| 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 | 10.06 | 10.02 | -0.02 | -0.20% | 10.00 | 10.17 | 42102 | 4251.87 | 1.88% | 0.00 |
| 2025-12-11 | 10.30 | 10.04 | -0.27 | -2.62% | 10.03 | 10.35 | 47389 | 4803.77 | 2.11% | 0.00 |
| 2025-12-10 | 10.23 | 10.31 | 0.08 | 0.78% | 10.12 | 10.35 | 45636 | 4672.28 | 2.03% | 0.00 |
| 2025-12-09 | 10.51 | 10.23 | -0.28 | -2.66% | 10.21 | 10.51 | 58201 | 6006.49 | 2.59% | 18.00 |
| 2025-12-08 | 10.39 | 10.51 | 0.17 | 1.64% | 10.35 | 10.52 | 43325 | 4531.26 | 1.93% | 0.00 |
| 2025-12-05 | 10.35 | 10.34 | -0.01 | -0.10% | 10.17 | 10.43 | 50061 | 5137.35 | 2.23% | 0.00 |
| 2025-12-04 | 10.36 | 10.35 | -0.05 | -0.48% | 10.22 | 10.48 | 39670 | 4108.86 | 1.77% | 0.00 |
| 2025-12-03 | 10.47 | 10.40 | -0.06 | -0.57% | 10.33 | 10.50 | 37491 | 3897.72 | 1.67% | 0.00 |
| 2025-12-02 | 10.59 | 10.46 | -0.13 | -1.23% | 10.36 | 10.64 | 43547 | 4547.71 | 1.94% | 0.00 |
| 2025-12-01 | 10.66 | 10.59 | 0.01 | 0.09% | 10.56 | 10.77 | 52258 | 5571.41 | 2.33% | 0.00 |
| 2025-11-28 | 10.57 | 10.58 | 0.04 | 0.38% | 10.36 | 10.75 | 48815 | 5129.18 | 2.18% | 0.00 |
| 2025-11-27 | 10.56 | 10.54 | 0.00 | 0.00% | 10.36 | 10.59 | 51278 | 5379.33 | 2.29% | 0.00 |
| 2025-11-26 | 10.55 | 10.54 | -0.01 | -0.09% | 10.47 | 10.95 | 83727 | 8965.01 | 3.73% | 0.00 |
| 2025-11-25 | 10.46 | 10.55 | 0.16 | 1.54% | 10.36 | 10.62 | 61597 | 6490.37 | 2.75% | 0.00 |
| 2025-11-24 | 10.19 | 10.39 | 0.32 | 3.18% | 10.10 | 10.48 | 78779 | 8137.23 | 3.51% | 0.00 |
| 2025-11-21 | 10.61 | 10.07 | -0.60 | -5.62% | 9.98 | 10.79 | 115645 | 11839.50 | 5.15% | 0.00 |
| 2025-11-20 | 10.91 | 10.67 | -0.24 | -2.20% | 10.50 | 10.95 | 80879 | 8663.10 | 3.60% | 0.00 |
| 2025-11-19 | 11.32 | 10.91 | -0.36 | -3.19% | 10.83 | 11.32 | 107912 | 11847.55 | 4.81% | 0.00 |
| 2025-11-18 | 11.43 | 11.27 | -0.10 | -0.88% | 11.22 | 11.53 | 112166 | 12727.67 | 5.00% | 0.00 |
| 2025-11-17 | 11.44 | 11.37 | -0.14 | -1.22% | 11.22 | 11.49 | 138648 | 15702.19 | 6.18% | 0.00 |
| 2025-11-14 | 11.17 | 11.51 | 0.18 | 1.59% | 11.00 | 11.63 | 246110 | 28155.56 | 10.97% | 1.00 |
| 2025-11-13 | 11.09 | 11.33 | 0.24 | 2.16% | 10.90 | 11.45 | 178541 | 20106.79 | 7.96% | 0.00 |
| 2025-11-12 | 10.96 | 11.09 | 0.19 | 1.74% | 10.92 | 11.10 | 90397 | 9982.08 | 4.03% | 0.00 |
| 2025-11-11 | 10.86 | 10.90 | 0.02 | 0.18% | 10.73 | 10.92 | 46631 | 5052.80 | 2.08% | 0.00 |
| 2025-11-10 | 10.78 | 10.88 | 0.16 | 1.49% | 10.76 | 10.93 | 58100 | 6316.23 | 2.59% | 0.00 |
| 2025-11-07 | 10.73 | 10.72 | -0.05 | -0.46% | 10.67 | 10.81 | 42954 | 4616.65 | 1.91% | 0.00 |
| 2025-11-06 | 10.95 | 10.77 | -0.13 | -1.19% | 10.68 | 10.95 | 63363 | 6813.70 | 2.82% | 0.00 |
| 2025-11-05 | 10.88 | 10.90 | -0.05 | -0.46% | 10.82 | 11.03 | 55361 | 6044.53 | 2.47% | 0.00 |
| 2025-11-04 | 11.03 | 10.95 | -0.11 | -0.99% | 10.87 | 11.07 | 67998 | 7443.14 | 3.03% | 0.00 |
| 2025-11-03 | 11.14 | 11.06 | -0.10 | -0.90% | 10.97 | 11.23 | 89067 | 9869.00 | 3.97% | 0.00 |
| 2025-10-31 | 10.93 | 11.16 | 0.22 | 2.01% | 10.92 | 11.20 | 84996 | 9461.14 | 3.79% | 0.00 |
| 2025-10-30 | 11.18 | 10.94 | -0.21 | -1.88% | 10.94 | 11.27 | 126903 | 14073.15 | 5.66% | 0.00 |
| 2025-10-29 | 11.28 | 11.15 | -0.13 | -1.15% | 11.13 | 11.28 | 72180 | 8065.46 | 3.22% | 0.00 |
| 2025-10-28 | 10.95 | 11.28 | 0.33 | 3.01% | 10.87 | 11.38 | 157124 | 17660.03 | 7.00% | 0.00 |
| 2025-10-27 | 10.89 | 10.95 | 0.15 | 1.39% | 10.80 | 10.98 | 61340 | 6699.20 | 2.73% | 0.00 |
| 2025-10-24 | 10.75 | 10.80 | 0.03 | 0.28% | 10.72 | 10.90 | 61520 | 6649.71 | 2.74% | 0.00 |
| 2025-10-23 | 10.89 | 10.77 | -0.23 | -2.09% | 10.57 | 10.91 | 89659 | 9612.13 | 4.00% | 0.00 |
| 2025-10-22 | 10.91 | 11.00 | 0.03 | 0.27% | 10.91 | 11.14 | 77395 | 8533.38 | 3.45% | 0.00 |
| 2025-10-21 | 10.97 | 10.97 | 0.04 | 0.37% | 10.84 | 10.97 | 56170 | 6132.68 | 2.50% | 0.00 |
| 2025-10-20 | 10.77 | 10.93 | 0.16 | 1.49% | 10.73 | 10.93 | 50249 | 5443.43 | 2.24% | 0.00 |
| 2025-10-17 | 10.93 | 10.77 | -0.12 | -1.10% | 10.77 | 11.02 | 71901 | 7806.60 | 3.17% | 0.00 |
| 2025-10-16 | 10.84 | 10.89 | -0.01 | -0.09% | 10.71 | 10.98 | 79732 | 8660.44 | 3.51% | 0.00 |
| 2025-10-15 | 10.67 | 10.90 | 0.26 | 2.44% | 10.58 | 10.99 | 89178 | 9688.49 | 3.93% | 0.00 |
| 2025-10-14 | 10.67 | 10.64 | -0.03 | -0.28% | 10.57 | 10.77 | 56531 | 6030.26 | 2.49% | 0.00 |
| 2025-10-13 | 10.40 | 10.67 | -0.10 | -0.93% | 10.30 | 10.72 | 61454 | 6489.65 | 2.71% | 0.00 |
| 2025-10-10 | 10.55 | 10.77 | 0.20 | 1.89% | 10.50 | 10.91 | 84483 | 9087.24 | 3.72% | 0.00 |
| 2025-10-09 | 10.57 | 10.57 | -0.01 | -0.09% | 10.40 | 10.59 | 59391 | 6229.38 | 2.62% | 0.00 |
| 2025-09-30 | 10.43 | 10.58 | 0.17 | 1.63% | 10.41 | 10.62 | 79861 | 8422.29 | 3.52% | 0.00 |
| 2025-09-29 | 10.38 | 10.41 | 0.02 | 0.19% | 10.19 | 10.43 | 54084 | 5592.65 | 2.38% | 0.00 |
| 2025-09-26 | 10.42 | 10.39 | -0.02 | -0.19% | 10.27 | 10.51 | 51639 | 5371.01 | 2.27% | 0.00 |
| 2025-09-25 | 10.53 | 10.41 | -0.12 | -1.14% | 10.37 | 10.62 | 63264 | 6629.12 | 2.78% | 0.00 |
| 2025-09-24 | 10.29 | 10.53 | 0.14 | 1.35% | 10.29 | 10.63 | 70958 | 7452.82 | 3.12% | 0.00 |
| 2025-09-23 | 10.45 | 10.39 | -0.07 | -0.67% | 10.12 | 10.45 | 87817 | 9018.85 | 3.87% | 0.00 |
| 2025-09-22 | 10.60 | 10.46 | -0.15 | -1.41% | 10.41 | 10.75 | 73813 | 7786.91 | 3.25% | 0.00 |
| 2025-09-19 | 10.91 | 10.61 | -0.35 | -3.19% | 10.58 | 10.93 | 81638 | 8717.23 | 3.59% | 1.00 |
| 2025-09-18 | 10.90 | 10.96 | 0.07 | 0.64% | 10.85 | 11.15 | 101705 | 11204.59 | 4.48% | 0.00 |
| 2025-09-17 | 10.89 | 10.89 | -0.05 | -0.46% | 10.87 | 10.99 | 63856 | 6970.98 | 2.81% | 0.00 |
| 2025-09-16 | 11.03 | 10.94 | -0.03 | -0.27% | 10.84 | 11.05 | 70412 | 7694.37 | 3.10% | 0.00 |
| 2025-09-15 | 11.20 | 10.97 | -0.18 | -1.61% | 10.96 | 11.24 | 101271 | 11206.49 | 4.46% | 0.00 |
| 2025-09-12 | 10.85 | 11.15 | 0.32 | 2.95% | 10.83 | 11.21 | 148368 | 16481.64 | 6.53% | 0.00 |
| 2025-09-11 | 10.75 | 10.83 | 0.08 | 0.74% | 10.64 | 10.83 | 63266 | 6799.24 | 2.79% | 0.00 |
| 2025-09-10 | 10.78 | 10.75 | -0.05 | -0.46% | 10.74 | 10.89 | 52847 | 5703.89 | 2.33% | 0.00 |
| 2025-09-09 | 10.89 | 10.80 | -0.07 | -0.64% | 10.78 | 11.01 | 73789 | 8016.41 | 3.25% | 0.00 |
| 2025-09-08 | 10.84 | 10.87 | -0.02 | -0.18% | 10.80 | 10.95 | 75612 | 8218.26 | 3.33% | 0.00 |
| 2025-09-05 | 10.88 | 10.89 | 0.03 | 0.28% | 10.57 | 10.89 | 82791 | 8919.84 | 3.64% | 0.00 |
| 2025-09-04 | 10.78 | 10.86 | 0.07 | 0.65% | 10.75 | 10.96 | 78077 | 8477.18 | 3.44% | 0.00 |
| 2025-09-03 | 11.07 | 10.79 | -0.30 | -2.71% | 10.72 | 11.19 | 105813 | 11553.34 | 4.66% | 0.00 |
| 2025-09-02 | 11.45 | 11.09 | -0.37 | -3.23% | 10.92 | 11.45 | 102723 | 11456.23 | 4.52% | 0.00 |
| 2025-09-01 | 11.44 | 11.46 | 0.09 | 0.79% | 11.30 | 11.52 | 109998 | 12586.01 | 4.84% | 0.00 |
| 2025-08-29 | 11.33 | 11.37 | 0.06 | 0.53% | 11.21 | 11.51 | 120126 | 13650.97 | 5.29% | 0.00 |
| 2025-08-28 | 11.11 | 11.31 | 0.10 | 0.89% | 11.07 | 11.33 | 119848 | 13435.55 | 5.28% | 0.00 |
| 2025-08-27 | 11.48 | 11.21 | -0.30 | -2.61% | 11.20 | 11.54 | 179139 | 20349.60 | 7.89% | 0.00 |
| 2025-08-26 | 11.83 | 11.51 | -0.54 | -4.48% | 11.47 | 11.83 | 310381 | 36129.35 | 13.66% | 0.00 |
| 2025-08-25 | 12.06 | 12.05 | 0.07 | 0.58% | 11.89 | 12.18 | 183486 | 22120.19 | 8.08% | 0.00 |
| 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 |
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。
