| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.59 | 2.67 | 0.08 | 3.09% | 2.59 | 2.72 | 355899 | 9535.40 | 2.50% | 0.00 |
| 2025-03-31 | 2.64 | 2.59 | -0.06 | -2.26% | 2.55 | 2.64 | 227016 | 5864.25 | 1.60% | 0.00 |
| 2025-03-28 | 2.67 | 2.65 | -0.03 | -1.12% | 2.65 | 2.72 | 206802 | 5542.68 | 1.45% | 0.00 |
| 2025-03-27 | 2.68 | 2.68 | 0.00 | 0.00% | 2.62 | 2.70 | 201560 | 5376.23 | 1.42% | 0.00 |
| 2025-03-26 | 2.66 | 2.68 | 0.01 | 0.37% | 2.64 | 2.71 | 198395 | 5327.04 | 1.39% | 0.00 |
| 2025-03-25 | 2.63 | 2.67 | 0.03 | 1.14% | 2.60 | 2.68 | 245679 | 6471.74 | 1.73% | 0.00 |
| 2025-03-24 | 2.75 | 2.64 | -0.13 | -4.69% | 2.60 | 2.77 | 421019 | 11240.71 | 2.96% | 0.00 |
| 2025-03-21 | 2.81 | 2.77 | -0.02 | -0.72% | 2.76 | 2.84 | 336349 | 9405.73 | 2.36% | 0.00 |
| 2025-03-20 | 2.82 | 2.79 | -0.02 | -0.71% | 2.78 | 2.83 | 268109 | 7531.09 | 1.88% | 0.00 |
| 2025-03-19 | 2.80 | 2.81 | 0.00 | 0.00% | 2.79 | 2.84 | 229081 | 6442.37 | 1.61% | 0.00 |
| 2025-03-18 | 2.83 | 2.81 | -0.02 | -0.71% | 2.79 | 2.84 | 290223 | 8151.35 | 2.04% | 0.00 |
| 2025-03-17 | 2.87 | 2.83 | -0.05 | -1.74% | 2.82 | 2.88 | 397348 | 11295.93 | 2.79% | 0.00 |
| 2025-03-14 | 2.82 | 2.88 | 0.03 | 1.05% | 2.77 | 2.89 | 572248 | 16150.31 | 4.02% | 252.00 |
| 2025-03-13 | 2.76 | 2.85 | 0.09 | 3.26% | 2.75 | 2.94 | 802899 | 22890.01 | 5.64% | 7.00 |
| 2025-03-12 | 2.75 | 2.76 | 0.01 | 0.36% | 2.73 | 2.81 | 335000 | 9278.07 | 2.36% | 0.00 |
| 2025-03-11 | 2.71 | 2.75 | -0.01 | -0.36% | 2.69 | 2.76 | 317515 | 8669.58 | 2.23% | 0.00 |
| 2025-03-10 | 2.74 | 2.76 | 0.07 | 2.60% | 2.73 | 2.87 | 495419 | 13817.00 | 3.48% | 0.00 |
| 2025-03-07 | 2.75 | 2.69 | -0.07 | -2.54% | 2.67 | 2.75 | 284389 | 7708.31 | 2.00% | 0.00 |
| 2025-03-06 | 2.72 | 2.76 | 0.04 | 1.47% | 2.70 | 2.76 | 260307 | 7134.50 | 1.83% | 0.00 |
| 2025-03-05 | 2.75 | 2.72 | -0.02 | -0.73% | 2.66 | 2.75 | 234604 | 6317.16 | 1.65% | 0.00 |
| 2025-03-04 | 2.70 | 2.74 | 0.03 | 1.11% | 2.68 | 2.75 | 181596 | 4937.36 | 1.28% | 0.00 |
| 2025-03-03 | 2.71 | 2.71 | 0.00 | 0.00% | 2.70 | 2.79 | 228021 | 6248.39 | 1.60% | 53.00 |
| 2025-02-28 | 2.82 | 2.71 | -0.12 | -4.24% | 2.70 | 2.84 | 323725 | 8947.52 | 2.28% | 0.00 |
| 2025-02-27 | 2.88 | 2.83 | -0.03 | -1.05% | 2.79 | 2.91 | 344518 | 9795.08 | 2.42% | 2.00 |
| 2025-02-26 | 2.83 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 334669 | 9521.87 | 2.35% | 0.00 |
| 2025-02-25 | 2.83 | 2.83 | -0.03 | -1.05% | 2.79 | 2.88 | 299536 | 8493.11 | 2.11% | 0.00 |
| 2025-02-24 | 2.86 | 2.86 | 0.01 | 0.35% | 2.81 | 2.89 | 363723 | 10379.53 | 2.56% | 0.00 |
| 2025-02-21 | 2.87 | 2.85 | -0.03 | -1.04% | 2.79 | 2.91 | 416337 | 11818.52 | 2.93% | 17.00 |
| 2025-02-20 | 2.85 | 2.88 | 0.03 | 1.05% | 2.85 | 2.99 | 538358 | 15695.05 | 3.78% | 0.00 |
| 2025-02-19 | 2.82 | 2.85 | 0.03 | 1.06% | 2.78 | 2.89 | 471170 | 13378.76 | 3.31% | 0.00 |
| 2025-02-18 | 2.96 | 2.82 | -0.19 | -6.31% | 2.81 | 2.99 | 682542 | 19686.33 | 4.80% | 0.00 |
| 2025-02-17 | 3.00 | 3.01 | 0.09 | 3.08% | 2.93 | 3.17 | 1027817 | 31290.86 | 7.23% | 155.00 |
| 2025-02-14 | 2.72 | 2.92 | 0.17 | 6.18% | 2.72 | 3.01 | 1022092 | 29594.53 | 7.19% | 0.00 |
| 2025-02-13 | 2.77 | 2.75 | -0.02 | -0.72% | 2.73 | 2.78 | 340160 | 9392.52 | 2.39% | 0.00 |
| 2025-02-12 | 2.79 | 2.77 | -0.01 | -0.36% | 2.73 | 2.81 | 319018 | 8808.39 | 2.24% | 0.00 |
| 2025-02-11 | 2.83 | 2.78 | -0.07 | -2.46% | 2.77 | 2.90 | 502109 | 14179.30 | 3.53% | 0.00 |
| 2025-02-10 | 2.72 | 2.85 | 0.13 | 4.78% | 2.71 | 2.86 | 547435 | 15413.47 | 3.85% | 0.00 |
| 2025-02-07 | 2.59 | 2.72 | 0.12 | 4.62% | 2.59 | 2.76 | 484077 | 13036.83 | 3.40% | 0.00 |
| 2025-02-06 | 2.55 | 2.60 | 0.04 | 1.56% | 2.51 | 2.60 | 275613 | 7057.41 | 1.94% | 0.00 |
| 2025-02-05 | 2.53 | 2.56 | 0.06 | 2.40% | 2.52 | 2.57 | 261262 | 6665.76 | 1.84% | 11.00 |
| 2025-01-27 | 2.50 | 2.50 | 0.01 | 0.40% | 2.48 | 2.55 | 217932 | 5490.12 | 1.53% | 0.00 |
| 2025-01-24 | 2.49 | 2.49 | 0.01 | 0.40% | 2.43 | 2.51 | 252653 | 6228.72 | 1.78% | 0.00 |
| 2025-01-23 | 2.53 | 2.48 | -0.01 | -0.40% | 2.47 | 2.58 | 364766 | 9246.18 | 2.56% | 0.00 |
| 2025-01-22 | 2.56 | 2.49 | -0.12 | -4.60% | 2.48 | 2.57 | 339528 | 8508.61 | 2.39% | 0.00 |
| 2025-01-21 | 2.67 | 2.61 | -0.04 | -1.51% | 2.59 | 2.68 | 190488 | 4980.14 | 1.34% | 5.00 |
| 2025-01-20 | 2.66 | 2.65 | 0.01 | 0.38% | 2.61 | 2.68 | 221617 | 5885.96 | 1.56% | 0.00 |
| 2025-01-17 | 2.66 | 2.64 | -0.03 | -1.12% | 2.61 | 2.66 | 196471 | 5182.66 | 1.38% | 0.00 |
| 2025-01-16 | 2.64 | 2.67 | 0.03 | 1.14% | 2.63 | 2.72 | 281456 | 7530.48 | 1.98% | 0.00 |
| 2025-01-15 | 2.65 | 2.64 | -0.02 | -0.75% | 2.60 | 2.67 | 226906 | 5974.03 | 1.60% | 0.00 |
| 2025-01-14 | 2.56 | 2.66 | 0.11 | 4.31% | 2.55 | 2.67 | 307963 | 8070.45 | 2.17% | 0.00 |
| 2025-01-13 | 2.50 | 2.55 | 0.01 | 0.39% | 2.46 | 2.57 | 263930 | 6654.00 | 1.86% | 0.00 |
| 2025-01-10 | 2.66 | 2.54 | -0.13 | -4.87% | 2.54 | 2.70 | 316164 | 8268.58 | 2.22% | 0.00 |
| 2025-01-09 | 2.69 | 2.67 | -0.04 | -1.48% | 2.64 | 2.73 | 345346 | 9275.63 | 2.43% | 0.00 |
| 2025-01-08 | 2.68 | 2.71 | 0.01 | 0.37% | 2.63 | 2.80 | 474294 | 12840.69 | 3.33% | 0.00 |
| 2025-01-07 | 2.73 | 2.70 | -0.09 | -3.23% | 2.60 | 2.75 | 572325 | 15234.04 | 4.02% | 1.00 |
| 2025-01-06 | 2.61 | 2.79 | 0.21 | 8.14% | 2.55 | 2.83 | 818599 | 22263.79 | 5.76% | 0.00 |
| 2025-01-03 | 2.71 | 2.58 | -0.12 | -4.44% | 2.56 | 2.72 | 312509 | 8263.42 | 2.20% | 0.00 |
| 2025-01-02 | 2.77 | 2.70 | -0.08 | -2.88% | 2.66 | 2.82 | 336003 | 9248.67 | 2.36% | 0.00 |
| 2024-12-31 | 2.86 | 2.78 | -0.08 | -2.80% | 2.78 | 2.90 | 255429 | 7224.52 | 1.80% | 0.00 |
| 2024-12-30 | 2.90 | 2.86 | -0.05 | -1.72% | 2.82 | 2.90 | 271137 | 7716.85 | 1.91% | 0.00 |
| 2024-12-27 | 2.85 | 2.91 | 0.05 | 1.75% | 2.84 | 2.96 | 299673 | 8739.85 | 2.11% | 0.00 |
| 2024-12-26 | 2.86 | 2.86 | 0.00 | 0.00% | 2.83 | 2.89 | 272961 | 7809.09 | 1.92% | 0.00 |
| 2024-12-25 | 2.97 | 2.86 | -0.10 | -3.38% | 2.81 | 2.99 | 384038 | 10999.67 | 2.70% | 0.00 |
| 2024-12-24 | 2.99 | 2.96 | -0.03 | -1.00% | 2.90 | 3.03 | 385266 | 11396.65 | 2.71% | 0.00 |
| 2024-12-23 | 3.23 | 2.99 | -0.24 | -7.43% | 2.99 | 3.24 | 566208 | 17402.50 | 3.98% | 0.00 |
| 2024-12-20 | 3.20 | 3.23 | 0.02 | 0.62% | 3.17 | 3.27 | 301077 | 9691.38 | 2.12% | 0.00 |
| 2024-12-19 | 3.20 | 3.21 | -0.03 | -0.93% | 3.13 | 3.25 | 359932 | 11467.47 | 2.53% | 0.00 |
| 2024-12-18 | 3.27 | 3.24 | -0.02 | -0.61% | 3.21 | 3.30 | 335582 | 10919.16 | 2.36% | 0.00 |
| 2024-12-17 | 3.44 | 3.26 | -0.20 | -5.78% | 3.25 | 3.45 | 594498 | 19720.80 | 4.18% | 0.00 |
| 2024-12-16 | 3.39 | 3.46 | 0.02 | 0.58% | 3.39 | 3.49 | 571289 | 19696.82 | 4.02% | 0.00 |
| 2024-12-13 | 3.55 | 3.44 | -0.14 | -3.91% | 3.44 | 3.55 | 837724 | 29161.42 | 5.89% | 0.00 |
| 2024-12-12 | 3.55 | 3.58 | 0.03 | 0.85% | 3.50 | 3.62 | 721247 | 25708.43 | 5.07% | 0.00 |
| 2024-12-11 | 3.49 | 3.55 | 0.04 | 1.14% | 3.45 | 3.60 | 697455 | 24654.82 | 4.90% | 0.00 |
| 2024-12-10 | 3.66 | 3.51 | -0.08 | -2.23% | 3.48 | 3.75 | 1242718 | 44913.20 | 8.74% | 361.00 |
| 2024-12-09 | 3.58 | 3.59 | 0.07 | 1.99% | 3.53 | 3.83 | 1552202 | 56449.70 | 10.91% | 2.00 |
| 2024-12-06 | 3.24 | 3.52 | 0.21 | 6.34% | 3.20 | 3.88 | 1465502 | 50672.57 | 10.30% | 133.00 |
| 2024-12-05 | 3.42 | 3.31 | 0.10 | 3.12% | 3.25 | 3.43 | 1019458 | 33909.41 | 7.17% | 151.00 |
| 2024-12-04 | 3.32 | 3.21 | -0.11 | -3.31% | 3.18 | 3.34 | 408078 | 13290.81 | 2.87% | 100.00 |
| 2024-12-03 | 3.33 | 3.32 | -0.03 | -0.90% | 3.26 | 3.34 | 417332 | 13751.73 | 2.93% | 0.00 |
| 2024-12-02 | 3.21 | 3.35 | 0.16 | 5.02% | 3.20 | 3.38 | 654864 | 21753.54 | 4.60% | 19.00 |
尔康制药(300267)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。
