| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 36.86 | 36.92 | 0.10 | 0.27% | 36.53 | 37.14 | 125088 | 46072.90 | 1.36% | 0.00 |
| 2026-03-24 | 36.70 | 36.82 | 1.52 | 4.31% | 35.71 | 37.10 | 247401 | 89940.31 | 2.70% | 8.00 |
| 2026-03-23 | 37.60 | 35.30 | -2.98 | -7.78% | 35.13 | 37.76 | 261241 | 94821.81 | 2.85% | 5.00 |
| 2026-03-20 | 38.60 | 38.28 | -0.16 | -0.42% | 38.02 | 39.80 | 200767 | 77829.48 | 2.19% | 13.00 |
| 2026-03-19 | 37.75 | 38.44 | -0.12 | -0.31% | 37.47 | 39.80 | 239692 | 92895.90 | 2.61% | 4.00 |
| 2026-03-18 | 40.16 | 38.56 | -1.64 | -4.08% | 38.32 | 40.40 | 276852 | 107486.04 | 3.02% | 6.00 |
| 2026-03-17 | 42.00 | 40.20 | -1.62 | -3.87% | 40.09 | 42.61 | 202683 | 83931.17 | 2.21% | 16.00 |
| 2026-03-16 | 41.48 | 41.82 | 0.01 | 0.02% | 41.37 | 42.85 | 111529 | 46869.97 | 1.22% | 0.00 |
| 2026-03-13 | 42.58 | 41.81 | -0.71 | -1.67% | 41.80 | 43.15 | 139081 | 58880.88 | 1.52% | 1.00 |
| 2026-03-12 | 42.91 | 42.52 | -0.88 | -2.03% | 40.51 | 43.66 | 226540 | 95780.32 | 2.47% | 0.00 |
| 2026-03-11 | 42.84 | 43.40 | 0.75 | 1.76% | 42.25 | 43.60 | 138490 | 59517.40 | 1.51% | 5.00 |
| 2026-03-10 | 42.99 | 42.65 | 0.05 | 0.12% | 42.53 | 44.38 | 145581 | 62868.29 | 1.59% | 0.00 |
| 2026-03-09 | 42.00 | 42.60 | -0.30 | -0.70% | 41.44 | 42.95 | 134280 | 56477.02 | 1.46% | 1.00 |
| 2026-03-06 | 42.00 | 42.90 | 0.71 | 1.68% | 41.58 | 43.33 | 142407 | 61036.27 | 1.55% | 10.00 |
| 2026-03-05 | 42.33 | 42.19 | 0.29 | 0.69% | 41.40 | 42.87 | 157214 | 66235.62 | 1.71% | 34.00 |
| 2026-03-04 | 44.50 | 41.90 | -2.62 | -5.88% | 41.18 | 44.60 | 250291 | 106449.88 | 2.73% | 3.00 |
| 2026-03-03 | 44.88 | 44.52 | -0.49 | -1.09% | 43.26 | 46.69 | 232682 | 104413.74 | 2.54% | 6.00 |
| 2026-03-02 | 45.59 | 45.01 | -1.64 | -3.52% | 44.30 | 45.96 | 159845 | 71974.54 | 1.74% | 31.00 |
| 2026-02-27 | 47.25 | 46.65 | -0.60 | -1.27% | 45.24 | 47.25 | 215707 | 99058.19 | 2.35% | 41.00 |
| 2026-02-26 | 46.60 | 47.25 | 0.62 | 1.33% | 45.80 | 47.47 | 226856 | 105721.54 | 2.47% | 11.00 |
| 2026-02-25 | 43.02 | 46.63 | 3.80 | 8.87% | 42.83 | 49.49 | 356946 | 166719.48 | 3.89% | 46.00 |
| 2026-02-24 | 43.20 | 42.83 | -0.34 | -0.79% | 42.22 | 43.48 | 142066 | 60923.99 | 1.55% | 2.00 |
| 2026-02-13 | 43.49 | 43.17 | -0.32 | -0.74% | 42.53 | 44.65 | 203642 | 88840.12 | 2.22% | 46.00 |
| 2026-02-12 | 46.39 | 43.49 | -2.83 | -6.11% | 42.00 | 46.59 | 374321 | 164307.44 | 4.08% | 0.00 |
| 2026-02-11 | 47.89 | 46.32 | -1.48 | -3.10% | 46.30 | 48.00 | 130146 | 61233.48 | 1.42% | 51.00 |
| 2026-02-10 | 47.33 | 47.80 | 0.55 | 1.16% | 47.08 | 48.60 | 146811 | 70436.66 | 1.60% | 11.00 |
| 2026-02-09 | 46.97 | 47.25 | 0.60 | 1.29% | 46.24 | 47.55 | 123748 | 57962.10 | 1.35% | 6.00 |
| 2026-02-06 | 46.50 | 46.65 | 0.55 | 1.19% | 45.40 | 47.50 | 168094 | 78627.66 | 1.83% | 29.00 |
| 2026-02-05 | 48.66 | 46.10 | -2.53 | -5.20% | 45.20 | 48.76 | 230422 | 106853.51 | 2.51% | 1.00 |
| 2026-02-04 | 50.15 | 48.63 | -1.55 | -3.09% | 46.50 | 50.18 | 246152 | 118552.54 | 2.68% | 0.00 |
| 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 |
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。
