| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 16.75 | 16.06 | -0.78 | -4.63% | 16.02 | 16.87 | 81388 | 13280.35 | 2.19% | 0.00 |
| 2025-11-20 | 16.94 | 16.84 | -0.06 | -0.36% | 16.69 | 17.12 | 57771 | 9749.61 | 1.55% | 0.00 |
| 2025-11-19 | 17.29 | 16.90 | -0.35 | -2.03% | 16.75 | 17.40 | 78359 | 13295.94 | 2.11% | 0.00 |
| 2025-11-18 | 17.52 | 17.25 | -0.35 | -1.99% | 17.22 | 17.72 | 66446 | 11562.77 | 1.79% | 0.00 |
| 2025-11-17 | 18.17 | 17.60 | -0.25 | -1.40% | 17.54 | 18.17 | 86081 | 15297.82 | 2.32% | 0.00 |
| 2025-11-14 | 17.59 | 17.85 | 0.16 | 0.90% | 17.51 | 18.07 | 88470 | 15837.99 | 2.38% | 18.00 |
| 2025-11-13 | 17.57 | 17.69 | 0.08 | 0.45% | 17.40 | 17.75 | 62895 | 11097.88 | 1.69% | 0.00 |
| 2025-11-12 | 17.65 | 17.61 | 0.03 | 0.17% | 17.47 | 17.74 | 61907 | 10888.62 | 1.67% | 0.00 |
| 2025-11-11 | 17.45 | 17.58 | 0.16 | 0.92% | 17.37 | 17.69 | 68076 | 11963.58 | 1.83% | 0.00 |
| 2025-11-10 | 17.12 | 17.42 | 0.28 | 1.63% | 17.12 | 17.44 | 51252 | 8891.35 | 1.38% | 0.00 |
| 2025-11-07 | 17.24 | 17.14 | -0.09 | -0.52% | 17.08 | 17.38 | 55217 | 9495.82 | 1.49% | 0.00 |
| 2025-11-06 | 17.48 | 17.23 | -0.29 | -1.66% | 17.21 | 17.58 | 67739 | 11714.61 | 1.82% | 1.00 |
| 2025-11-05 | 17.36 | 17.52 | 0.06 | 0.34% | 17.28 | 17.63 | 55885 | 9792.51 | 1.50% | 0.00 |
| 2025-11-04 | 17.60 | 17.46 | -0.19 | -1.08% | 17.33 | 17.67 | 54147 | 9458.07 | 1.46% | 0.00 |
| 2025-11-03 | 17.47 | 17.65 | 0.15 | 0.86% | 17.31 | 17.69 | 80576 | 14118.87 | 2.17% | 0.00 |
| 2025-10-31 | 16.87 | 17.50 | 0.70 | 4.17% | 16.81 | 17.58 | 117713 | 20393.70 | 3.17% | 0.00 |
| 2025-10-30 | 17.09 | 16.80 | -0.26 | -1.52% | 16.79 | 17.09 | 57813 | 9760.87 | 1.56% | 0.00 |
| 2025-10-29 | 17.19 | 17.06 | -0.15 | -0.87% | 16.99 | 17.35 | 69706 | 11942.21 | 1.88% | 0.00 |
| 2025-10-28 | 17.31 | 17.21 | -0.08 | -0.46% | 17.12 | 17.45 | 61291 | 10592.75 | 1.65% | 0.00 |
| 2025-10-27 | 16.86 | 17.29 | 0.22 | 1.29% | 16.82 | 17.46 | 92219 | 15924.50 | 2.48% | 0.00 |
| 2025-10-24 | 16.87 | 17.07 | 0.21 | 1.25% | 16.82 | 17.19 | 64162 | 10898.32 | 1.73% | 0.00 |
| 2025-10-23 | 16.97 | 16.86 | -0.14 | -0.82% | 16.58 | 17.03 | 55818 | 9337.04 | 1.50% | 0.00 |
| 2025-10-22 | 17.00 | 17.00 | -0.13 | -0.76% | 16.95 | 17.28 | 57660 | 9843.38 | 1.55% | 0.00 |
| 2025-10-21 | 16.79 | 17.13 | 0.40 | 2.39% | 16.60 | 17.21 | 82737 | 14052.92 | 2.23% | 0.00 |
| 2025-10-20 | 16.74 | 16.73 | 0.12 | 0.72% | 16.59 | 16.83 | 51773 | 8641.65 | 1.39% | 0.00 |
| 2025-10-17 | 17.30 | 16.61 | -0.65 | -3.77% | 16.51 | 17.43 | 108272 | 18249.86 | 2.91% | 0.00 |
| 2025-10-16 | 17.56 | 17.26 | -0.42 | -2.38% | 17.22 | 17.81 | 62749 | 10965.86 | 1.69% | 0.00 |
| 2025-10-15 | 17.30 | 17.68 | 0.40 | 2.31% | 16.90 | 17.73 | 97459 | 16932.34 | 2.62% | 3.00 |
| 2025-10-14 | 18.50 | 17.28 | -1.26 | -6.80% | 17.26 | 18.71 | 197871 | 35264.38 | 5.32% | 10.00 |
| 2025-10-13 | 18.35 | 18.54 | -0.30 | -1.59% | 18.10 | 18.75 | 118794 | 21732.14 | 3.20% | 0.00 |
| 2025-10-10 | 18.35 | 18.84 | 0.41 | 2.22% | 18.16 | 19.24 | 134285 | 25322.22 | 3.61% | 0.00 |
| 2025-10-09 | 18.68 | 18.43 | -0.17 | -0.91% | 18.38 | 18.79 | 97444 | 18063.02 | 2.62% | 0.00 |
| 2025-09-30 | 18.08 | 18.60 | 0.54 | 2.99% | 18.08 | 18.99 | 125100 | 23310.75 | 3.37% | 0.00 |
| 2025-09-29 | 18.86 | 18.06 | -0.85 | -4.49% | 17.91 | 18.91 | 150805 | 27478.54 | 4.06% | 0.00 |
| 2025-09-26 | 19.28 | 18.91 | -0.54 | -2.78% | 18.76 | 19.28 | 98619 | 18674.33 | 2.65% | 14.00 |
| 2025-09-25 | 19.48 | 19.45 | -0.05 | -0.26% | 19.26 | 19.82 | 101336 | 19734.50 | 2.73% | 0.00 |
| 2025-09-24 | 19.19 | 19.50 | 0.40 | 2.09% | 19.06 | 19.72 | 111715 | 21713.27 | 3.01% | 0.00 |
| 2025-09-23 | 19.35 | 19.10 | -0.37 | -1.90% | 19.03 | 19.69 | 120674 | 23230.64 | 3.25% | 1.00 |
| 2025-09-22 | 20.11 | 19.47 | -0.71 | -3.52% | 19.41 | 20.11 | 174570 | 34239.45 | 4.70% | 0.00 |
| 2025-09-19 | 19.38 | 20.18 | 0.90 | 4.67% | 19.08 | 20.19 | 269123 | 52932.77 | 7.24% | 10.00 |
| 2025-09-18 | 19.70 | 19.28 | -0.42 | -2.13% | 18.99 | 19.83 | 210583 | 40887.45 | 5.67% | 5.00 |
| 2025-09-17 | 19.79 | 19.70 | -0.07 | -0.35% | 19.56 | 19.89 | 128230 | 25279.28 | 3.45% | 0.00 |
| 2025-09-16 | 19.99 | 19.87 | -0.18 | -0.90% | 19.50 | 20.10 | 150775 | 29777.73 | 4.06% | 0.00 |
| 2025-09-15 | 20.20 | 20.05 | -0.15 | -0.74% | 19.91 | 20.29 | 156206 | 31429.28 | 4.20% | 58.00 |
| 2025-09-12 | 20.48 | 20.20 | -0.12 | -0.59% | 20.05 | 20.52 | 171312 | 34744.67 | 4.61% | 0.00 |
| 2025-09-11 | 20.77 | 20.32 | -0.55 | -2.64% | 20.08 | 20.80 | 203840 | 41376.27 | 5.48% | 22.00 |
| 2025-09-10 | 21.17 | 20.87 | -0.49 | -2.29% | 20.80 | 21.80 | 166302 | 35111.72 | 4.47% | 0.00 |
| 2025-09-09 | 20.83 | 21.36 | 0.53 | 2.54% | 20.77 | 22.47 | 335138 | 72679.87 | 9.02% | 2.00 |
| 2025-09-08 | 19.40 | 20.83 | 1.37 | 7.04% | 19.33 | 21.10 | 452018 | 93445.93 | 12.16% | 2.00 |
| 2025-09-05 | 18.96 | 19.46 | 0.53 | 2.80% | 18.48 | 19.53 | 226036 | 43288.81 | 6.08% | 4.00 |
| 2025-09-04 | 18.84 | 18.93 | 0.16 | 0.85% | 18.56 | 19.63 | 222900 | 42700.86 | 6.00% | 0.00 |
| 2025-09-03 | 19.48 | 18.77 | -0.67 | -3.45% | 18.70 | 19.64 | 178872 | 34234.22 | 4.81% | 0.00 |
| 2025-09-02 | 19.56 | 19.44 | -0.30 | -1.52% | 18.92 | 19.73 | 228042 | 43903.44 | 6.14% | 0.00 |
| 2025-09-01 | 19.30 | 19.74 | 0.59 | 3.08% | 19.13 | 20.10 | 279724 | 55395.89 | 7.53% | 2.00 |
| 2025-08-29 | 19.51 | 19.15 | 0.03 | 0.16% | 19.12 | 20.45 | 306128 | 59987.82 | 8.24% | 0.00 |
| 2025-08-28 | 19.31 | 19.12 | -0.19 | -0.98% | 18.52 | 19.57 | 272075 | 51822.29 | 7.32% | 0.00 |
| 2025-08-27 | 19.76 | 19.31 | -0.53 | -2.67% | 19.29 | 20.58 | 305952 | 61197.15 | 8.23% | 0.00 |
| 2025-08-26 | 19.50 | 19.84 | 0.23 | 1.17% | 19.00 | 20.37 | 329982 | 65356.93 | 8.88% | 5.00 |
| 2025-08-25 | 18.93 | 19.61 | 0.92 | 4.92% | 18.88 | 19.90 | 455021 | 89075.77 | 12.24% | 0.00 |
| 2025-08-22 | 17.80 | 18.69 | 0.91 | 5.12% | 17.80 | 18.77 | 472066 | 87400.56 | 12.70% | 0.00 |
| 2025-08-21 | 17.96 | 17.78 | -0.36 | -1.98% | 17.58 | 18.08 | 265553 | 47437.76 | 7.14% | 0.00 |
| 2025-08-20 | 18.30 | 18.14 | -0.30 | -1.63% | 17.82 | 18.37 | 251116 | 45374.92 | 6.76% | 0.00 |
| 2025-08-19 | 18.56 | 18.44 | -0.10 | -0.54% | 18.39 | 19.07 | 316158 | 59237.25 | 8.51% | 0.00 |
| 2025-08-18 | 18.30 | 18.54 | 0.29 | 1.59% | 18.15 | 18.54 | 215991 | 39744.35 | 5.81% | 4.00 |
| 2025-08-15 | 18.05 | 18.25 | 0.24 | 1.33% | 18.03 | 18.28 | 193411 | 35177.97 | 5.20% | 100.00 |
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。
