| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
