| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 20.67 | 20.63 | -0.17 | -0.82% | 20.58 | 20.87 | 40827 | 8446.43 | 0.84% | 0.00 |
| 2025-06-13 | 21.21 | 20.80 | -0.49 | -2.30% | 20.69 | 21.36 | 75181 | 15733.63 | 1.55% | 0.00 |
| 2025-06-12 | 20.88 | 21.29 | 0.34 | 1.62% | 20.81 | 21.33 | 79062 | 16671.08 | 1.63% | 0.00 |
| 2025-06-11 | 21.15 | 20.95 | -0.11 | -0.52% | 20.92 | 21.30 | 48915 | 10310.24 | 1.01% | 0.00 |
| 2025-06-10 | 20.96 | 21.06 | 0.08 | 0.38% | 20.72 | 21.30 | 88321 | 18576.46 | 1.82% | 0.00 |
| 2025-06-09 | 20.67 | 20.98 | 0.32 | 1.55% | 20.67 | 21.19 | 70396 | 14778.83 | 1.45% | 0.00 |
| 2025-06-06 | 20.93 | 20.66 | -0.23 | -1.10% | 20.52 | 21.05 | 41552 | 8600.12 | 0.86% | 0.00 |
| 2025-06-05 | 21.06 | 20.89 | -0.13 | -0.62% | 20.72 | 21.15 | 53554 | 11179.50 | 1.11% | 0.00 |
| 2025-06-04 | 21.03 | 21.02 | 0.05 | 0.24% | 20.83 | 21.28 | 80764 | 16981.09 | 1.67% | 0.00 |
| 2025-06-03 | 20.19 | 20.97 | 0.79 | 3.91% | 20.05 | 21.05 | 113203 | 23499.14 | 2.34% | 0.00 |
| 2025-05-30 | 20.13 | 20.18 | 0.10 | 0.50% | 19.95 | 20.34 | 57831 | 11638.42 | 1.19% | 0.00 |
| 2025-05-29 | 19.38 | 20.08 | 0.70 | 3.61% | 19.35 | 20.12 | 77429 | 15360.76 | 1.60% | 0.00 |
| 2025-05-28 | 19.47 | 19.38 | -0.12 | -0.62% | 19.33 | 19.57 | 31979 | 6208.33 | 0.66% | 0.00 |
| 2025-05-27 | 19.40 | 19.50 | 0.09 | 0.46% | 19.28 | 19.58 | 37541 | 7310.21 | 0.78% | 0.00 |
| 2025-05-26 | 19.78 | 19.41 | -0.39 | -1.97% | 19.27 | 19.87 | 71195 | 13842.59 | 1.47% | 0.00 |
| 2025-05-23 | 19.86 | 19.80 | -0.06 | -0.30% | 19.80 | 20.20 | 54148 | 10845.95 | 1.12% | 0.00 |
| 2025-05-22 | 20.24 | 19.86 | -0.50 | -2.46% | 19.86 | 20.39 | 52881 | 10603.00 | 1.09% | 0.00 |
| 2025-05-21 | 20.28 | 20.36 | 0.08 | 0.39% | 20.22 | 20.55 | 57617 | 11731.29 | 1.19% | 0.00 |
| 2025-05-20 | 19.90 | 20.28 | 0.38 | 1.91% | 19.90 | 20.69 | 103556 | 21129.13 | 2.14% | 0.00 |
| 2025-05-19 | 19.89 | 19.90 | 0.06 | 0.30% | 19.70 | 19.93 | 33934 | 6725.46 | 0.70% | 0.00 |
| 2025-05-16 | 19.85 | 19.84 | -0.04 | -0.20% | 19.72 | 19.95 | 32210 | 6388.80 | 0.67% | 0.00 |
| 2025-05-15 | 19.82 | 19.88 | 0.00 | 0.00% | 19.73 | 20.05 | 41258 | 8215.06 | 0.85% | 0.00 |
| 2025-05-14 | 19.95 | 19.88 | -0.07 | -0.35% | 19.71 | 20.03 | 40873 | 8116.44 | 0.84% | 0.00 |
| 2025-05-13 | 20.00 | 19.95 | 0.14 | 0.71% | 19.82 | 20.03 | 43694 | 8713.84 | 0.90% | 0.00 |
| 2025-05-12 | 19.89 | 19.81 | 0.03 | 0.15% | 19.71 | 19.94 | 44025 | 8713.18 | 0.91% | 0.00 |
| 2025-05-09 | 19.97 | 19.78 | -0.34 | -1.69% | 19.73 | 19.97 | 36617 | 7257.56 | 0.76% | 0.00 |
| 2025-05-08 | 19.95 | 20.12 | 0.15 | 0.75% | 19.83 | 20.19 | 40147 | 8067.27 | 0.83% | 3.00 |
| 2025-05-07 | 20.25 | 19.97 | -0.04 | -0.20% | 19.80 | 20.45 | 43809 | 8786.85 | 0.91% | 0.00 |
| 2025-05-06 | 19.72 | 20.01 | 0.37 | 1.88% | 19.70 | 20.07 | 42025 | 8379.84 | 0.87% | 0.00 |
| 2025-04-30 | 19.55 | 19.64 | 0.09 | 0.46% | 19.55 | 19.75 | 26400 | 5195.58 | 0.55% | 0.00 |
| 2025-04-29 | 19.48 | 19.55 | 0.01 | 0.05% | 19.44 | 19.68 | 20216 | 3958.00 | 0.42% | 0.00 |
| 2025-04-28 | 19.80 | 19.54 | -0.27 | -1.36% | 19.43 | 19.81 | 32821 | 6421.89 | 0.68% | 0.00 |
| 2025-04-25 | 19.85 | 19.81 | -0.04 | -0.20% | 19.73 | 20.03 | 34426 | 6835.59 | 0.71% | 0.00 |
| 2025-04-24 | 19.98 | 19.85 | -0.06 | -0.30% | 19.67 | 20.21 | 48408 | 9637.61 | 1.00% | 2.00 |
| 2025-04-23 | 20.09 | 19.91 | -0.15 | -0.75% | 19.85 | 20.25 | 48667 | 9718.95 | 1.01% | 0.00 |
| 2025-04-22 | 20.07 | 20.06 | -0.01 | -0.05% | 19.81 | 20.19 | 33817 | 6772.19 | 0.70% | 0.00 |
| 2025-04-21 | 19.92 | 20.07 | 0.15 | 0.75% | 19.67 | 20.15 | 40158 | 8007.65 | 0.83% | 0.00 |
| 2025-04-18 | 19.85 | 19.92 | 0.01 | 0.05% | 19.70 | 20.07 | 30894 | 6135.98 | 0.64% | 0.00 |
| 2025-04-17 | 19.80 | 19.91 | 0.01 | 0.05% | 19.60 | 20.08 | 31205 | 6235.24 | 0.64% | 0.00 |
| 2025-04-16 | 20.25 | 19.90 | -0.46 | -2.26% | 19.57 | 20.25 | 56585 | 11258.33 | 1.17% | 1.00 |
| 2025-04-15 | 20.57 | 20.36 | -0.33 | -1.59% | 20.29 | 20.67 | 50693 | 10350.95 | 1.05% | 0.00 |
| 2025-04-14 | 20.55 | 20.69 | 0.23 | 1.12% | 20.55 | 21.05 | 60100 | 12493.51 | 1.24% | 0.00 |
| 2025-04-11 | 20.30 | 20.46 | -0.09 | -0.44% | 20.21 | 20.74 | 56931 | 11675.79 | 1.18% | 0.00 |
| 2025-04-10 | 20.51 | 20.55 | 0.34 | 1.68% | 20.32 | 20.99 | 90006 | 18594.33 | 1.86% | 0.00 |
| 2025-04-09 | 19.80 | 20.21 | 0.21 | 1.05% | 18.72 | 20.38 | 104084 | 20465.51 | 2.15% | 0.00 |
| 2025-04-08 | 20.00 | 20.00 | 0.59 | 3.04% | 19.58 | 20.76 | 124239 | 25007.34 | 2.57% | 0.00 |
| 2025-04-07 | 21.05 | 19.41 | -2.98 | -13.31% | 18.60 | 21.88 | 163896 | 33417.34 | 3.39% | 0.00 |
| 2025-04-03 | 21.98 | 22.39 | 0.26 | 1.17% | 21.90 | 22.82 | 128397 | 28849.87 | 2.65% | 0.00 |
| 2025-04-02 | 22.34 | 22.13 | -0.12 | -0.54% | 22.00 | 22.54 | 69861 | 15529.92 | 1.44% | 0.00 |
| 2025-04-01 | 21.33 | 22.25 | 0.97 | 4.56% | 21.33 | 22.70 | 165467 | 36884.11 | 3.42% | 0.00 |
| 2025-03-31 | 21.42 | 21.28 | -0.38 | -1.75% | 20.99 | 21.66 | 72607 | 15486.42 | 1.50% | 6.00 |
| 2025-03-28 | 21.16 | 21.66 | 0.47 | 2.22% | 21.08 | 22.68 | 130694 | 28702.41 | 2.70% | 0.00 |
| 2025-03-27 | 20.91 | 21.19 | 0.26 | 1.24% | 20.51 | 21.22 | 44403 | 9310.42 | 0.92% | 0.00 |
| 2025-03-26 | 21.02 | 20.93 | -0.12 | -0.57% | 20.93 | 21.17 | 28778 | 6048.92 | 0.59% | 0.00 |
| 2025-03-25 | 20.94 | 21.05 | 0.07 | 0.33% | 20.83 | 21.18 | 33094 | 6956.62 | 0.68% | 0.00 |
| 2025-03-24 | 21.40 | 20.98 | -0.35 | -1.64% | 20.60 | 21.65 | 61250 | 12861.36 | 1.27% | 0.00 |
| 2025-03-21 | 21.69 | 21.33 | -0.39 | -1.80% | 21.22 | 21.80 | 44368 | 9539.25 | 0.92% | 0.00 |
| 2025-03-20 | 22.05 | 21.72 | -0.36 | -1.63% | 21.70 | 22.08 | 43841 | 9569.94 | 0.91% | 0.00 |
| 2025-03-19 | 22.00 | 22.08 | -0.02 | -0.09% | 21.96 | 22.37 | 55508 | 12307.00 | 1.15% | 2.00 |
| 2025-03-18 | 21.90 | 22.10 | 0.22 | 1.01% | 21.75 | 22.35 | 79657 | 17635.29 | 1.65% | 0.00 |
| 2025-03-17 | 21.76 | 21.88 | 0.09 | 0.41% | 21.60 | 22.08 | 59029 | 12888.44 | 1.22% | 0.00 |
| 2025-03-14 | 21.27 | 21.79 | 0.56 | 2.64% | 21.13 | 21.84 | 63208 | 13630.41 | 1.31% | 0.00 |
| 2025-03-13 | 21.57 | 21.23 | -0.29 | -1.35% | 21.10 | 21.66 | 51836 | 11049.41 | 1.07% | 0.00 |
| 2025-03-12 | 21.89 | 21.52 | -0.19 | -0.88% | 21.48 | 21.90 | 46637 | 10072.85 | 0.96% | 0.00 |
| 2025-03-11 | 21.50 | 21.71 | -0.08 | -0.37% | 21.36 | 21.78 | 41279 | 8914.56 | 0.85% | 0.00 |
| 2025-03-10 | 21.77 | 21.79 | 0.10 | 0.46% | 21.62 | 22.13 | 46295 | 10114.62 | 0.96% | 0.00 |
| 2025-03-07 | 21.97 | 21.69 | -0.37 | -1.68% | 21.50 | 21.98 | 58989 | 12819.48 | 1.22% | 0.00 |
| 2025-03-06 | 21.79 | 22.06 | 0.34 | 1.57% | 21.68 | 22.09 | 64942 | 14251.11 | 1.34% | 0.00 |
| 2025-03-05 | 22.03 | 21.72 | -0.23 | -1.05% | 21.50 | 22.03 | 46334 | 10034.24 | 0.96% | 0.00 |
| 2025-03-04 | 21.66 | 21.95 | 0.25 | 1.15% | 21.50 | 22.06 | 50830 | 11102.10 | 1.05% | 0.00 |
| 2025-03-03 | 21.38 | 21.70 | 0.40 | 1.88% | 21.33 | 22.15 | 67510 | 14737.10 | 1.39% | 0.00 |
| 2025-02-28 | 22.18 | 21.30 | -1.05 | -4.70% | 21.14 | 22.40 | 90157 | 19547.05 | 1.86% | 0.00 |
| 2025-02-27 | 22.32 | 22.35 | 0.04 | 0.18% | 21.87 | 22.57 | 79622 | 17710.07 | 1.64% | 0.00 |
| 2025-02-26 | 22.20 | 22.31 | 0.11 | 0.50% | 22.02 | 22.53 | 82004 | 18283.64 | 1.69% | 0.00 |
| 2025-02-25 | 21.96 | 22.20 | 0.05 | 0.23% | 21.76 | 22.42 | 77957 | 17247.95 | 1.61% | 0.00 |
| 2025-02-24 | 22.83 | 22.15 | -0.55 | -2.42% | 21.97 | 22.83 | 105260 | 23342.92 | 2.17% | 0.00 |
| 2025-02-21 | 22.63 | 22.70 | -0.08 | -0.35% | 22.39 | 23.07 | 136279 | 30805.22 | 2.82% | 0.00 |
| 2025-02-20 | 22.26 | 22.78 | 0.58 | 2.61% | 22.20 | 23.50 | 178925 | 41122.47 | 3.70% | 0.00 |
| 2025-02-19 | 21.84 | 22.20 | 0.39 | 1.79% | 21.48 | 22.28 | 133083 | 29232.89 | 2.75% | 23.00 |
| 2025-02-18 | 22.58 | 21.81 | -0.75 | -3.32% | 21.66 | 22.66 | 187530 | 41455.66 | 3.87% | 0.00 |
我武生物(300357)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。
