| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 19.90 | 19.70 | -0.30 | -1.50% | 19.61 | 20.01 | 113449 | 22463.31 | 1.24% | 18.00 |
| 2025-04-01 | 19.62 | 20.00 | 0.55 | 2.83% | 19.47 | 20.40 | 185190 | 37167.27 | 2.02% | 0.00 |
| 2025-03-31 | 19.66 | 19.45 | -0.50 | -2.51% | 19.31 | 19.93 | 125983 | 24613.47 | 1.38% | 0.00 |
| 2025-03-28 | 20.15 | 19.95 | -0.29 | -1.43% | 19.88 | 20.60 | 164321 | 33335.80 | 1.79% | 3.00 |
| 2025-03-27 | 19.60 | 20.24 | 0.49 | 2.48% | 19.39 | 20.50 | 193830 | 38741.86 | 2.12% | 66.00 |
| 2025-03-26 | 19.25 | 19.75 | 0.49 | 2.54% | 19.24 | 19.95 | 101066 | 19895.49 | 1.10% | 1.00 |
| 2025-03-25 | 19.94 | 19.26 | -0.71 | -3.56% | 19.23 | 20.10 | 109337 | 21354.14 | 1.19% | 8.00 |
| 2025-03-24 | 20.29 | 19.97 | -0.53 | -2.59% | 19.77 | 20.61 | 150653 | 30339.46 | 1.64% | 60.00 |
| 2025-03-21 | 19.95 | 20.50 | 0.65 | 3.27% | 19.66 | 20.93 | 213441 | 43333.07 | 2.33% | 51.00 |
| 2025-03-20 | 20.15 | 19.85 | -0.24 | -1.19% | 19.81 | 20.25 | 90840 | 18084.57 | 0.99% | 0.00 |
| 2025-03-19 | 20.21 | 20.09 | -0.14 | -0.69% | 20.06 | 20.50 | 109746 | 22266.36 | 1.20% | 0.00 |
| 2025-03-18 | 20.30 | 20.23 | -0.11 | -0.54% | 20.18 | 20.65 | 108206 | 22042.50 | 1.18% | 9.00 |
| 2025-03-17 | 20.02 | 20.34 | 0.24 | 1.19% | 19.85 | 20.50 | 135373 | 27227.36 | 1.48% | 50.00 |
| 2025-03-14 | 19.53 | 20.10 | 0.62 | 3.18% | 19.53 | 20.28 | 160848 | 32198.48 | 1.76% | 14.00 |
| 2025-03-13 | 19.97 | 19.48 | -0.48 | -2.40% | 19.23 | 20.09 | 141505 | 27742.11 | 1.54% | 0.00 |
| 2025-03-12 | 20.10 | 19.96 | -0.02 | -0.10% | 19.91 | 20.20 | 104922 | 21015.30 | 1.15% | 50.00 |
| 2025-03-11 | 20.10 | 19.98 | -0.42 | -2.06% | 19.60 | 20.18 | 139772 | 27813.58 | 1.53% | 7.00 |
| 2025-03-10 | 20.38 | 20.40 | 0.02 | 0.10% | 20.35 | 20.70 | 130836 | 26766.21 | 1.43% | 3.00 |
| 2025-03-07 | 21.00 | 20.38 | -0.78 | -3.69% | 20.28 | 21.15 | 201092 | 41381.82 | 2.20% | 40.00 |
| 2025-03-06 | 20.95 | 21.16 | 0.18 | 0.86% | 20.75 | 21.27 | 204440 | 42961.07 | 2.23% | 157.00 |
| 2025-03-05 | 20.61 | 20.98 | 0.39 | 1.89% | 20.48 | 21.50 | 260157 | 54718.38 | 2.84% | 89.00 |
| 2025-03-04 | 21.02 | 20.59 | -0.65 | -3.06% | 20.35 | 21.09 | 217427 | 44897.95 | 2.37% | 0.00 |
| 2025-03-03 | 20.43 | 21.24 | 1.23 | 6.15% | 20.11 | 21.38 | 368432 | 76744.97 | 4.02% | 10.00 |
| 2025-02-28 | 20.38 | 20.01 | -0.21 | -1.04% | 20.00 | 20.95 | 256183 | 52483.36 | 2.80% | 6.00 |
| 2025-02-27 | 20.32 | 20.22 | -0.20 | -0.98% | 20.02 | 20.96 | 175118 | 35574.82 | 1.91% | 0.00 |
| 2025-02-26 | 20.44 | 20.42 | -0.05 | -0.24% | 20.17 | 20.73 | 188298 | 38491.44 | 2.06% | 51.00 |
| 2025-02-25 | 20.20 | 20.47 | -0.03 | -0.15% | 19.99 | 20.76 | 187361 | 38143.59 | 2.05% | 0.00 |
| 2025-02-24 | 20.34 | 20.50 | 0.32 | 1.59% | 20.22 | 21.09 | 291819 | 60217.07 | 3.19% | 24.00 |
| 2025-02-21 | 20.27 | 20.18 | -0.09 | -0.44% | 19.80 | 20.45 | 218674 | 43835.05 | 2.39% | 65.00 |
| 2025-02-20 | 20.57 | 20.27 | -0.31 | -1.51% | 20.10 | 20.95 | 257893 | 52736.20 | 2.82% | 0.00 |
| 2025-02-19 | 20.99 | 20.58 | -0.39 | -1.86% | 20.23 | 21.28 | 387775 | 80172.53 | 4.23% | 17.00 |
| 2025-02-18 | 18.80 | 20.97 | 2.09 | 11.07% | 18.53 | 22.33 | 596725 | 123428.48 | 6.52% | 37.00 |
| 2025-02-17 | 18.50 | 18.88 | 0.42 | 2.28% | 18.47 | 19.34 | 244684 | 46365.93 | 2.67% | 1.00 |
| 2025-02-14 | 18.70 | 18.46 | 0.31 | 1.71% | 18.45 | 19.45 | 257206 | 48510.19 | 2.81% | 82.00 |
| 2025-02-13 | 18.52 | 18.15 | -0.48 | -2.58% | 18.06 | 18.68 | 158085 | 28902.32 | 1.73% | 0.00 |
| 2025-02-12 | 18.53 | 18.63 | -0.03 | -0.16% | 18.24 | 18.77 | 170369 | 31520.14 | 1.86% | 27.00 |
| 2025-02-11 | 19.36 | 18.66 | -0.74 | -3.81% | 18.61 | 19.37 | 186138 | 35045.44 | 2.03% | 5.00 |
| 2025-02-10 | 18.58 | 19.40 | 0.61 | 3.25% | 18.52 | 19.41 | 234487 | 44658.56 | 2.56% | 56.00 |
| 2025-02-07 | 18.47 | 18.79 | 0.32 | 1.73% | 18.34 | 19.12 | 230805 | 43298.65 | 2.52% | 0.00 |
| 2025-02-06 | 18.31 | 18.47 | 0.09 | 0.49% | 17.85 | 18.50 | 178932 | 32692.71 | 1.95% | 62.00 |
| 2025-02-05 | 18.39 | 18.38 | 0.06 | 0.33% | 18.19 | 18.75 | 128412 | 23632.17 | 1.40% | 0.00 |
| 2025-01-27 | 19.09 | 18.32 | -0.43 | -2.29% | 18.07 | 19.25 | 163397 | 30308.23 | 1.78% | 7.00 |
| 2025-01-24 | 18.15 | 18.75 | 0.61 | 3.36% | 18.15 | 19.75 | 335684 | 64190.40 | 3.67% | 25.00 |
| 2025-01-23 | 18.98 | 18.14 | -0.58 | -3.10% | 18.01 | 19.29 | 185910 | 34561.78 | 2.03% | 6.00 |
| 2025-01-22 | 19.20 | 18.72 | -0.53 | -2.75% | 18.60 | 19.33 | 151250 | 28682.36 | 1.65% | 5.00 |
| 2025-01-21 | 19.26 | 19.25 | 0.06 | 0.31% | 19.04 | 19.53 | 126709 | 24408.74 | 1.38% | 47.00 |
| 2025-01-20 | 19.96 | 19.19 | -0.64 | -3.23% | 19.06 | 20.00 | 209145 | 40895.81 | 2.28% | 0.00 |
| 2025-01-17 | 19.93 | 19.83 | 0.00 | 0.00% | 19.72 | 20.15 | 175389 | 34945.26 | 1.91% | 20.00 |
| 2025-01-16 | 18.92 | 19.83 | 0.92 | 4.87% | 18.92 | 20.20 | 285230 | 55705.30 | 3.11% | 5.00 |
| 2025-01-15 | 18.83 | 18.91 | 0.04 | 0.21% | 18.83 | 19.42 | 201788 | 38460.93 | 2.20% | 0.00 |
| 2025-01-14 | 16.82 | 18.87 | 2.18 | 13.06% | 16.77 | 19.27 | 374007 | 68395.89 | 4.08% | 0.00 |
| 2025-01-13 | 16.30 | 16.69 | 0.01 | 0.06% | 15.93 | 16.78 | 155963 | 25664.30 | 1.70% | 0.00 |
| 2025-01-10 | 17.50 | 16.68 | -0.82 | -4.69% | 16.68 | 17.75 | 179586 | 30856.67 | 1.96% | 0.00 |
| 2025-01-09 | 17.30 | 17.50 | 0.01 | 0.06% | 17.29 | 18.05 | 186850 | 33030.27 | 2.04% | 61.00 |
| 2025-01-08 | 17.36 | 17.49 | 0.10 | 0.58% | 16.60 | 17.66 | 278672 | 47892.82 | 3.04% | 0.00 |
| 2025-01-07 | 19.16 | 17.39 | -1.82 | -9.47% | 16.89 | 19.19 | 401126 | 71379.17 | 4.38% | 0.00 |
| 2025-01-06 | 19.22 | 19.21 | -0.13 | -0.67% | 19.10 | 19.63 | 153414 | 29724.55 | 1.67% | 34.00 |
| 2025-01-03 | 19.91 | 19.34 | -0.54 | -2.72% | 19.34 | 20.31 | 211046 | 41950.04 | 2.30% | 2.00 |
| 2025-01-02 | 19.86 | 19.88 | -0.11 | -0.55% | 19.71 | 20.57 | 185308 | 37298.46 | 2.02% | 0.00 |
| 2024-12-31 | 20.00 | 19.99 | -0.08 | -0.40% | 19.16 | 20.35 | 175976 | 34713.11 | 1.92% | 0.00 |
| 2024-12-30 | 20.58 | 20.07 | -0.24 | -1.18% | 19.91 | 20.68 | 144168 | 29102.20 | 1.57% | 9.00 |
| 2024-12-27 | 19.85 | 20.31 | 0.49 | 2.47% | 19.70 | 20.80 | 215372 | 43857.96 | 2.35% | 22.00 |
| 2024-12-26 | 20.00 | 19.82 | -0.37 | -1.83% | 19.63 | 20.30 | 238039 | 47454.87 | 2.60% | 9.00 |
| 2024-12-25 | 21.40 | 20.19 | -1.00 | -4.72% | 20.19 | 21.49 | 290991 | 61056.06 | 3.18% | 39.00 |
| 2024-12-24 | 20.19 | 21.19 | 0.70 | 3.42% | 20.12 | 21.61 | 392969 | 82509.68 | 4.29% | 23.00 |
| 2024-12-23 | 19.63 | 20.49 | 0.72 | 3.64% | 19.17 | 21.00 | 391528 | 79248.54 | 4.27% | 13.00 |
| 2024-12-20 | 19.15 | 19.77 | -0.56 | -2.75% | 18.31 | 20.46 | 354905 | 68987.37 | 3.87% | 3.00 |
| 2024-12-19 | 19.50 | 20.33 | 0.50 | 2.52% | 19.37 | 20.88 | 238094 | 48536.70 | 2.60% | 237.00 |
| 2024-12-18 | 19.75 | 19.83 | 0.30 | 1.54% | 19.50 | 20.08 | 139383 | 27628.14 | 1.52% | 0.00 |
| 2024-12-17 | 20.30 | 19.53 | -0.73 | -3.60% | 19.48 | 20.38 | 192828 | 38149.86 | 2.11% | 0.00 |
| 2024-12-16 | 20.20 | 20.26 | -0.14 | -0.69% | 19.98 | 20.73 | 205642 | 41865.57 | 2.25% | 0.00 |
| 2024-12-13 | 21.60 | 20.40 | -1.32 | -6.08% | 20.30 | 21.63 | 351657 | 72951.34 | 3.84% | 23.00 |
| 2024-12-12 | 21.06 | 21.72 | 0.68 | 3.23% | 20.91 | 22.06 | 487751 | 105199.09 | 5.33% | 1.00 |
| 2024-12-11 | 20.64 | 21.04 | 0.23 | 1.11% | 20.31 | 21.25 | 405964 | 84531.06 | 4.43% | 29.00 |
| 2024-12-10 | 19.79 | 20.81 | 1.57 | 8.16% | 19.61 | 22.45 | 647447 | 135751.59 | 7.07% | 47.00 |
| 2024-12-09 | 20.04 | 19.24 | -0.54 | -2.73% | 19.03 | 20.20 | 212301 | 41405.00 | 2.32% | 4.00 |
| 2024-12-06 | 19.93 | 19.78 | -0.13 | -0.65% | 19.46 | 20.23 | 178958 | 35435.99 | 1.95% | 37.00 |
| 2024-12-05 | 19.30 | 19.91 | 0.49 | 2.52% | 19.25 | 19.96 | 182095 | 35750.41 | 1.99% | 27.00 |
| 2024-12-04 | 19.87 | 19.42 | -0.57 | -2.85% | 19.30 | 20.15 | 198924 | 39355.34 | 2.17% | 10.00 |
| 2024-12-03 | 19.86 | 19.99 | 0.09 | 0.45% | 19.58 | 20.16 | 216291 | 42998.06 | 2.36% | 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。
