| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 12.10 | 11.98 | -0.09 | -0.75% | 11.81 | 12.12 | 181101 | 21603.29 | 7.97% | 1.00 |
| 2025-08-21 | 12.20 | 12.07 | -0.17 | -1.39% | 12.01 | 12.28 | 154149 | 18717.20 | 6.79% | 10.00 |
| 2025-08-20 | 12.36 | 12.24 | -0.33 | -2.63% | 12.00 | 12.47 | 300754 | 36826.99 | 13.24% | 0.00 |
| 2025-08-19 | 11.91 | 12.57 | 0.60 | 5.01% | 11.90 | 12.78 | 501776 | 63064.66 | 22.09% | 14.00 |
| 2025-08-18 | 11.79 | 11.97 | 0.18 | 1.53% | 11.77 | 12.06 | 193492 | 23108.08 | 8.52% | 0.00 |
| 2025-08-15 | 11.72 | 11.79 | 0.00 | 0.00% | 11.61 | 11.94 | 165597 | 19539.38 | 7.29% | 12.00 |
| 2025-08-14 | 12.17 | 11.79 | -0.41 | -3.36% | 11.76 | 12.17 | 180085 | 21443.29 | 7.93% | 0.00 |
| 2025-08-13 | 12.02 | 12.20 | 0.18 | 1.50% | 11.74 | 12.24 | 237130 | 28485.37 | 10.44% | 0.00 |
| 2025-08-12 | 12.34 | 12.02 | -0.31 | -2.51% | 12.00 | 12.45 | 209353 | 25399.53 | 9.22% | 0.00 |
| 2025-08-11 | 12.08 | 12.33 | 0.20 | 1.65% | 12.00 | 12.35 | 253433 | 30905.34 | 11.16% | 0.00 |
| 2025-08-08 | 12.03 | 12.13 | 0.05 | 0.41% | 11.71 | 12.22 | 273296 | 32894.38 | 12.03% | 0.00 |
| 2025-08-07 | 12.04 | 12.08 | -0.07 | -0.58% | 11.90 | 12.23 | 266498 | 32062.84 | 11.73% | 0.00 |
| 2025-08-06 | 12.38 | 12.15 | -0.20 | -1.62% | 12.06 | 12.48 | 341351 | 41664.18 | 15.03% | 0.00 |
| 2025-08-05 | 12.68 | 12.35 | -0.41 | -3.21% | 12.25 | 12.85 | 383223 | 47669.55 | 16.87% | 0.00 |
| 2025-08-04 | 12.91 | 12.76 | -0.38 | -2.89% | 12.21 | 13.13 | 516759 | 64738.34 | 22.75% | 0.00 |
| 2025-08-01 | 13.58 | 13.14 | -0.46 | -3.38% | 12.87 | 14.23 | 690907 | 93887.88 | 30.41% | 0.00 |
| 2025-07-31 | 12.60 | 13.60 | 0.90 | 7.09% | 12.43 | 14.00 | 716491 | 93723.73 | 31.54% | 0.00 |
| 2025-07-30 | 12.08 | 12.70 | 0.41 | 3.34% | 12.03 | 13.50 | 624969 | 78971.53 | 27.51% | 34.00 |
| 2025-07-29 | 11.79 | 12.29 | 0.39 | 3.28% | 11.55 | 12.55 | 591881 | 71758.41 | 26.06% | 7.00 |
| 2025-07-28 | 11.34 | 11.90 | 0.51 | 4.48% | 11.34 | 12.30 | 430482 | 50887.91 | 18.95% | 6.00 |
| 2025-07-25 | 11.69 | 11.39 | -0.30 | -2.57% | 11.38 | 12.45 | 525341 | 62142.72 | 23.35% | 55.00 |
| 2025-07-24 | 11.70 | 11.69 | -0.14 | -1.18% | 11.49 | 11.95 | 355794 | 41447.07 | 15.81% | 8.00 |
| 2025-07-23 | 10.95 | 11.83 | 0.77 | 6.96% | 10.85 | 11.87 | 567461 | 65484.38 | 25.22% | 5.00 |
| 2025-07-22 | 11.32 | 11.06 | -0.42 | -3.66% | 10.99 | 11.45 | 280198 | 31333.13 | 12.45% | 5.00 |
| 2025-07-21 | 11.28 | 11.48 | 0.13 | 1.15% | 11.07 | 11.48 | 232688 | 26263.33 | 10.34% | 5.00 |
| 2025-07-18 | 11.50 | 11.35 | -0.17 | -1.48% | 11.15 | 11.50 | 249593 | 28111.88 | 11.09% | 0.00 |
| 2025-07-17 | 11.07 | 11.52 | 0.40 | 3.60% | 11.05 | 11.60 | 377234 | 42982.86 | 16.76% | 2.00 |
| 2025-07-16 | 11.07 | 11.12 | 0.05 | 0.45% | 10.92 | 11.22 | 243633 | 26993.23 | 10.83% | 0.00 |
| 2025-07-15 | 11.30 | 11.07 | -0.25 | -2.21% | 10.86 | 11.34 | 297187 | 32704.05 | 13.21% | 2.00 |
| 2025-07-14 | 11.10 | 11.32 | 0.12 | 1.07% | 11.06 | 11.70 | 474437 | 54040.95 | 21.08% | 38.00 |
| 2025-07-11 | 11.61 | 11.20 | -0.40 | -3.45% | 11.10 | 11.67 | 622806 | 70320.14 | 27.68% | 0.00 |
| 2025-07-10 | 10.26 | 11.60 | 1.34 | 13.06% | 10.26 | 12.31 | 970146 | 114105.06 | 43.11% | 117.00 |
| 2025-07-09 | 10.49 | 10.26 | -0.16 | -1.54% | 10.22 | 10.58 | 176460 | 18263.14 | 7.84% | 0.00 |
| 2025-07-08 | 10.22 | 10.42 | 0.16 | 1.56% | 10.21 | 10.88 | 232922 | 24445.23 | 10.35% | 0.00 |
| 2025-07-07 | 10.45 | 10.26 | -0.14 | -1.35% | 10.18 | 10.55 | 135969 | 14033.17 | 6.04% | 0.00 |
| 2025-07-04 | 10.51 | 10.40 | -0.18 | -1.70% | 10.31 | 10.69 | 170384 | 17785.20 | 7.57% | 0.00 |
| 2025-07-03 | 10.20 | 10.58 | 0.39 | 3.83% | 10.11 | 10.61 | 239359 | 24997.55 | 10.64% | 0.00 |
| 2025-07-02 | 10.33 | 10.19 | -0.21 | -2.02% | 10.11 | 10.68 | 228831 | 23714.32 | 10.17% | 0.00 |
| 2025-07-01 | 9.91 | 10.40 | 0.52 | 5.26% | 9.91 | 10.53 | 319790 | 32618.56 | 14.21% | 0.00 |
| 2025-06-30 | 9.79 | 9.88 | 0.12 | 1.23% | 9.63 | 9.90 | 124083 | 12137.17 | 5.51% | 0.00 |
| 2025-06-27 | 9.69 | 9.76 | 0.07 | 0.72% | 9.63 | 9.87 | 136197 | 13300.03 | 6.05% | 0.00 |
| 2025-06-26 | 9.75 | 9.69 | -0.07 | -0.72% | 9.52 | 9.87 | 149716 | 14527.21 | 6.65% | 120.00 |
| 2025-06-25 | 9.95 | 9.76 | -0.22 | -2.20% | 9.63 | 10.02 | 191283 | 18663.50 | 8.50% | 0.00 |
| 2025-06-24 | 9.91 | 9.98 | 0.06 | 0.60% | 9.89 | 10.21 | 199899 | 20031.94 | 8.88% | 0.00 |
| 2025-06-23 | 9.82 | 9.92 | 0.10 | 1.02% | 9.56 | 10.06 | 219717 | 21444.58 | 9.76% | 0.00 |
| 2025-06-20 | 9.45 | 9.82 | 0.39 | 4.14% | 9.33 | 10.13 | 353419 | 34360.16 | 15.71% | 0.00 |
| 2025-06-19 | 9.98 | 9.43 | -0.55 | -5.51% | 9.40 | 10.10 | 270550 | 26060.07 | 12.02% | 0.00 |
| 2025-06-18 | 10.57 | 9.98 | -0.84 | -7.76% | 9.98 | 10.66 | 390451 | 40039.90 | 17.35% | 0.00 |
| 2025-06-17 | 11.25 | 10.82 | -0.33 | -2.96% | 10.71 | 11.43 | 469008 | 51606.84 | 20.84% | 0.00 |
| 2025-06-16 | 10.51 | 11.15 | 0.48 | 4.50% | 10.46 | 11.79 | 522139 | 57557.13 | 23.20% | 10.00 |
| 2025-06-13 | 10.90 | 10.67 | -0.48 | -4.30% | 10.59 | 11.95 | 558208 | 62273.11 | 24.81% | 0.00 |
| 2025-06-12 | 10.31 | 11.15 | 0.97 | 9.53% | 10.28 | 11.60 | 591997 | 65009.53 | 26.31% | 0.00 |
| 2025-06-11 | 10.32 | 10.18 | -0.20 | -1.93% | 10.15 | 10.55 | 199370 | 20464.15 | 8.86% | 1.00 |
| 2025-06-10 | 10.33 | 10.38 | -0.02 | -0.19% | 10.26 | 10.73 | 307053 | 32004.97 | 13.65% | 3.00 |
| 2025-06-09 | 9.97 | 10.40 | 0.44 | 4.42% | 9.97 | 10.66 | 334400 | 34719.90 | 14.86% | 0.00 |
| 2025-06-06 | 10.05 | 9.96 | -0.10 | -0.99% | 9.80 | 10.30 | 231417 | 23130.46 | 10.28% | 0.00 |
| 2025-06-05 | 10.44 | 10.06 | -0.32 | -3.08% | 9.94 | 10.50 | 290463 | 29351.33 | 12.91% | 0.00 |
| 2025-06-04 | 10.50 | 10.38 | 0.02 | 0.19% | 10.20 | 10.86 | 478592 | 50042.63 | 21.27% | 0.00 |
| 2025-06-03 | 9.80 | 10.36 | 0.44 | 4.44% | 9.78 | 10.55 | 397301 | 40578.10 | 17.66% | 0.00 |
| 2025-05-30 | 9.81 | 9.92 | 0.07 | 0.71% | 9.75 | 10.22 | 312707 | 31236.38 | 13.90% | 0.00 |
| 2025-05-29 | 9.36 | 9.85 | 0.45 | 4.79% | 9.31 | 9.93 | 225807 | 21937.76 | 10.03% | 0.00 |
| 2025-05-28 | 9.71 | 9.40 | -0.33 | -3.39% | 9.35 | 9.74 | 154087 | 14595.60 | 6.85% | 0.00 |
| 2025-05-27 | 9.51 | 9.73 | 0.17 | 1.78% | 9.49 | 9.85 | 172912 | 16792.90 | 7.68% | 0.00 |
| 2025-05-26 | 9.70 | 9.56 | -0.14 | -1.44% | 9.36 | 9.75 | 187334 | 17815.58 | 8.33% | 0.00 |
| 2025-05-23 | 9.79 | 9.70 | -0.09 | -0.92% | 9.68 | 10.13 | 299233 | 29592.22 | 13.30% | 0.00 |
| 2025-05-22 | 9.38 | 9.79 | 0.35 | 3.71% | 9.24 | 10.08 | 299538 | 28969.62 | 13.31% | 3.00 |
| 2025-05-21 | 9.43 | 9.44 | 0.01 | 0.11% | 9.37 | 9.60 | 123571 | 11717.75 | 5.49% | 0.00 |
| 2025-05-20 | 9.16 | 9.43 | 0.26 | 2.84% | 9.16 | 9.55 | 159788 | 15078.68 | 7.10% | 0.00 |
| 2025-05-19 | 9.32 | 9.17 | -0.11 | -1.19% | 9.07 | 9.32 | 86205 | 7881.02 | 3.83% | 0.00 |
| 2025-05-16 | 9.18 | 9.28 | 0.08 | 0.87% | 9.10 | 9.33 | 119464 | 11047.23 | 5.31% | 0.00 |
| 2025-05-15 | 9.03 | 9.20 | 0.15 | 1.66% | 8.93 | 9.23 | 109919 | 10032.40 | 4.88% | 0.00 |
| 2025-05-14 | 9.09 | 9.05 | -0.04 | -0.44% | 9.00 | 9.16 | 60729 | 5499.44 | 2.70% | 0.00 |
| 2025-05-13 | 9.27 | 9.09 | -0.10 | -1.09% | 9.06 | 9.28 | 66306 | 6057.27 | 2.95% | 0.00 |
| 2025-05-12 | 9.15 | 9.19 | 0.12 | 1.32% | 8.99 | 9.26 | 85556 | 7794.03 | 3.80% | 0.00 |
| 2025-05-09 | 9.23 | 9.07 | -0.18 | -1.95% | 9.06 | 9.24 | 73626 | 6724.92 | 3.27% | 0.00 |
| 2025-05-08 | 9.09 | 9.25 | 0.18 | 1.98% | 9.01 | 9.32 | 104293 | 9610.97 | 4.63% | 0.00 |
| 2025-05-07 | 9.04 | 9.07 | 0.04 | 0.44% | 8.97 | 9.22 | 89552 | 8149.09 | 3.98% | 0.00 |
| 2025-05-06 | 8.82 | 9.03 | 0.27 | 3.08% | 8.82 | 9.06 | 77798 | 6959.61 | 3.46% | 0.00 |
| 2025-04-30 | 8.77 | 8.76 | 0.09 | 1.04% | 8.67 | 8.87 | 58962 | 5180.56 | 2.62% | 0.00 |
| 2025-04-29 | 8.69 | 8.67 | 0.05 | 0.58% | 8.58 | 8.77 | 55811 | 4856.09 | 2.48% | 0.00 |
仟源医药(300254)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。
