| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 18.55 | 18.01 | -0.57 | -3.07% | 17.95 | 18.61 | 227122 | 41346.70 | 6.11% | 0.00 |
| 2025-08-13 | 18.85 | 18.58 | -0.21 | -1.12% | 18.37 | 18.88 | 257179 | 47751.05 | 6.92% | 0.00 |
| 2025-08-12 | 19.16 | 18.79 | -0.35 | -1.83% | 18.72 | 19.55 | 306153 | 57948.40 | 8.24% | 0.00 |
| 2025-08-11 | 17.75 | 19.14 | 1.36 | 7.65% | 17.71 | 19.79 | 579726 | 109149.66 | 15.60% | 34.00 |
| 2025-08-08 | 18.10 | 17.78 | -0.55 | -3.00% | 17.65 | 18.26 | 239533 | 42680.66 | 6.44% | 38.00 |
| 2025-08-07 | 18.12 | 18.33 | 0.26 | 1.44% | 18.06 | 19.19 | 279052 | 51783.31 | 7.51% | 0.00 |
| 2025-08-06 | 18.40 | 18.07 | -0.33 | -1.79% | 18.01 | 18.50 | 215599 | 39191.55 | 5.80% | 0.00 |
| 2025-08-05 | 18.33 | 18.40 | -0.07 | -0.38% | 18.27 | 18.88 | 194605 | 35993.53 | 5.24% | 0.00 |
| 2025-08-04 | 18.52 | 18.47 | -0.28 | -1.49% | 17.87 | 18.53 | 255529 | 46409.36 | 6.87% | 5.00 |
| 2025-08-01 | 18.55 | 18.75 | 0.19 | 1.02% | 18.24 | 18.93 | 300780 | 56087.77 | 8.09% | 8.00 |
| 2025-07-31 | 18.32 | 18.56 | 0.26 | 1.42% | 18.09 | 18.85 | 302273 | 56100.73 | 8.13% | 3.00 |
| 2025-07-30 | 18.32 | 18.30 | -0.22 | -1.19% | 18.01 | 18.89 | 302622 | 55968.54 | 8.14% | 2.00 |
| 2025-07-29 | 18.92 | 18.52 | 0.16 | 0.87% | 18.36 | 18.97 | 321932 | 59975.48 | 8.66% | 0.00 |
| 2025-07-28 | 17.81 | 18.36 | 0.55 | 3.09% | 17.81 | 18.61 | 266871 | 48753.30 | 7.18% | 0.00 |
| 2025-07-25 | 18.06 | 17.81 | -0.20 | -1.11% | 17.80 | 18.31 | 206255 | 37167.98 | 5.55% | 1.00 |
| 2025-07-24 | 17.69 | 18.01 | 0.33 | 1.87% | 17.68 | 18.40 | 260958 | 47179.79 | 7.02% | 0.00 |
| 2025-07-23 | 17.77 | 17.68 | -0.42 | -2.32% | 17.66 | 18.17 | 254742 | 45447.93 | 6.85% | 0.00 |
| 2025-07-22 | 18.39 | 18.10 | -0.29 | -1.58% | 18.02 | 18.79 | 350303 | 64246.37 | 9.42% | 0.00 |
| 2025-07-21 | 18.32 | 18.39 | -0.61 | -3.21% | 17.89 | 18.49 | 486352 | 88602.35 | 13.08% | 0.00 |
| 2025-07-18 | 17.37 | 19.00 | 1.63 | 9.38% | 17.23 | 19.70 | 705336 | 130017.91 | 18.98% | 32.00 |
| 2025-07-17 | 17.18 | 17.37 | 0.06 | 0.35% | 17.02 | 17.37 | 225690 | 38946.89 | 6.07% | 17.00 |
| 2025-07-16 | 16.60 | 17.31 | 0.71 | 4.28% | 16.55 | 17.36 | 346545 | 59337.57 | 9.32% | 0.00 |
| 2025-07-15 | 16.90 | 16.60 | -0.34 | -2.01% | 16.39 | 16.95 | 158279 | 26220.09 | 4.26% | 0.00 |
| 2025-07-14 | 16.88 | 16.94 | 0.06 | 0.36% | 16.71 | 17.03 | 128589 | 21664.10 | 3.46% | 0.00 |
| 2025-07-11 | 16.89 | 16.88 | -0.01 | -0.06% | 16.71 | 17.14 | 194255 | 32878.79 | 5.23% | 0.00 |
| 2025-07-10 | 16.60 | 16.89 | 0.30 | 1.81% | 16.45 | 17.20 | 251707 | 42602.98 | 6.77% | 0.00 |
| 2025-07-09 | 16.55 | 16.59 | -0.06 | -0.36% | 16.38 | 16.80 | 127272 | 21127.66 | 3.42% | 0.00 |
| 2025-07-08 | 16.56 | 16.65 | 0.09 | 0.54% | 16.51 | 17.00 | 138419 | 23191.79 | 3.72% | 2.00 |
| 2025-07-07 | 16.71 | 16.56 | -0.18 | -1.08% | 16.50 | 16.90 | 110783 | 18427.37 | 2.98% | 7.00 |
| 2025-07-04 | 16.95 | 16.74 | -0.22 | -1.30% | 16.70 | 17.07 | 154766 | 26089.41 | 4.16% | 0.00 |
| 2025-07-03 | 16.86 | 16.96 | 0.09 | 0.53% | 16.75 | 17.09 | 147306 | 24965.81 | 3.96% | 2.00 |
| 2025-07-02 | 17.16 | 16.87 | -0.41 | -2.37% | 16.73 | 17.37 | 214792 | 36435.07 | 5.78% | 48.00 |
| 2025-07-01 | 17.04 | 17.28 | 0.26 | 1.53% | 16.82 | 17.33 | 328147 | 56108.72 | 8.83% | 0.00 |
| 2025-06-30 | 16.94 | 17.02 | 0.00 | 0.00% | 16.80 | 17.25 | 340391 | 57879.60 | 9.16% | 2.00 |
| 2025-06-27 | 15.62 | 17.02 | 1.62 | 10.52% | 15.50 | 18.40 | 648413 | 110199.10 | 17.44% | 0.00 |
| 2025-06-26 | 15.66 | 15.40 | -0.31 | -1.97% | 15.40 | 15.73 | 112954 | 17560.04 | 3.04% | 0.00 |
| 2025-06-25 | 15.80 | 15.71 | -0.17 | -1.07% | 15.53 | 15.86 | 143502 | 22475.43 | 3.86% | 0.00 |
| 2025-06-24 | 15.62 | 15.88 | 0.21 | 1.34% | 15.60 | 15.89 | 125787 | 19816.30 | 3.38% | 15.00 |
| 2025-06-23 | 15.14 | 15.67 | 0.40 | 2.62% | 15.04 | 15.95 | 189662 | 29403.16 | 5.10% | 0.00 |
| 2025-06-20 | 15.17 | 15.27 | 0.10 | 0.66% | 15.04 | 15.34 | 103535 | 15752.06 | 2.79% | 0.00 |
| 2025-06-19 | 15.66 | 15.17 | -0.51 | -3.25% | 15.15 | 15.81 | 127363 | 19585.83 | 3.43% | 0.00 |
| 2025-06-18 | 15.75 | 15.68 | -0.19 | -1.20% | 15.44 | 15.87 | 146442 | 22915.12 | 3.94% | 0.00 |
| 2025-06-17 | 16.20 | 15.87 | -0.16 | -1.00% | 15.83 | 16.46 | 178052 | 28671.18 | 4.79% | 0.00 |
| 2025-06-16 | 15.90 | 16.03 | 0.02 | 0.12% | 15.82 | 16.35 | 117420 | 18904.59 | 3.16% | 0.00 |
| 2025-06-13 | 16.70 | 16.01 | -0.84 | -4.99% | 15.90 | 16.84 | 228016 | 37041.47 | 6.13% | 0.00 |
| 2025-06-12 | 16.88 | 16.85 | -0.07 | -0.41% | 16.71 | 17.17 | 204968 | 34533.72 | 5.51% | 0.00 |
| 2025-06-11 | 16.45 | 16.92 | 0.38 | 2.30% | 16.42 | 17.38 | 358794 | 60827.24 | 9.65% | 0.00 |
| 2025-06-10 | 16.78 | 16.54 | -0.29 | -1.72% | 16.30 | 16.95 | 218070 | 36318.98 | 5.87% | 0.00 |
| 2025-06-09 | 16.65 | 16.83 | 0.19 | 1.14% | 16.51 | 17.15 | 247404 | 41910.42 | 6.66% | 0.00 |
| 2025-06-06 | 16.66 | 16.64 | -0.17 | -1.01% | 16.52 | 16.84 | 171200 | 28464.36 | 4.61% | 0.00 |
| 2025-06-05 | 17.16 | 16.81 | -0.35 | -2.04% | 16.51 | 17.17 | 274928 | 46221.17 | 7.40% | 0.00 |
| 2025-06-04 | 16.41 | 17.16 | 0.59 | 3.56% | 16.20 | 17.47 | 388539 | 65194.00 | 10.45% | 1.00 |
| 2025-06-03 | 15.30 | 16.57 | 1.09 | 7.04% | 15.21 | 16.79 | 380944 | 62403.37 | 10.25% | 23.00 |
| 2025-05-30 | 15.87 | 15.48 | -0.38 | -2.40% | 15.46 | 16.14 | 188970 | 29821.72 | 5.08% | 7.00 |
| 2025-05-29 | 15.40 | 15.86 | 0.40 | 2.59% | 15.32 | 16.03 | 166638 | 26377.23 | 4.48% | 0.00 |
| 2025-05-28 | 15.70 | 15.46 | -0.26 | -1.65% | 15.44 | 15.85 | 108565 | 16913.63 | 2.92% | 8.00 |
| 2025-05-27 | 15.27 | 15.72 | 0.40 | 2.61% | 15.22 | 15.89 | 166548 | 25841.02 | 4.48% | 2.00 |
| 2025-05-26 | 15.50 | 15.32 | -0.24 | -1.54% | 15.12 | 15.66 | 154126 | 23564.72 | 4.15% | 70.00 |
| 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 |
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。
