| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 8.80 | 8.62 | -0.23 | -2.60% | 8.52 | 8.85 | 84470 | 7293.75 | 3.75% | 0.00 |
| 2025-04-25 | 9.27 | 8.85 | -0.25 | -2.75% | 8.83 | 9.33 | 149468 | 13405.23 | 6.64% | 0.00 |
| 2025-04-24 | 9.14 | 9.10 | -0.03 | -0.33% | 9.05 | 9.35 | 142190 | 13070.93 | 6.32% | 0.00 |
| 2025-04-23 | 9.25 | 9.13 | -0.13 | -1.40% | 9.08 | 9.28 | 105615 | 9673.79 | 4.69% | 0.00 |
| 2025-04-22 | 9.40 | 9.26 | -0.19 | -2.01% | 9.04 | 9.54 | 204701 | 18821.90 | 9.10% | 0.00 |
| 2025-04-21 | 8.51 | 9.45 | 0.87 | 10.14% | 8.33 | 9.50 | 332332 | 29902.76 | 14.77% | 1.00 |
| 2025-04-18 | 8.66 | 8.58 | -0.09 | -1.04% | 8.43 | 9.08 | 157672 | 13677.40 | 7.01% | 0.00 |
| 2025-04-17 | 8.50 | 8.67 | 0.09 | 1.05% | 8.46 | 9.05 | 136740 | 11982.52 | 6.08% | 0.00 |
| 2025-04-16 | 9.00 | 8.58 | -0.47 | -5.19% | 8.42 | 9.09 | 155071 | 13446.66 | 6.89% | 0.00 |
| 2025-04-15 | 9.13 | 9.05 | -0.15 | -1.63% | 8.99 | 9.35 | 147656 | 13460.49 | 6.56% | 0.00 |
| 2025-04-14 | 8.83 | 9.20 | 0.50 | 5.75% | 8.75 | 9.38 | 193834 | 17670.35 | 8.61% | 0.00 |
| 2025-04-11 | 8.77 | 8.70 | -0.04 | -0.46% | 8.63 | 8.95 | 134648 | 11799.06 | 5.98% | 0.00 |
| 2025-04-10 | 8.64 | 8.74 | 0.14 | 1.63% | 8.60 | 9.05 | 185552 | 16429.08 | 8.25% | 0.00 |
| 2025-04-09 | 8.37 | 8.60 | 0.04 | 0.47% | 7.44 | 8.72 | 204701 | 16602.47 | 9.10% | 0.00 |
| 2025-04-08 | 8.60 | 8.56 | 0.19 | 2.27% | 8.17 | 8.88 | 195878 | 16678.80 | 8.70% | 0.00 |
| 2025-04-07 | 9.33 | 8.37 | -1.61 | -16.13% | 8.04 | 9.64 | 278418 | 24522.99 | 12.37% | 0.00 |
| 2025-04-03 | 9.80 | 9.98 | 0.13 | 1.32% | 9.77 | 10.08 | 195156 | 19421.26 | 8.67% | 0.00 |
| 2025-04-02 | 9.93 | 9.85 | -0.16 | -1.60% | 9.71 | 10.01 | 223576 | 22055.98 | 9.94% | 150.00 |
| 2025-04-01 | 9.60 | 10.01 | 0.34 | 3.52% | 9.53 | 10.40 | 461439 | 46448.51 | 20.51% | 0.00 |
| 2025-03-31 | 9.32 | 9.67 | 0.20 | 2.11% | 9.17 | 9.77 | 311152 | 29665.34 | 13.83% | 33.00 |
| 2025-03-28 | 9.20 | 9.47 | 0.23 | 2.49% | 9.18 | 9.77 | 271765 | 26000.74 | 12.08% | 6.00 |
| 2025-03-27 | 9.08 | 9.24 | 0.11 | 1.20% | 8.90 | 9.29 | 89711 | 8189.93 | 3.99% | 0.00 |
| 2025-03-26 | 8.93 | 9.13 | 0.14 | 1.56% | 8.93 | 9.15 | 65563 | 5968.29 | 2.91% | 0.00 |
| 2025-03-25 | 9.06 | 8.99 | -0.06 | -0.66% | 8.81 | 9.07 | 77828 | 6977.27 | 3.46% | 0.00 |
| 2025-03-24 | 9.38 | 9.05 | -0.23 | -2.48% | 8.89 | 9.40 | 116228 | 10552.07 | 5.17% | 0.00 |
| 2025-03-21 | 9.59 | 9.28 | -0.24 | -2.52% | 9.24 | 9.66 | 124455 | 11708.48 | 5.53% | 0.00 |
| 2025-03-20 | 9.43 | 9.52 | 0.06 | 0.63% | 9.37 | 9.56 | 93840 | 8890.83 | 4.17% | 0.00 |
| 2025-03-19 | 9.50 | 9.46 | -0.06 | -0.63% | 9.41 | 9.67 | 102711 | 9773.13 | 4.56% | 0.00 |
| 2025-03-18 | 9.60 | 9.52 | -0.05 | -0.52% | 9.45 | 9.61 | 98379 | 9353.13 | 4.37% | 0.00 |
| 2025-03-17 | 9.76 | 9.57 | -0.08 | -0.83% | 9.53 | 9.85 | 164759 | 15857.09 | 7.32% | 7.00 |
| 2025-03-14 | 9.26 | 9.65 | 0.39 | 4.21% | 9.11 | 9.65 | 193840 | 18297.76 | 8.61% | 12.00 |
| 2025-03-13 | 9.37 | 9.26 | -0.13 | -1.38% | 9.18 | 9.49 | 113279 | 10539.81 | 5.03% | 0.00 |
| 2025-03-12 | 9.17 | 9.39 | 0.23 | 2.51% | 9.09 | 9.50 | 165072 | 15423.41 | 7.34% | 0.00 |
| 2025-03-11 | 9.14 | 9.16 | -0.11 | -1.19% | 9.05 | 9.25 | 88006 | 8040.39 | 3.91% | 0.00 |
| 2025-03-10 | 9.33 | 9.27 | 0.10 | 1.09% | 9.15 | 9.53 | 100063 | 9331.68 | 4.45% | 0.00 |
| 2025-03-07 | 9.27 | 9.17 | -0.13 | -1.40% | 9.10 | 9.30 | 70696 | 6506.37 | 3.14% | 0.00 |
| 2025-03-06 | 9.17 | 9.30 | 0.11 | 1.20% | 9.17 | 9.32 | 90368 | 8378.33 | 4.02% | 0.00 |
| 2025-03-05 | 9.21 | 9.19 | -0.07 | -0.76% | 9.05 | 9.26 | 74630 | 6808.26 | 3.32% | 0.00 |
| 2025-03-04 | 9.07 | 9.26 | 0.13 | 1.42% | 9.03 | 9.30 | 85717 | 7875.05 | 3.81% | 0.00 |
| 2025-03-03 | 9.08 | 9.13 | 0.08 | 0.88% | 9.05 | 9.33 | 91010 | 8360.50 | 4.04% | 0.00 |
| 2025-02-28 | 9.33 | 9.05 | -0.35 | -3.72% | 9.03 | 9.43 | 97212 | 8927.77 | 4.32% | 0.00 |
| 2025-02-27 | 9.55 | 9.40 | -0.15 | -1.57% | 9.18 | 9.58 | 120777 | 11292.89 | 5.37% | 0.00 |
| 2025-02-26 | 9.38 | 9.55 | 0.16 | 1.70% | 9.30 | 9.55 | 115939 | 10958.77 | 5.15% | 0.00 |
| 2025-02-25 | 9.46 | 9.39 | -0.10 | -1.05% | 9.23 | 9.56 | 121607 | 11429.47 | 5.40% | 0.00 |
| 2025-02-24 | 9.64 | 9.49 | -0.12 | -1.25% | 9.36 | 9.68 | 118226 | 11215.27 | 5.25% | 0.00 |
| 2025-02-21 | 9.58 | 9.61 | -0.07 | -0.72% | 9.47 | 9.78 | 199357 | 19103.27 | 8.86% | 0.00 |
| 2025-02-20 | 9.19 | 9.68 | 0.54 | 5.91% | 9.19 | 10.57 | 304330 | 29944.48 | 13.52% | 0.00 |
| 2025-02-19 | 9.00 | 9.14 | 0.16 | 1.78% | 8.91 | 9.33 | 123426 | 11254.88 | 5.49% | 0.00 |
| 2025-02-18 | 9.50 | 8.98 | -0.55 | -5.77% | 8.96 | 9.53 | 176586 | 16228.16 | 7.85% | 0.00 |
| 2025-02-17 | 9.41 | 9.53 | 0.27 | 2.92% | 9.41 | 10.07 | 339511 | 33194.24 | 15.09% | 0.00 |
| 2025-02-14 | 8.99 | 9.26 | 0.27 | 3.00% | 8.99 | 9.36 | 121266 | 11181.70 | 5.39% | 0.00 |
| 2025-02-13 | 9.08 | 8.99 | -0.11 | -1.21% | 8.96 | 9.13 | 54310 | 4903.25 | 2.41% | 0.00 |
| 2025-02-12 | 9.09 | 9.10 | -0.06 | -0.66% | 9.03 | 9.20 | 72311 | 6581.14 | 3.21% | 0.00 |
| 2025-02-11 | 9.39 | 9.16 | -0.15 | -1.61% | 9.14 | 9.42 | 89758 | 8259.88 | 3.99% | 0.00 |
| 2025-02-10 | 9.19 | 9.31 | 0.17 | 1.86% | 9.05 | 9.42 | 152001 | 14035.23 | 6.75% | 0.00 |
| 2025-02-07 | 8.66 | 9.14 | 0.48 | 5.54% | 8.60 | 9.43 | 202609 | 18493.24 | 9.00% | 0.00 |
| 2025-02-06 | 8.60 | 8.66 | 0.05 | 0.58% | 8.50 | 8.66 | 44067 | 3785.14 | 1.96% | 0.00 |
| 2025-02-05 | 8.51 | 8.61 | 0.13 | 1.53% | 8.47 | 8.61 | 41454 | 3552.62 | 1.84% | 0.00 |
| 2025-01-27 | 8.36 | 8.48 | 0.15 | 1.80% | 8.35 | 8.65 | 58676 | 5015.07 | 2.61% | 0.00 |
| 2025-01-24 | 8.28 | 8.33 | 0.08 | 0.97% | 8.20 | 8.35 | 30550 | 2524.72 | 1.36% | 0.00 |
| 2025-01-23 | 8.38 | 8.25 | -0.03 | -0.36% | 8.19 | 8.47 | 41363 | 3463.19 | 1.84% | 0.00 |
| 2025-01-22 | 8.35 | 8.28 | -0.12 | -1.43% | 8.23 | 8.37 | 24712 | 2049.42 | 1.10% | 0.00 |
| 2025-01-21 | 8.49 | 8.40 | -0.09 | -1.06% | 8.33 | 8.53 | 34388 | 2889.06 | 1.53% | 0.00 |
| 2025-01-20 | 8.34 | 8.49 | 0.20 | 2.41% | 8.30 | 8.53 | 49890 | 4208.82 | 2.22% | 0.00 |
| 2025-01-17 | 8.24 | 8.29 | 0.01 | 0.12% | 8.19 | 8.33 | 26994 | 2231.50 | 1.20% | 0.00 |
| 2025-01-16 | 8.28 | 8.28 | 0.02 | 0.24% | 8.21 | 8.40 | 30477 | 2532.65 | 1.35% | 0.00 |
| 2025-01-15 | 8.33 | 8.26 | -0.08 | -0.96% | 8.23 | 8.36 | 38715 | 3202.55 | 1.72% | 0.00 |
| 2025-01-14 | 8.10 | 8.34 | 0.26 | 3.22% | 8.08 | 8.34 | 48759 | 4017.76 | 2.17% | 0.00 |
| 2025-01-13 | 7.90 | 8.08 | 0.06 | 0.75% | 7.81 | 8.09 | 36558 | 2907.77 | 1.62% | 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。
