| 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 | 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 |
| 2025-10-10 | 49.32 | 49.51 | 0.22 | 0.45% | 48.78 | 49.99 | 222627 | 110047.52 | 2.43% | 51.00 |
| 2025-10-09 | 45.60 | 49.29 | 3.74 | 8.21% | 45.60 | 50.77 | 394423 | 191605.84 | 4.30% | 1.00 |
| 2025-09-30 | 45.00 | 45.55 | 1.21 | 2.73% | 44.90 | 46.36 | 153184 | 69706.46 | 1.67% | 17.00 |
| 2025-09-29 | 43.86 | 44.34 | 0.48 | 1.09% | 43.01 | 44.95 | 149559 | 65914.63 | 1.63% | 112.00 |
| 2025-09-26 | 45.10 | 43.86 | -1.43 | -3.16% | 43.02 | 45.35 | 174019 | 76606.66 | 1.90% | 11.00 |
| 2025-09-25 | 46.32 | 45.29 | -1.03 | -2.22% | 45.20 | 46.60 | 155030 | 71041.01 | 1.69% | 7.00 |
| 2025-09-24 | 44.36 | 46.32 | 1.84 | 4.14% | 43.88 | 47.09 | 228229 | 104681.84 | 2.49% | 0.00 |
| 2025-09-23 | 46.06 | 44.48 | -1.58 | -3.43% | 43.75 | 46.17 | 164300 | 73297.70 | 1.79% | 2.00 |
| 2025-09-22 | 45.20 | 46.06 | 1.18 | 2.63% | 44.81 | 46.12 | 166246 | 75736.10 | 1.81% | 1.00 |
| 2025-09-19 | 46.11 | 44.88 | -1.73 | -3.71% | 44.80 | 46.69 | 197560 | 89629.35 | 2.15% | 0.00 |
| 2025-09-18 | 46.58 | 46.61 | 0.15 | 0.32% | 45.88 | 47.32 | 206836 | 96243.33 | 2.25% | 1.00 |
| 2025-09-17 | 46.55 | 46.46 | -0.80 | -1.69% | 46.30 | 47.10 | 168986 | 78903.31 | 1.84% | 1.00 |
| 2025-09-16 | 48.57 | 47.26 | -2.42 | -4.87% | 46.04 | 48.64 | 329689 | 155659.56 | 3.59% | 8.00 |
| 2025-09-15 | 50.51 | 49.68 | -0.47 | -0.94% | 49.56 | 50.97 | 197898 | 99200.19 | 2.16% | 0.00 |
| 2025-09-12 | 49.25 | 50.15 | 1.17 | 2.39% | 48.76 | 50.89 | 291359 | 145671.61 | 3.17% | 8.00 |
| 2025-09-11 | 46.85 | 48.98 | 1.62 | 3.42% | 45.18 | 50.08 | 300512 | 144553.62 | 3.27% | 11.00 |
| 2025-09-10 | 46.97 | 47.36 | 0.14 | 0.30% | 46.64 | 47.46 | 134713 | 63441.25 | 1.47% | 10.00 |
| 2025-09-09 | 49.00 | 47.22 | -1.73 | -3.53% | 47.20 | 49.35 | 193360 | 93213.19 | 2.11% | 17.00 |
| 2025-09-08 | 47.99 | 48.95 | 1.36 | 2.86% | 47.99 | 49.60 | 233529 | 113939.21 | 2.54% | 0.00 |
| 2025-09-05 | 47.58 | 47.59 | 0.01 | 0.02% | 45.51 | 47.90 | 224547 | 105372.58 | 2.45% | 34.00 |
| 2025-09-04 | 49.40 | 47.58 | -1.53 | -3.12% | 46.10 | 50.54 | 314481 | 150369.62 | 3.43% | 9.00 |
| 2025-09-03 | 48.98 | 49.11 | 0.43 | 0.88% | 48.75 | 53.35 | 372945 | 187844.86 | 4.06% | 0.00 |
| 2025-09-02 | 50.99 | 48.68 | -2.17 | -4.27% | 48.15 | 51.63 | 314874 | 156476.39 | 3.43% | 20.00 |
| 2025-09-01 | 50.62 | 50.85 | 0.43 | 0.85% | 50.05 | 51.50 | 249698 | 126605.62 | 2.72% | 3.00 |
| 2025-08-29 | 50.89 | 50.42 | -0.29 | -0.57% | 50.10 | 52.16 | 285529 | 145908.08 | 3.11% | 1.00 |
| 2025-08-28 | 50.08 | 50.71 | -0.17 | -0.33% | 48.65 | 51.27 | 322288 | 160842.64 | 3.51% | 1.00 |
| 2025-08-27 | 54.00 | 50.88 | -2.54 | -4.75% | 50.80 | 54.80 | 416956 | 220222.19 | 4.54% | 23.00 |
| 2025-08-26 | 52.95 | 53.42 | 0.17 | 0.32% | 52.60 | 53.90 | 340445 | 181503.81 | 3.71% | 10.00 |
| 2025-08-25 | 47.30 | 53.25 | 6.06 | 12.84% | 47.05 | 54.27 | 683896 | 352600.75 | 7.45% | 25.00 |
| 2025-08-22 | 48.00 | 47.19 | -0.62 | -1.30% | 46.77 | 48.72 | 261939 | 124409.91 | 2.86% | 1.00 |
| 2025-08-21 | 47.75 | 47.81 | -0.27 | -0.56% | 47.40 | 48.60 | 211536 | 101422.24 | 2.31% | 4.00 |
| 2025-08-20 | 48.39 | 48.08 | -1.17 | -2.38% | 47.75 | 49.70 | 326316 | 157926.06 | 3.56% | 4.00 |
| 2025-08-19 | 50.81 | 49.25 | -1.56 | -3.07% | 49.20 | 51.50 | 399753 | 200335.61 | 4.36% | 19.00 |
| 2025-08-18 | 49.21 | 50.81 | 1.61 | 3.27% | 49.01 | 51.26 | 452571 | 226719.72 | 4.94% | 20.00 |
| 2025-08-15 | 48.27 | 49.20 | 1.02 | 2.12% | 47.79 | 49.80 | 366406 | 179128.70 | 4.00% | 33.00 |
| 2025-08-14 | 48.01 | 48.18 | -0.13 | -0.27% | 47.81 | 50.33 | 495276 | 241749.97 | 5.41% | 35.00 |
| 2025-08-13 | 45.25 | 48.31 | 3.52 | 7.86% | 44.68 | 50.77 | 562499 | 266757.69 | 6.14% | 22.00 |
| 2025-08-12 | 45.50 | 44.79 | 0.33 | 0.74% | 43.68 | 45.66 | 356831 | 158500.14 | 3.90% | 7.00 |
| 2025-08-11 | 40.90 | 44.46 | 3.49 | 8.52% | 40.70 | 46.50 | 557291 | 243089.45 | 6.08% | 46.00 |
| 2025-08-08 | 40.98 | 40.97 | 0.01 | 0.02% | 40.50 | 42.49 | 246736 | 101684.48 | 2.69% | 15.00 |
| 2025-08-07 | 41.65 | 40.96 | -1.09 | -2.59% | 40.91 | 42.19 | 235865 | 97376.74 | 2.57% | 20.00 |
| 2025-08-06 | 42.69 | 42.05 | -0.90 | -2.10% | 41.91 | 43.00 | 244457 | 103498.35 | 2.67% | 3.00 |
| 2025-08-05 | 43.58 | 42.95 | -0.48 | -1.11% | 42.80 | 44.60 | 289060 | 125678.63 | 3.16% | 2.00 |
| 2025-08-04 | 41.51 | 43.43 | 1.38 | 3.28% | 40.66 | 43.80 | 405582 | 172109.72 | 4.43% | 10.00 |
| 2025-08-01 | 42.38 | 42.05 | -0.25 | -0.59% | 41.81 | 43.40 | 306889 | 130272.56 | 3.35% | 49.00 |
| 2025-07-31 | 41.24 | 42.30 | 1.30 | 3.17% | 41.03 | 44.28 | 616950 | 265060.66 | 6.73% | 23.00 |
| 2025-07-30 | 42.00 | 41.00 | -1.01 | -2.40% | 40.50 | 42.09 | 264267 | 109147.73 | 2.88% | 3.00 |
| 2025-07-29 | 41.65 | 42.01 | -0.31 | -0.73% | 40.83 | 42.17 | 311132 | 129014.11 | 3.40% | 0.00 |
| 2025-07-28 | 41.70 | 42.32 | -0.12 | -0.28% | 41.50 | 42.57 | 212674 | 89593.92 | 2.32% | 7.00 |
| 2025-07-25 | 42.99 | 42.44 | -0.53 | -1.23% | 42.38 | 43.48 | 234124 | 100230.11 | 2.56% | 0.00 |
| 2025-07-24 | 42.48 | 42.97 | 0.45 | 1.06% | 42.48 | 44.20 | 286924 | 124077.81 | 3.13% | 12.00 |
| 2025-07-23 | 43.19 | 42.52 | -1.60 | -3.63% | 42.03 | 43.45 | 314882 | 134975.88 | 3.44% | 26.00 |
| 2025-07-22 | 43.81 | 44.12 | 0.24 | 0.55% | 43.43 | 45.63 | 350859 | 155140.84 | 3.83% | 47.00 |
| 2025-07-21 | 43.77 | 43.88 | -0.15 | -0.34% | 43.03 | 44.40 | 283084 | 123999.23 | 3.09% | 6.00 |
| 2025-07-18 | 43.54 | 44.03 | 0.24 | 0.55% | 43.30 | 44.83 | 324904 | 142750.47 | 3.55% | 8.00 |
| 2025-07-17 | 42.81 | 43.79 | 0.98 | 2.29% | 42.40 | 44.05 | 437665 | 189608.19 | 4.78% | 18.00 |
| 2025-07-16 | 40.50 | 42.81 | -0.79 | -1.81% | 38.19 | 43.89 | 701560 | 284351.16 | 7.66% | 30.00 |
| 2025-07-15 | 50.20 | 43.60 | -6.21 | -12.47% | 43.28 | 52.18 | 897111 | 409106.47 | 9.79% | 34.00 |
| 2025-07-14 | 49.42 | 49.81 | 1.33 | 2.74% | 48.54 | 50.42 | 534731 | 264678.34 | 5.84% | 56.00 |
| 2025-07-11 | 45.30 | 48.48 | 6.86 | 16.48% | 45.10 | 49.94 | 768689 | 371842.66 | 8.39% | 128.00 |
| 2025-07-10 | 40.48 | 41.62 | 1.17 | 2.89% | 40.25 | 43.00 | 441475 | 184012.02 | 4.82% | 23.00 |
| 2025-07-09 | 41.16 | 40.45 | -0.07 | -0.17% | 40.15 | 41.16 | 425628 | 172842.44 | 4.65% | 0.00 |
| 2025-07-08 | 46.60 | 40.52 | -5.95 | -12.80% | 40.36 | 47.04 | 816962 | 349323.03 | 8.92% | 25.00 |
| 2025-07-07 | 46.37 | 46.47 | -0.24 | -0.51% | 45.88 | 48.18 | 336545 | 157532.09 | 3.67% | 37.00 |
| 2025-07-04 | 46.55 | 46.71 | 0.72 | 1.57% | 45.65 | 47.65 | 370298 | 172560.39 | 4.04% | 26.00 |
| 2025-07-03 | 45.02 | 45.99 | 0.19 | 0.41% | 45.02 | 46.23 | 264614 | 120533.20 | 2.89% | 9.00 |
| 2025-07-02 | 46.87 | 45.80 | -1.05 | -2.24% | 45.50 | 47.50 | 288778 | 133482.94 | 3.15% | 0.00 |
| 2025-07-01 | 47.18 | 46.85 | 0.24 | 0.51% | 45.40 | 47.70 | 385375 | 179814.89 | 4.21% | 10.00 |
| 2025-06-30 | 46.40 | 46.61 | 0.28 | 0.60% | 46.11 | 47.84 | 278600 | 130851.49 | 3.04% | 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。
