| 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 | 29.81 | 29.99 | 0.28 | 0.94% | 29.66 | 30.05 | 59914 | 17903.53 | 1.24% | 0.00 |
| 2025-12-11 | 30.25 | 29.71 | -0.40 | -1.33% | 29.65 | 30.45 | 47507 | 14209.49 | 0.98% | 0.00 |
| 2025-12-10 | 30.09 | 30.11 | 0.03 | 0.10% | 29.88 | 30.35 | 27491 | 8284.79 | 0.57% | 0.00 |
| 2025-12-09 | 30.36 | 30.08 | -0.28 | -0.92% | 30.01 | 30.58 | 26623 | 8069.54 | 0.55% | 0.00 |
| 2025-12-08 | 30.41 | 30.36 | 0.02 | 0.07% | 30.07 | 30.87 | 38682 | 11763.51 | 0.80% | 0.00 |
| 2025-12-05 | 30.81 | 30.34 | -0.46 | -1.49% | 29.59 | 30.81 | 67883 | 20405.43 | 1.40% | 0.00 |
| 2025-12-04 | 30.80 | 30.80 | 0.04 | 0.13% | 30.49 | 31.08 | 32749 | 10082.10 | 0.68% | 0.00 |
| 2025-12-03 | 30.93 | 30.76 | -0.17 | -0.55% | 30.45 | 31.23 | 26734 | 8251.94 | 0.55% | 0.00 |
| 2025-12-02 | 31.45 | 30.93 | -0.61 | -1.93% | 30.89 | 31.64 | 26495 | 8259.58 | 0.55% | 0.00 |
| 2025-12-01 | 31.45 | 31.54 | 0.05 | 0.16% | 31.03 | 31.63 | 36199 | 11360.51 | 0.75% | 0.00 |
| 2025-11-28 | 31.07 | 31.49 | 0.52 | 1.68% | 30.85 | 31.63 | 34396 | 10761.11 | 0.71% | 0.00 |
| 2025-11-27 | 31.20 | 30.97 | -0.32 | -1.02% | 30.94 | 31.49 | 34902 | 10881.46 | 0.72% | 0.00 |
| 2025-11-26 | 31.21 | 31.29 | 0.19 | 0.61% | 31.04 | 32.00 | 43632 | 13776.51 | 0.90% | 0.00 |
| 2025-11-25 | 30.92 | 31.10 | 0.40 | 1.30% | 30.66 | 31.55 | 45377 | 14203.62 | 0.94% | 0.00 |
| 2025-11-24 | 30.34 | 30.70 | 0.70 | 2.33% | 30.10 | 30.93 | 61054 | 18684.03 | 1.26% | 0.00 |
| 2025-11-21 | 31.36 | 30.00 | -1.58 | -5.00% | 29.93 | 31.86 | 70545 | 21635.61 | 1.46% | 0.00 |
| 2025-11-20 | 31.73 | 31.58 | 0.01 | 0.03% | 31.40 | 32.00 | 28065 | 8888.26 | 0.58% | 0.00 |
| 2025-11-19 | 31.74 | 31.57 | -0.20 | -0.63% | 31.38 | 32.57 | 54721 | 17442.74 | 1.13% | 0.00 |
| 2025-11-18 | 32.62 | 31.77 | -1.06 | -3.23% | 31.54 | 32.84 | 77906 | 24995.47 | 1.61% | 0.00 |
| 2025-11-17 | 33.20 | 32.83 | -0.82 | -2.44% | 32.39 | 33.46 | 63841 | 21032.30 | 1.32% | 0.00 |
| 2025-11-14 | 32.68 | 33.65 | 0.99 | 3.03% | 32.50 | 33.85 | 96309 | 32265.10 | 1.99% | 0.00 |
| 2025-11-13 | 32.58 | 32.66 | 0.16 | 0.49% | 32.19 | 32.99 | 46138 | 15075.46 | 0.95% | 0.00 |
| 2025-11-12 | 32.40 | 32.50 | 0.12 | 0.37% | 32.06 | 33.09 | 64246 | 20949.41 | 1.33% | 14.00 |
| 2025-11-11 | 32.20 | 32.38 | 0.14 | 0.43% | 31.91 | 32.49 | 45504 | 14689.05 | 0.94% | 0.00 |
| 2025-11-10 | 32.65 | 32.24 | -0.35 | -1.07% | 31.80 | 32.90 | 89387 | 28677.76 | 1.85% | 20.00 |
| 2025-11-07 | 33.20 | 32.59 | -0.61 | -1.84% | 32.59 | 33.20 | 46882 | 15381.79 | 0.97% | 2.00 |
| 2025-11-06 | 32.99 | 33.20 | 0.07 | 0.21% | 32.57 | 33.30 | 59062 | 19478.41 | 1.22% | 0.00 |
| 2025-11-05 | 33.58 | 33.13 | -0.93 | -2.73% | 32.91 | 33.69 | 76661 | 25453.19 | 1.58% | 0.00 |
| 2025-11-04 | 34.96 | 34.06 | -1.04 | -2.96% | 33.74 | 34.96 | 81488 | 27869.77 | 1.68% | 0.00 |
| 2025-11-03 | 34.50 | 35.10 | 1.14 | 3.36% | 33.16 | 35.50 | 155592 | 53590.03 | 3.21% | 0.00 |
| 2025-10-31 | 33.78 | 33.96 | 0.26 | 0.77% | 33.51 | 34.62 | 120546 | 41139.39 | 2.49% | 0.00 |
| 2025-10-30 | 34.48 | 33.70 | -0.92 | -2.66% | 33.45 | 34.67 | 103493 | 35144.01 | 2.14% | 0.00 |
| 2025-10-29 | 35.00 | 34.62 | -0.68 | -1.93% | 34.37 | 35.49 | 107239 | 37180.04 | 2.22% | 0.00 |
| 2025-10-28 | 32.98 | 35.30 | 2.22 | 6.71% | 32.90 | 35.84 | 221806 | 76911.09 | 4.58% | 0.00 |
| 2025-10-27 | 33.07 | 33.08 | 0.17 | 0.52% | 32.24 | 33.30 | 161111 | 52899.18 | 3.33% | 0.00 |
| 2025-10-24 | 33.08 | 32.91 | 1.18 | 3.72% | 32.91 | 35.43 | 234979 | 79610.14 | 4.85% | 3.00 |
| 2025-10-23 | 31.55 | 31.73 | 0.10 | 0.32% | 30.88 | 31.83 | 68203 | 21372.54 | 1.41% | 28.00 |
| 2025-10-22 | 32.60 | 31.63 | -1.04 | -3.18% | 31.40 | 33.31 | 100667 | 32275.05 | 2.08% | 0.00 |
| 2025-10-21 | 32.76 | 32.67 | -0.23 | -0.70% | 32.15 | 32.89 | 115257 | 37441.82 | 2.38% | 1.00 |
| 2025-10-20 | 29.94 | 32.90 | 3.01 | 10.07% | 29.59 | 33.38 | 228248 | 73654.62 | 4.72% | 2.00 |
| 2025-10-17 | 30.78 | 29.89 | -0.91 | -2.95% | 29.50 | 31.10 | 94757 | 28563.36 | 1.96% | 0.00 |
| 2025-10-16 | 30.51 | 30.80 | 0.15 | 0.49% | 29.88 | 31.19 | 102672 | 31398.80 | 2.12% | 0.00 |
| 2025-10-15 | 30.29 | 30.65 | 0.44 | 1.46% | 29.63 | 31.34 | 141757 | 43404.23 | 2.93% | 0.00 |
| 2025-10-14 | 29.08 | 30.21 | 1.38 | 4.79% | 28.82 | 30.84 | 149922 | 44758.29 | 3.10% | 1.00 |
| 2025-10-13 | 28.20 | 28.83 | -0.59 | -2.01% | 28.00 | 29.51 | 82854 | 23863.36 | 1.71% | 0.00 |
| 2025-10-10 | 28.68 | 29.42 | 0.56 | 1.94% | 28.65 | 30.13 | 132796 | 39469.89 | 2.74% | 0.00 |
| 2025-10-09 | 29.08 | 28.86 | -0.33 | -1.13% | 28.43 | 29.38 | 97588 | 28160.50 | 2.02% | 0.00 |
| 2025-09-30 | 28.68 | 29.19 | 0.64 | 2.24% | 28.44 | 29.52 | 104420 | 30516.70 | 2.16% | 0.00 |
| 2025-09-29 | 28.00 | 28.55 | 0.50 | 1.78% | 27.57 | 28.68 | 70438 | 19860.46 | 1.46% | 0.00 |
| 2025-09-26 | 28.26 | 28.05 | -0.44 | -1.54% | 27.70 | 28.33 | 72137 | 20213.80 | 1.49% | 0.00 |
| 2025-09-25 | 28.65 | 28.49 | -0.06 | -0.21% | 28.35 | 29.12 | 82413 | 23690.87 | 1.70% | 0.00 |
| 2025-09-24 | 28.34 | 28.55 | 0.47 | 1.67% | 27.85 | 28.98 | 90537 | 25771.72 | 1.87% | 0.00 |
| 2025-09-23 | 28.60 | 28.08 | -0.43 | -1.51% | 27.58 | 28.87 | 78393 | 21960.64 | 1.62% | 0.00 |
| 2025-09-22 | 29.08 | 28.51 | -0.23 | -0.80% | 28.24 | 29.25 | 77166 | 22036.98 | 1.59% | 0.00 |
| 2025-09-19 | 29.42 | 28.74 | -0.71 | -2.41% | 28.59 | 29.86 | 99412 | 28854.85 | 2.05% | 0.00 |
| 2025-09-18 | 30.06 | 29.45 | -0.62 | -2.06% | 29.10 | 30.34 | 123093 | 36754.00 | 2.54% | 0.00 |
| 2025-09-17 | 30.65 | 30.07 | -0.58 | -1.89% | 29.97 | 30.79 | 72417 | 21862.09 | 1.50% | 0.00 |
| 2025-09-16 | 30.47 | 30.65 | 0.18 | 0.59% | 29.94 | 30.74 | 94694 | 28718.54 | 1.96% | 0.00 |
| 2025-09-15 | 31.23 | 30.47 | -0.81 | -2.59% | 30.41 | 32.17 | 114580 | 35484.71 | 2.37% | 0.00 |
| 2025-09-12 | 31.64 | 31.28 | -0.24 | -0.76% | 30.75 | 31.75 | 115051 | 35920.79 | 2.38% | 0.00 |
| 2025-09-11 | 31.26 | 31.52 | -0.07 | -0.22% | 29.38 | 31.80 | 154989 | 47622.40 | 3.20% | 0.00 |
| 2025-09-10 | 32.80 | 31.59 | -1.47 | -4.45% | 31.59 | 33.20 | 113160 | 36663.81 | 2.34% | 4.00 |
| 2025-09-09 | 32.30 | 33.06 | 0.61 | 1.88% | 31.15 | 33.86 | 179828 | 58971.90 | 3.71% | 0.00 |
| 2025-09-08 | 32.26 | 32.45 | -0.03 | -0.09% | 31.64 | 32.88 | 151166 | 48502.22 | 3.12% | 0.00 |
| 2025-09-05 | 32.22 | 32.48 | 0.45 | 1.40% | 31.31 | 32.60 | 149263 | 47864.30 | 3.08% | 35.00 |
| 2025-09-04 | 32.57 | 32.03 | -0.55 | -1.69% | 31.15 | 32.90 | 188254 | 60266.44 | 3.89% | 0.00 |
| 2025-09-03 | 33.31 | 32.58 | -1.35 | -3.98% | 32.32 | 33.99 | 163208 | 53953.54 | 3.37% | 3.00 |
| 2025-09-02 | 33.38 | 33.93 | 0.53 | 1.59% | 32.65 | 34.98 | 248843 | 84086.54 | 5.14% | 3.00 |
| 2025-09-01 | 31.00 | 33.40 | 2.05 | 6.54% | 30.83 | 34.79 | 274568 | 90739.21 | 5.67% | 3.00 |
| 2025-08-29 | 29.70 | 31.35 | 1.25 | 4.15% | 29.15 | 32.45 | 239896 | 73273.93 | 4.96% | 1.00 |
| 2025-08-28 | 30.88 | 30.10 | -0.85 | -2.75% | 28.93 | 31.72 | 265153 | 79754.44 | 5.48% | 6.00 |
| 2025-08-27 | 29.81 | 30.95 | 1.58 | 5.38% | 29.02 | 32.47 | 298974 | 91531.62 | 6.18% | 21.00 |
| 2025-08-26 | 29.21 | 29.37 | -0.13 | -0.44% | 28.81 | 30.08 | 168552 | 49559.23 | 3.48% | 13.00 |
| 2025-08-25 | 27.42 | 29.50 | 2.19 | 8.02% | 27.40 | 29.94 | 261644 | 74853.75 | 5.41% | 10.00 |
| 2025-08-22 | 27.06 | 27.31 | 0.24 | 0.89% | 27.02 | 28.00 | 104815 | 28729.19 | 2.17% | 0.00 |
| 2025-08-21 | 27.40 | 27.07 | -0.10 | -0.37% | 26.80 | 27.48 | 73647 | 19962.12 | 1.52% | 0.00 |
| 2025-08-20 | 27.07 | 27.17 | 0.00 | 0.00% | 26.62 | 27.42 | 92283 | 24876.02 | 1.91% | 0.00 |
| 2025-08-19 | 27.00 | 27.17 | 0.30 | 1.12% | 26.87 | 28.20 | 142023 | 38988.36 | 2.93% | 0.00 |
| 2025-08-18 | 26.57 | 26.87 | 0.35 | 1.32% | 26.48 | 27.49 | 112489 | 30328.74 | 2.32% | 0.00 |
| 2025-08-15 | 26.38 | 26.52 | 0.08 | 0.30% | 26.19 | 26.63 | 96831 | 25618.31 | 2.00% | 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。
