| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 23.59 | 23.97 | 0.41 | 1.74% | 23.50 | 24.92 | 158650 | 38580.57 | 3.28% | 0.00 |
| 2026-03-25 | 24.02 | 23.56 | -0.49 | -2.04% | 23.41 | 24.33 | 131349 | 31246.06 | 2.71% | 0.00 |
| 2026-03-24 | 23.88 | 24.05 | 0.48 | 2.04% | 23.53 | 24.14 | 75310 | 17901.18 | 1.56% | 25.00 |
| 2026-03-23 | 24.55 | 23.57 | -1.44 | -5.76% | 23.28 | 24.66 | 107935 | 25833.51 | 2.23% | 0.00 |
| 2026-03-20 | 25.53 | 25.01 | -0.51 | -2.00% | 25.01 | 25.76 | 78392 | 19844.65 | 1.62% | 0.00 |
| 2026-03-19 | 25.80 | 25.52 | -0.65 | -2.48% | 25.45 | 26.08 | 109660 | 28191.45 | 2.27% | 0.00 |
| 2026-03-18 | 25.06 | 26.17 | 1.10 | 4.39% | 24.89 | 26.58 | 202615 | 52324.00 | 4.19% | 0.00 |
| 2026-03-17 | 25.11 | 25.07 | 0.01 | 0.04% | 25.04 | 25.53 | 73417 | 18513.93 | 1.52% | 0.00 |
| 2026-03-16 | 25.21 | 25.06 | -0.15 | -0.60% | 24.84 | 25.32 | 65992 | 16523.45 | 1.36% | 0.00 |
| 2026-03-13 | 24.90 | 25.21 | 0.22 | 0.88% | 24.86 | 25.45 | 91991 | 23170.17 | 1.90% | 0.00 |
| 2026-03-12 | 24.94 | 24.99 | 0.27 | 1.09% | 24.76 | 25.29 | 87848 | 21955.92 | 1.81% | 0.00 |
| 2026-03-11 | 24.67 | 24.72 | 0.03 | 0.12% | 24.52 | 24.86 | 58396 | 14422.54 | 1.21% | 0.00 |
| 2026-03-10 | 24.40 | 24.69 | 0.54 | 2.24% | 24.36 | 24.75 | 69396 | 17066.76 | 1.43% | 0.00 |
| 2026-03-09 | 24.23 | 24.15 | -0.41 | -1.67% | 23.89 | 24.33 | 90122 | 21731.86 | 1.86% | 0.00 |
| 2026-03-06 | 23.94 | 24.56 | 0.52 | 2.16% | 23.93 | 24.65 | 77783 | 18956.57 | 1.61% | 0.00 |
| 2026-03-05 | 24.44 | 24.04 | -0.01 | -0.04% | 23.82 | 24.54 | 92071 | 22185.39 | 1.90% | 0.00 |
| 2026-03-04 | 24.43 | 24.05 | -0.56 | -2.28% | 23.91 | 24.76 | 95312 | 23090.76 | 1.97% | 0.00 |
| 2026-03-03 | 25.93 | 24.61 | -1.27 | -4.91% | 24.51 | 26.01 | 111567 | 28042.02 | 2.30% | 0.00 |
| 2026-03-02 | 26.65 | 25.88 | -0.94 | -3.50% | 25.56 | 26.82 | 114818 | 29868.15 | 2.37% | 0.00 |
| 2026-02-27 | 26.90 | 26.82 | -0.17 | -0.63% | 26.60 | 27.00 | 55262 | 14805.29 | 1.14% | 0.00 |
| 2026-02-26 | 27.36 | 26.99 | -0.37 | -1.35% | 26.75 | 27.52 | 83372 | 22425.99 | 1.72% | 0.00 |
| 2026-02-25 | 27.39 | 27.36 | 0.03 | 0.11% | 27.20 | 27.55 | 51544 | 14122.67 | 1.06% | 0.00 |
| 2026-02-24 | 27.58 | 27.33 | -0.01 | -0.04% | 27.30 | 27.67 | 44610 | 12231.42 | 0.92% | 0.00 |
| 2026-02-13 | 27.70 | 27.34 | -0.50 | -1.80% | 27.33 | 27.95 | 38507 | 10646.50 | 0.80% | 0.00 |
| 2026-02-12 | 27.76 | 27.84 | 0.08 | 0.29% | 27.71 | 28.17 | 37934 | 10578.90 | 0.78% | 6.00 |
| 2026-02-11 | 27.82 | 27.76 | -0.07 | -0.25% | 27.71 | 27.97 | 27128 | 7545.28 | 0.56% | 0.00 |
| 2026-02-10 | 27.98 | 27.83 | 0.03 | 0.11% | 27.70 | 28.04 | 34848 | 9714.39 | 0.72% | 0.00 |
| 2026-02-09 | 27.86 | 27.80 | 0.09 | 0.32% | 27.68 | 28.00 | 36088 | 10032.97 | 0.75% | 0.00 |
| 2026-02-06 | 27.52 | 27.71 | -0.03 | -0.11% | 27.52 | 28.05 | 46245 | 12875.05 | 0.96% | 0.00 |
| 2026-02-05 | 27.86 | 27.74 | -0.12 | -0.43% | 27.64 | 27.97 | 56921 | 15802.57 | 1.18% | 0.00 |
| 2026-02-04 | 27.68 | 27.86 | 0.10 | 0.36% | 27.45 | 27.94 | 46693 | 12928.35 | 0.96% | 0.00 |
| 2026-02-03 | 27.64 | 27.76 | 0.28 | 1.02% | 27.15 | 27.84 | 60663 | 16680.29 | 1.25% | 0.00 |
| 2026-02-02 | 28.45 | 27.48 | -1.02 | -3.58% | 27.46 | 28.67 | 63089 | 17647.07 | 1.30% | 0.00 |
| 2026-01-30 | 29.00 | 28.50 | -0.59 | -2.03% | 28.41 | 29.30 | 54331 | 15595.69 | 1.12% | 0.00 |
| 2026-01-29 | 28.98 | 29.09 | 0.08 | 0.28% | 28.71 | 29.48 | 49067 | 14289.20 | 1.01% | 5.00 |
| 2026-01-28 | 29.36 | 29.01 | -0.39 | -1.33% | 29.00 | 29.58 | 39711 | 11576.66 | 0.82% | 0.00 |
| 2026-01-27 | 29.99 | 29.40 | -0.60 | -2.00% | 28.81 | 29.99 | 52762 | 15445.08 | 1.09% | 0.00 |
| 2026-01-26 | 30.25 | 30.00 | -0.08 | -0.27% | 29.21 | 30.29 | 76940 | 22864.26 | 1.59% | 0.00 |
| 2026-01-23 | 29.97 | 30.08 | 0.26 | 0.87% | 29.83 | 30.26 | 57921 | 17392.95 | 1.20% | 0.00 |
| 2026-01-22 | 30.55 | 29.82 | -0.70 | -2.29% | 29.69 | 30.72 | 65147 | 19609.44 | 1.35% | 0.00 |
| 2026-01-21 | 30.37 | 30.52 | -0.06 | -0.20% | 30.30 | 30.80 | 46450 | 14190.42 | 0.96% | 0.00 |
| 2026-01-20 | 30.61 | 30.58 | 0.10 | 0.33% | 30.23 | 30.96 | 43665 | 13310.56 | 0.90% | 0.00 |
| 2026-01-19 | 30.50 | 30.58 | 0.03 | 0.10% | 30.40 | 31.30 | 52481 | 16171.77 | 1.08% | 14.00 |
| 2026-01-16 | 31.00 | 30.55 | -0.34 | -1.10% | 30.41 | 31.15 | 47700 | 14616.07 | 0.99% | 0.00 |
| 2026-01-15 | 30.89 | 30.89 | -0.18 | -0.58% | 30.63 | 31.24 | 56114 | 17329.92 | 1.16% | 0.00 |
| 2026-01-14 | 31.60 | 31.07 | -0.19 | -0.61% | 30.65 | 31.93 | 109653 | 34475.40 | 2.27% | 0.00 |
| 2026-01-13 | 31.10 | 31.26 | 0.41 | 1.33% | 31.03 | 32.11 | 98055 | 30902.70 | 2.03% | 0.00 |
| 2026-01-12 | 31.33 | 30.85 | -0.35 | -1.12% | 30.50 | 31.55 | 83626 | 25761.66 | 1.73% | 0.00 |
| 2026-01-09 | 30.53 | 31.20 | 0.74 | 2.43% | 30.45 | 31.24 | 70728 | 21882.44 | 1.46% | 0.00 |
| 2026-01-08 | 30.54 | 30.46 | -0.12 | -0.39% | 30.31 | 30.83 | 50485 | 15408.26 | 1.04% | 0.00 |
| 2026-01-07 | 30.28 | 30.58 | 0.28 | 0.92% | 30.08 | 30.89 | 65146 | 19937.56 | 1.35% | 0.00 |
| 2026-01-06 | 30.21 | 30.30 | 0.21 | 0.70% | 29.93 | 30.84 | 79414 | 24070.59 | 1.64% | 0.00 |
| 2026-01-05 | 28.52 | 30.09 | 1.74 | 6.14% | 28.42 | 30.30 | 129445 | 38548.45 | 2.67% | 5.00 |
| 2025-12-31 | 28.19 | 28.35 | 0.15 | 0.53% | 28.11 | 28.64 | 44704 | 12711.24 | 0.92% | 0.00 |
| 2025-12-30 | 28.23 | 28.20 | -0.03 | -0.11% | 28.11 | 28.55 | 46189 | 13051.39 | 0.95% | 0.00 |
| 2025-12-29 | 29.23 | 28.23 | -1.00 | -3.42% | 28.18 | 29.27 | 81383 | 23170.99 | 1.68% | 0.00 |
| 2025-12-26 | 29.70 | 29.23 | -0.45 | -1.52% | 29.06 | 29.72 | 44515 | 13068.28 | 0.92% | 0.00 |
| 2025-12-25 | 29.48 | 29.68 | 0.21 | 0.71% | 29.18 | 29.80 | 35267 | 10410.83 | 0.73% | 0.00 |
| 2025-12-24 | 29.26 | 29.47 | 0.07 | 0.24% | 29.15 | 29.72 | 55924 | 16499.93 | 1.16% | 0.00 |
| 2025-12-23 | 29.19 | 29.40 | 0.20 | 0.68% | 28.64 | 29.46 | 56080 | 16311.03 | 1.16% | 0.00 |
| 2025-12-22 | 29.24 | 29.20 | 0.09 | 0.31% | 28.98 | 29.62 | 45719 | 13389.84 | 0.94% | 0.00 |
| 2025-12-19 | 28.79 | 29.11 | 0.32 | 1.11% | 28.79 | 29.59 | 34536 | 10087.79 | 0.71% | 0.00 |
| 2025-12-18 | 28.92 | 28.79 | -0.23 | -0.79% | 28.72 | 29.23 | 30974 | 8971.45 | 0.64% | 0.00 |
| 2025-12-17 | 28.88 | 29.02 | 0.14 | 0.48% | 28.42 | 29.18 | 41209 | 11867.53 | 0.85% | 0.00 |
| 2025-12-16 | 29.55 | 28.88 | -0.73 | -2.47% | 28.71 | 29.61 | 46105 | 13344.95 | 0.95% | 0.00 |
| 2025-12-15 | 29.70 | 29.61 | -0.38 | -1.27% | 29.07 | 30.42 | 46853 | 13965.14 | 0.97% | 0.00 |
| 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 |
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。
