| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 49.50 | 50.18 | 1.60 | 3.29% | 48.30 | 50.38 | 175055 | 86844.09 | 1.91% | 3.00 |
| 2026-02-02 | 54.48 | 48.58 | -6.81 | -12.29% | 48.09 | 54.54 | 361321 | 183013.19 | 3.94% | 2.00 |
| 2026-01-30 | 52.60 | 55.39 | 2.78 | 5.28% | 52.60 | 57.00 | 277366 | 153817.81 | 3.02% | 5.00 |
| 2026-01-29 | 54.86 | 52.61 | -2.49 | -4.52% | 52.38 | 55.48 | 169555 | 90211.25 | 1.85% | 21.00 |
| 2026-01-28 | 54.98 | 55.10 | 0.08 | 0.15% | 54.68 | 57.90 | 162839 | 90760.23 | 1.77% | 10.00 |
| 2026-01-27 | 54.89 | 55.02 | 0.23 | 0.42% | 53.40 | 55.77 | 135794 | 74197.19 | 1.48% | 6.00 |
| 2026-01-26 | 57.97 | 54.79 | -1.83 | -3.23% | 54.17 | 57.98 | 181764 | 100888.35 | 1.98% | 2.00 |
| 2026-01-23 | 55.81 | 56.62 | 0.82 | 1.47% | 55.60 | 56.96 | 126360 | 71291.90 | 1.38% | 10.00 |
| 2026-01-22 | 55.91 | 55.80 | -0.08 | -0.14% | 55.60 | 57.65 | 116701 | 66001.70 | 1.27% | 0.00 |
| 2026-01-21 | 55.00 | 55.88 | 0.57 | 1.03% | 54.78 | 56.50 | 113243 | 63211.03 | 1.23% | 24.00 |
| 2026-01-20 | 55.39 | 55.31 | -0.52 | -0.93% | 54.98 | 56.29 | 126453 | 70029.95 | 1.38% | 1.00 |
| 2026-01-19 | 58.50 | 55.83 | -2.27 | -3.91% | 55.80 | 58.79 | 180770 | 102639.87 | 1.97% | 3.00 |
| 2026-01-16 | 57.50 | 58.10 | 0.78 | 1.36% | 57.50 | 59.27 | 135329 | 78962.21 | 1.47% | 16.00 |
| 2026-01-15 | 58.47 | 57.32 | -1.84 | -3.11% | 57.00 | 59.22 | 146753 | 84998.99 | 1.60% | 1.00 |
| 2026-01-14 | 57.20 | 59.16 | 1.19 | 2.05% | 57.20 | 61.59 | 249885 | 147862.98 | 2.72% | 7.00 |
| 2026-01-13 | 56.33 | 57.97 | 0.18 | 0.31% | 53.94 | 58.77 | 205943 | 117866.70 | 2.24% | 8.00 |
| 2026-01-12 | 59.88 | 57.79 | -1.19 | -2.02% | 57.70 | 61.70 | 251656 | 149401.66 | 2.74% | 40.00 |
| 2026-01-09 | 60.99 | 58.98 | -2.72 | -4.41% | 56.11 | 61.11 | 267107 | 156596.56 | 2.91% | 20.00 |
| 2026-01-08 | 63.50 | 61.70 | -2.04 | -3.20% | 61.70 | 63.50 | 141640 | 88190.49 | 1.54% | 16.00 |
| 2026-01-07 | 61.40 | 63.74 | 2.22 | 3.61% | 60.91 | 64.50 | 205991 | 128323.43 | 2.24% | 4.00 |
| 2026-01-06 | 61.02 | 61.52 | 0.04 | 0.07% | 60.80 | 62.76 | 129251 | 79793.79 | 1.41% | 5.00 |
| 2026-01-05 | 62.10 | 61.48 | -0.62 | -1.00% | 60.68 | 62.76 | 143696 | 88617.70 | 1.57% | 12.00 |
| 2025-12-31 | 62.40 | 62.10 | 0.42 | 0.68% | 61.30 | 63.14 | 99533 | 61872.86 | 1.08% | 0.00 |
| 2025-12-30 | 61.47 | 61.68 | -0.12 | -0.19% | 61.33 | 62.80 | 89207 | 55332.63 | 0.97% | 2.00 |
| 2025-12-29 | 62.68 | 61.80 | -1.51 | -2.39% | 61.10 | 63.14 | 119861 | 74298.09 | 1.31% | 0.00 |
| 2025-12-26 | 63.82 | 63.31 | -0.92 | -1.43% | 61.72 | 63.91 | 108176 | 68450.48 | 1.18% | 0.00 |
| 2025-12-25 | 63.50 | 64.23 | 0.80 | 1.26% | 62.88 | 65.35 | 134474 | 85876.95 | 1.47% | 3.00 |
| 2025-12-24 | 63.30 | 63.43 | 0.02 | 0.03% | 62.93 | 64.66 | 99312 | 63182.92 | 1.08% | 0.00 |
| 2025-12-23 | 64.27 | 63.41 | -0.84 | -1.31% | 62.75 | 65.35 | 130602 | 83588.70 | 1.42% | 11.00 |
| 2025-12-22 | 62.90 | 64.25 | 0.97 | 1.53% | 62.37 | 64.96 | 111672 | 71541.94 | 1.22% | 8.00 |
| 2025-12-19 | 62.27 | 63.28 | 1.18 | 1.90% | 62.27 | 64.29 | 120960 | 76728.23 | 1.32% | 1.00 |
| 2025-12-18 | 63.22 | 62.10 | -1.80 | -2.82% | 61.90 | 64.00 | 127139 | 80050.45 | 1.39% | 9.00 |
| 2025-12-17 | 62.00 | 63.90 | 1.90 | 3.06% | 61.50 | 64.15 | 164593 | 102794.98 | 1.79% | 2.00 |
| 2025-12-16 | 65.80 | 62.00 | -5.71 | -8.43% | 56.98 | 65.96 | 346580 | 214558.22 | 3.78% | 3.00 |
| 2025-12-15 | 68.51 | 67.71 | -0.51 | -0.75% | 67.66 | 70.00 | 190452 | 131211.34 | 2.08% | 10.00 |
| 2025-12-12 | 67.88 | 68.22 | -0.10 | -0.15% | 66.58 | 69.14 | 279727 | 190626.34 | 3.05% | 21.00 |
| 2025-12-11 | 66.78 | 68.32 | 1.33 | 1.99% | 66.16 | 69.13 | 231495 | 157343.84 | 2.52% | 19.00 |
| 2025-12-10 | 64.38 | 66.99 | 2.59 | 4.02% | 63.58 | 67.46 | 217228 | 142581.22 | 2.37% | 4.00 |
| 2025-12-09 | 64.70 | 64.40 | -0.70 | -1.08% | 64.10 | 65.66 | 139131 | 90257.37 | 1.52% | 5.00 |
| 2025-12-08 | 66.33 | 65.10 | -1.86 | -2.78% | 63.00 | 66.33 | 239379 | 155189.91 | 2.61% | 26.00 |
| 2025-12-05 | 67.50 | 66.96 | -0.65 | -0.96% | 65.10 | 67.68 | 170686 | 113218.29 | 1.86% | 5.00 |
| 2025-12-04 | 65.50 | 67.61 | 2.13 | 3.25% | 65.10 | 68.50 | 219986 | 147404.42 | 2.40% | 16.00 |
| 2025-12-03 | 64.39 | 65.48 | 1.13 | 1.76% | 64.39 | 66.90 | 185286 | 121779.95 | 2.02% | 10.00 |
| 2025-12-02 | 67.84 | 64.35 | -3.35 | -4.95% | 62.00 | 67.84 | 303746 | 196557.97 | 3.31% | 2.00 |
| 2025-12-01 | 64.03 | 67.70 | 5.55 | 8.93% | 64.00 | 68.50 | 353688 | 237889.05 | 3.85% | 28.00 |
| 2025-11-28 | 61.21 | 62.15 | 0.85 | 1.39% | 60.65 | 62.61 | 170427 | 105027.51 | 1.86% | 2.00 |
| 2025-11-27 | 62.10 | 61.30 | -1.42 | -2.26% | 60.12 | 63.45 | 248006 | 152614.39 | 2.70% | 1.00 |
| 2025-11-26 | 60.06 | 62.72 | 2.76 | 4.60% | 60.00 | 63.00 | 292264 | 181490.56 | 3.18% | 0.00 |
| 2025-11-25 | 58.50 | 59.96 | 1.54 | 2.64% | 58.03 | 60.68 | 227920 | 136171.52 | 2.48% | 21.00 |
| 2025-11-24 | 57.70 | 58.42 | 2.29 | 4.08% | 57.50 | 59.86 | 219363 | 128462.88 | 2.39% | 1.00 |
| 2025-11-21 | 56.51 | 56.13 | -1.17 | -2.04% | 55.55 | 57.70 | 186572 | 105661.02 | 2.03% | 2.00 |
| 2025-11-20 | 57.87 | 57.30 | -0.51 | -0.88% | 56.40 | 58.49 | 147716 | 85012.56 | 1.61% | 2.00 |
| 2025-11-19 | 57.08 | 57.81 | 0.86 | 1.51% | 56.60 | 59.20 | 200260 | 115964.15 | 2.18% | 3.00 |
| 2025-11-18 | 58.49 | 56.95 | -1.55 | -2.65% | 55.50 | 58.63 | 230819 | 131659.17 | 2.52% | 1.00 |
| 2025-11-17 | 59.27 | 58.50 | -0.40 | -0.68% | 57.79 | 59.63 | 234960 | 137835.61 | 2.56% | 18.00 |
| 2025-11-14 | 53.40 | 58.90 | 5.28 | 9.85% | 53.16 | 61.00 | 431294 | 244923.59 | 4.70% | 13.00 |
| 2025-11-13 | 51.95 | 53.62 | 1.72 | 3.31% | 51.84 | 54.46 | 244479 | 130642.66 | 2.66% | 28.00 |
| 2025-11-12 | 51.75 | 51.90 | 0.22 | 0.43% | 50.80 | 52.63 | 198637 | 102599.81 | 2.16% | 3.00 |
| 2025-11-11 | 53.01 | 51.68 | -1.60 | -3.00% | 51.51 | 53.20 | 242295 | 126475.91 | 2.64% | 22.00 |
| 2025-11-10 | 52.68 | 53.28 | 0.25 | 0.47% | 52.56 | 54.20 | 183700 | 97866.28 | 2.00% | 0.00 |
| 2025-11-07 | 54.00 | 53.03 | -0.43 | -0.80% | 53.00 | 56.09 | 321031 | 174774.86 | 3.50% | 0.00 |
| 2025-11-06 | 54.00 | 53.46 | -1.14 | -2.09% | 52.76 | 55.08 | 315866 | 170129.86 | 3.44% | 28.00 |
| 2025-11-05 | 54.12 | 54.60 | -1.24 | -2.22% | 52.20 | 55.75 | 511083 | 274364.56 | 5.57% | 4.00 |
| 2025-11-04 | 66.00 | 55.84 | -13.96 | -20.00% | 55.84 | 66.66 | 741368 | 443413.19 | 8.08% | 26.00 |
| 2025-11-03 | 66.00 | 69.80 | 3.51 | 5.29% | 63.01 | 71.71 | 459198 | 310512.28 | 5.00% | 15.00 |
| 2025-10-31 | 63.53 | 66.29 | 2.79 | 4.39% | 62.69 | 66.32 | 410865 | 264381.78 | 4.48% | 8.00 |
| 2025-10-30 | 57.81 | 63.50 | 4.98 | 8.51% | 57.10 | 65.00 | 493223 | 307260.19 | 5.37% | 13.00 |
| 2025-10-29 | 57.50 | 58.52 | 0.80 | 1.39% | 57.05 | 59.39 | 230922 | 134463.69 | 2.52% | 39.00 |
| 2025-10-28 | 58.10 | 57.72 | -0.37 | -0.64% | 57.39 | 59.49 | 310993 | 181572.12 | 3.39% | 12.00 |
| 2025-10-27 | 51.50 | 58.09 | 6.96 | 13.61% | 51.00 | 58.98 | 483271 | 269437.78 | 5.27% | 16.00 |
| 2025-10-24 | 51.01 | 51.13 | -0.07 | -0.14% | 50.40 | 51.98 | 157741 | 80701.82 | 1.72% | 9.00 |
| 2025-10-23 | 52.13 | 51.20 | -1.22 | -2.33% | 50.75 | 52.49 | 156421 | 80462.12 | 1.70% | 4.00 |
| 2025-10-22 | 51.30 | 52.42 | 0.88 | 1.71% | 50.70 | 53.00 | 262902 | 136736.95 | 2.86% | 28.00 |
| 2025-10-21 | 50.97 | 51.54 | 0.56 | 1.10% | 50.30 | 52.50 | 251270 | 128975.68 | 2.74% | 1.00 |
| 2025-10-20 | 48.74 | 50.98 | 2.24 | 4.60% | 48.18 | 51.99 | 280803 | 141498.41 | 3.06% | 4.00 |
| 2025-10-17 | 48.55 | 48.74 | 0.25 | 0.52% | 48.12 | 50.09 | 175643 | 86235.31 | 1.91% | 0.00 |
| 2025-10-16 | 49.75 | 48.49 | -1.71 | -3.41% | 48.10 | 50.66 | 209707 | 103561.22 | 2.29% | 11.00 |
| 2025-10-15 | 48.80 | 50.20 | 1.67 | 3.44% | 46.69 | 51.11 | 292616 | 145053.72 | 3.19% | 25.00 |
| 2025-10-14 | 49.30 | 48.53 | 0.07 | 0.14% | 48.17 | 50.28 | 169281 | 83029.59 | 1.84% | 1.00 |
| 2025-10-13 | 47.42 | 48.46 | -1.05 | -2.12% | 47.18 | 49.40 | 178396 | 86170.84 | 1.94% | 0.00 |
常山药业(300255)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。
