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