.25 | 15.76 | 72967 | 11319.93 | 1.96% | 2.00 |
| 2026-01-28 | 15.89 | 15.54 | -0.41 | -2.57% | 15.45 | 15.89 | 91382 | 14276.61 | 2.46% | 0.00 |
| 2026-01-27 | 16.06 | 15.95 | -0.30 | -1.85% | 15.55 | 16.08 | 133798 | 21192.02 | 3.60% | 0.00 |
| 2026-01-26 | 15.87 | 16.25 | 0.46 | 2.91% | 15.67 | 16.36 | 185795 | 29798.56 | 5.00% | 0.00 |
| 2026-01-23 | 15.48 | 15.79 | 0.35 | 2.27% | 15.48 | 15.79 | 97745 | 15337.99 | 2.63% | 0.00 |
| 2026-01-22 | 15.60 | 15.44 | -0.23 | -1.47% | 15.40 | 15.80 | 104052 | 16167.63 | 2.80% | 0.00 |
| 2026-01-21 | 15.02 | 15.67 | 0.60 | 3.98% | 14.96 | 15.90 | 147802 | 22882.54 | 3.98% | 0.00 |
| 2026-01-20 | 15.31 | 15.07 | -0.25 | -1.63% | 15.03 | 15.39 | 71979 | 10900.70 | 1.94% | 0.00 |
| 2026-01-19 | 15.18 | 15.32 | 0.12 | 0.79% | 15.04 | 15.32 | 76961 | 11677.75 | 2.07% | 0.00 |
| 2026-01-16 | 15.60 | 15.20 | -0.36 | -2.31% | 15.16 | 15.66 | 102590 | 15702.35 | 2.76% | 0.00 |
| 2026-01-15 | 15.67 | 15.56 | -0.11 | -0.70% | 15.48 | 15.91 | 114766 | 17967.58 | 3.09% | 0.00 |
| 2026-01-14 | 15.59 | 15.67 | 0.08 | 0.51% | 15.21 | 16.06 | 215726 | 34039.20 | 5.80% | 0.00 |
| 2026-01-13 | 15.13 | 15.59 | 0.49 | 3.25% | 15.13 | 16.06 | 243227 | 38154.95 | 6.54% | 0.00 |
| 2026-01-12 | 14.98 | 15.10 | 0.22 | 1.48% | 14.91 | 15.26 | 127194 | 19236.66 | 3.42% | 0.00 |
| 2026-01-09 | 14.77 | 14.88 | 0.09 | 0.61% | 14.71 | 14.91 | 107306 | 15904.80 | 2.89% | 0.00 |
| 2026-01-08 | 14.40 | 14.79 | 0.39 | 2.71% | 14.40 | 14.89 | 120954 | 17818.26 | 3.25% | 3.00 |
| 2026-01-07 | 14.41 | 14.40 | -0.08 | -0.55% | 14.29 | 14.52 | 75056 | 10829.02 | 2.02% | 0.00 |
| 2026-01-06 | 14.41 | 14.48 | 0.11 | 0.77% | 14.28 | 14.48 | 69817 | 10056.28 | 1.88% | 0.00 |
| 2026-01-05 | 13.99 | 14.37 | 0.38 | 2.72% | 13.99 | 14.40 | 86571 | 12376.84 | 2.33% | 0.00 |
| 2025-12-31 | 14.08 | 13.99 | -0.03 | -0.21% | 13.91 | 14.15 | 44357 | 6207.91 | 1.19% | 0.00 |
| 2025-12-30 | 14.20 | 14.02 | -0.15 | -1.06% | 13.88 | 14.20 | 62326 | 8740.32 | 1.68% | 0.00 |
| 2025-12-29 | 14.27 | 14.17 | -0.12 | -0.84% | 14.01 | 14.27 | 64913 | 9197.69 | 1.75% | 0.00 |
| 2025-12-26 | 14.50 | 14.29 | 0.00 | 0.00% | 14.20 | 14.60 | 69916 | 10036.12 | 1.88% | 0.00 |
| 2025-12-25 | 14.22 | 14.29 | 0.10 | 0.70% | 14.09 | 14.32 | 48088 | 6841.24 | 1.29% | 0.00 |
| 2025-12-24 | 13.99 | 14.19 | 0.10 | 0.71% | 13.87 | 14.21 | 75844 | 10657.11 | 2.04% | 0.00 |
| 2025-12-23 | 14.40 | 14.09 | -0.31 | -2.15% | 14.08 | 14.46 | 60650 | 8627.00 | 1.63% | 0.00 |
| 2025-12-22 | 14.55 | 14.40 | -0.11 | -0.76% | 14.33 | 14.58 | 62240 | 8994.59 | 1.67% | 0.00 |
| 2025-12-19 | 14.55 | 14.51 | 0.02 | 0.14% | 14.37 | 14.63 | 78860 | 11428.38 | 2.12% | 0.00 |
| 2025-12-18 | 14.35 | 14.49 | 0.03 | 0.21% | 14.30 | 14.72 | 55283 | 8037.32 | 1.49% | 0.00 |
| 2025-12-17 | 14.30 | 14.46 | 0.05 | 0.35% | 14.09 | 14.55 | 71557 | 10238.68 | 1.93% | 0.00 |
| 2025-12-16 | 14.85 | 14.41 | -0.43 | -2.90% | 14.34 | 14.89 | 76891 | 11138.80 | 2.07% | 0.00 |
| 2025-12-15 | 14.70 | 14.84 | 0.11 | 0.75% | 14.40 | 15.09 | 81167 | 12016.24 | 2.18% | 0.00 |
| 2025-12-12 | 15.38 | 14.73 | -0.50 | -3.28% | 14.64 | 15.43 | 118166 | 17589.05 | 3.18% | 0.00 |
| 2025-12-11 | 15.66 | 15.23 | -0.40 | -2.56% | 15.20 | 15.69 | 62907 | 9682.92 | 1.69% | 4.00 |
| 2025-12-10 | 15.76 | 15.63 | -0.13 | -0.82% | 15.50 | 15.85 | 53409 | 8346.88 | 1.44% | 0.00 |
| 2025-12-09 | 16.27 | 15.76 | -0.51 | -3.13% | 15.76 | 16.30 | 70264 | 11221.20 | 1.89% | 0.00 |
| 2025-12-08 | 16.28 | 16.27 | -0.01 | -0.06% | 16.22 | 16.39 | 29558 | 4815.68 | 0.80% | 0.00 |
| 2025-12-05 | 16.21 | 16.28 | 0.09 | 0.56% | 15.97 | 16.35 | 39762 | 6418.11 | 1.07% | 0.00 |
| 2025-12-04 | 16.61 | 16.19 | -0.44 | -2.65% | 16.19 | 16.62 | 57510 | 9377.27 | 1.55% | 0.00 |
| 2025-12-03 | 16.48 | 16.63 | 0.13 | 0.79% | 16.33 | 16.77 | 50171 | 8316.18 | 1.35% | 0.00 |
| 2025-12-02 | 16.80 | 16.50 | -0.33 | -1.96% | 16.46 | 16.83 | 36399 | 6031.86 | 0.98% | 0.00 |
| 2025-12-01 | 16.85 | 16.83 | -0.02 | -0.12% | 16.79 | 16.96 | 34129 | 5756.80 | 0.92% | 0.00 |
| 2025-11-28 | 16.81 | 16.85 | -0.13 | -0.77% | 16.72 | 16.97 | 50936 | 8561.07 | 1.37% | 0.00 |
| 2025-11-27 | 17.18 | 16.98 | -0.01 | -0.06% | 16.84 | 17.20 | 54323 | 9209.09 | 1.46% | 0.00 |
| 2025-11-26 | 16.87 | 16.99 | 0.12 | 0.71% | 16.85 | 17.69 | 109687 | 18969.49 | 2.95% | 0.00 |
| 2025-11-25 | 16.59 | 16.87 | 0.46 | 2.80% | 16.43 | 16.94 | 53375 | 8944.39 | 1.44% | 0.00 |
| 2025-11-24 | 16.38 | 16.41 | 0.35 | 2.18% | 16.26 | 16.54 | 48986 | 8033.39 | 1.32% | 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。
