| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 8.28 | 8.19 | -0.10 | -1.21% | 8.14 | 8.32 | 84515 | 6927.61 | 3.04% | 3.00 |
| 2025-05-27 | 8.20 | 8.29 | 0.10 | 1.22% | 8.13 | 8.29 | 98800 | 8120.74 | 3.55% | 0.00 |
| 2025-05-26 | 8.38 | 8.19 | -0.17 | -2.03% | 8.11 | 8.42 | 151739 | 12438.80 | 5.46% | 0.00 |
| 2025-05-23 | 8.26 | 8.36 | 0.16 | 1.95% | 8.26 | 8.57 | 219201 | 18470.38 | 7.89% | 0.00 |
| 2025-05-22 | 8.33 | 8.20 | -0.13 | -1.56% | 8.17 | 8.36 | 86642 | 7148.45 | 3.12% | 0.00 |
| 2025-05-21 | 8.45 | 8.33 | -0.05 | -0.60% | 8.32 | 8.47 | 111926 | 9390.17 | 4.03% | 0.00 |
| 2025-05-20 | 8.23 | 8.38 | 0.16 | 1.95% | 8.23 | 8.52 | 103903 | 8688.13 | 3.74% | 0.00 |
| 2025-05-19 | 8.34 | 8.22 | -0.04 | -0.48% | 8.11 | 8.34 | 77463 | 6333.59 | 2.79% | 0.00 |
| 2025-05-16 | 8.22 | 8.26 | 0.05 | 0.61% | 8.17 | 8.30 | 64765 | 5338.09 | 2.33% | 0.00 |
| 2025-05-15 | 8.28 | 8.21 | -0.06 | -0.73% | 8.11 | 8.31 | 77233 | 6339.83 | 2.78% | 0.00 |
| 2025-05-14 | 8.34 | 8.27 | -0.05 | -0.60% | 8.18 | 8.34 | 79829 | 6587.79 | 2.87% | 0.00 |
| 2025-05-13 | 8.40 | 8.32 | 0.01 | 0.12% | 8.29 | 8.48 | 85322 | 7143.79 | 3.07% | 0.00 |
| 2025-05-12 | 8.37 | 8.31 | 0.03 | 0.36% | 8.23 | 8.38 | 78485 | 6502.47 | 2.82% | 21.00 |
| 2025-05-09 | 8.45 | 8.28 | -0.17 | -2.01% | 8.25 | 8.47 | 92669 | 7707.98 | 3.33% | 0.00 |
| 2025-05-08 | 8.31 | 8.45 | 0.11 | 1.32% | 8.28 | 8.54 | 118673 | 10045.77 | 4.27% | 0.00 |
| 2025-05-07 | 8.37 | 8.34 | 0.07 | 0.85% | 8.22 | 8.44 | 125171 | 10429.97 | 4.50% | 0.00 |
| 2025-05-06 | 8.16 | 8.27 | 0.20 | 2.48% | 8.13 | 8.29 | 117119 | 9646.15 | 4.21% | 0.00 |
| 2025-04-30 | 8.00 | 8.07 | 0.09 | 1.13% | 8.00 | 8.13 | 99832 | 8067.77 | 3.59% | 0.00 |
| 2025-04-29 | 7.93 | 7.98 | 0.06 | 0.76% | 7.83 | 8.10 | 160305 | 12846.39 | 5.77% | 0.00 |
| 2025-04-28 | 8.50 | 7.92 | -1.18 | -12.97% | 7.90 | 8.50 | 317381 | 25590.69 | 11.42% | 0.00 |
| 2025-04-25 | 9.25 | 9.10 | -0.07 | -0.76% | 9.01 | 9.36 | 114338 | 10434.02 | 4.11% | 0.00 |
| 2025-04-24 | 9.18 | 9.17 | -0.02 | -0.22% | 9.06 | 9.45 | 150899 | 13955.88 | 5.43% | 1.00 |
| 2025-04-23 | 9.19 | 9.19 | 0.01 | 0.11% | 9.15 | 9.29 | 85185 | 7844.40 | 3.06% | 0.00 |
| 2025-04-22 | 9.13 | 9.18 | 0.03 | 0.33% | 9.07 | 9.26 | 88187 | 8070.73 | 3.17% | 0.00 |
| 2025-04-21 | 8.89 | 9.15 | 0.23 | 2.58% | 8.78 | 9.16 | 109153 | 9863.24 | 3.93% | 0.00 |
| 2025-04-18 | 9.00 | 8.92 | 0.00 | 0.00% | 8.86 | 9.26 | 118577 | 10695.74 | 4.27% | 0.00 |
| 2025-04-17 | 8.80 | 8.92 | 0.04 | 0.45% | 8.76 | 9.01 | 72176 | 6450.88 | 2.60% | 0.00 |
| 2025-04-16 | 9.10 | 8.88 | -0.22 | -2.42% | 8.66 | 9.10 | 114418 | 10146.52 | 4.12% | 0.00 |
| 2025-04-15 | 9.20 | 9.10 | -0.10 | -1.09% | 9.02 | 9.26 | 95119 | 8686.15 | 3.42% | 0.00 |
| 2025-04-14 | 9.20 | 9.20 | 0.17 | 1.88% | 9.08 | 9.40 | 140925 | 13007.37 | 5.07% | 0.00 |
| 2025-04-11 | 9.05 | 9.03 | 0.09 | 1.01% | 8.88 | 9.24 | 147631 | 13386.02 | 5.31% | 0.00 |
| 2025-04-10 | 8.98 | 8.94 | 0.14 | 1.59% | 8.91 | 9.25 | 174990 | 15845.08 | 6.30% | 1.00 |
| 2025-04-09 | 8.51 | 8.80 | 0.14 | 1.62% | 7.77 | 8.87 | 225643 | 18877.47 | 8.12% | 0.00 |
| 2025-04-08 | 8.58 | 8.66 | 0.39 | 4.72% | 8.42 | 9.09 | 255048 | 22304.85 | 9.18% | 0.00 |
| 2025-04-07 | 9.72 | 8.27 | -2.00 | -19.47% | 8.22 | 9.96 | 313158 | 28005.65 | 11.27% | 0.00 |
| 2025-04-03 | 10.21 | 10.27 | -0.04 | -0.39% | 10.13 | 10.55 | 190258 | 19640.61 | 6.85% | 3.00 |
| 2025-04-02 | 10.15 | 10.31 | 0.10 | 0.98% | 10.11 | 10.49 | 233287 | 24047.32 | 8.39% | 0.00 |
| 2025-04-01 | 9.88 | 10.21 | 0.38 | 3.87% | 9.84 | 10.50 | 366602 | 37679.16 | 13.19% | 0.00 |
| 2025-03-31 | 9.80 | 9.83 | -0.09 | -0.91% | 9.65 | 9.96 | 139263 | 13623.06 | 5.01% | 43.00 |
| 2025-03-28 | 9.78 | 9.92 | 0.11 | 1.12% | 9.75 | 10.25 | 240795 | 24187.68 | 8.66% | 0.00 |
| 2025-03-27 | 9.60 | 9.81 | 0.18 | 1.87% | 9.42 | 9.85 | 135435 | 13151.00 | 4.87% | 0.00 |
| 2025-03-26 | 9.55 | 9.63 | 0.11 | 1.16% | 9.45 | 9.70 | 75832 | 7312.11 | 2.73% | 0.00 |
| 2025-03-25 | 9.54 | 9.52 | -0.01 | -0.10% | 9.36 | 9.67 | 97449 | 9263.13 | 3.51% | 0.00 |
| 2025-03-24 | 9.77 | 9.53 | -0.28 | -2.85% | 9.30 | 9.93 | 168338 | 16123.48 | 6.06% | 0.00 |
| 2025-03-21 | 10.24 | 9.81 | -0.20 | -2.00% | 9.79 | 10.35 | 180484 | 18011.75 | 6.49% | 0.00 |
| 2025-03-20 | 10.11 | 10.01 | -0.13 | -1.28% | 9.90 | 10.15 | 138637 | 13886.12 | 4.99% | 20.00 |
| 2025-03-19 | 10.02 | 10.14 | 0.09 | 0.90% | 9.99 | 10.40 | 217655 | 22194.54 | 7.83% | 0.00 |
| 2025-03-18 | 9.98 | 10.05 | 0.13 | 1.31% | 9.97 | 10.22 | 178998 | 18041.37 | 6.44% | 2.00 |
| 2025-03-17 | 10.16 | 9.92 | -0.21 | -2.07% | 9.89 | 10.18 | 164108 | 16356.80 | 5.90% | 0.00 |
| 2025-03-14 | 9.95 | 10.13 | 0.21 | 2.12% | 9.74 | 10.15 | 225895 | 22546.68 | 8.13% | 11.00 |
| 2025-03-13 | 10.40 | 9.92 | -0.43 | -4.15% | 9.80 | 10.40 | 312568 | 31265.72 | 11.25% | 0.00 |
| 2025-03-12 | 10.23 | 10.35 | 0.13 | 1.27% | 10.08 | 10.58 | 431652 | 44371.57 | 15.53% | 3.00 |
| 2025-03-11 | 10.09 | 10.22 | -0.66 | -6.07% | 10.03 | 10.38 | 608563 | 61916.06 | 21.89% | 0.00 |
| 2025-03-10 | 10.58 | 10.88 | 1.26 | 13.10% | 10.46 | 11.54 | 862049 | 94828.52 | 31.01% | 56.00 |
| 2025-03-07 | 9.78 | 9.62 | -0.20 | -2.04% | 9.55 | 9.83 | 86174 | 8348.63 | 3.10% | 0.00 |
| 2025-03-06 | 9.60 | 9.82 | 0.23 | 2.40% | 9.59 | 9.84 | 110377 | 10774.17 | 3.97% | 0.00 |
| 2025-03-05 | 9.65 | 9.59 | -0.10 | -1.03% | 9.46 | 9.69 | 74053 | 7074.90 | 2.66% | 0.00 |
| 2025-03-04 | 9.51 | 9.69 | 0.15 | 1.57% | 9.46 | 9.72 | 81055 | 7807.29 | 2.92% | 50.00 |
| 2025-03-03 | 9.45 | 9.54 | 0.15 | 1.60% | 9.41 | 9.78 | 120083 | 11551.61 | 4.32% | 0.00 |
| 2025-02-28 | 9.82 | 9.39 | -0.48 | -4.86% | 9.36 | 9.92 | 127149 | 12193.54 | 4.57% | 0.00 |
| 2025-02-27 | 9.96 | 9.87 | -0.03 | -0.30% | 9.66 | 9.98 | 129152 | 12679.51 | 4.65% | 0.00 |
| 2025-02-26 | 10.03 | 9.90 | -0.13 | -1.30% | 9.80 | 10.07 | 153907 | 15242.47 | 5.58% | 0.00 |
| 2025-02-25 | 10.00 | 10.03 | -0.19 | -1.86% | 9.94 | 10.16 | 122987 | 12357.03 | 4.46% | 0.00 |
| 2025-02-24 | 10.35 | 10.22 | -0.08 | -0.78% | 10.06 | 10.45 | 168994 | 17223.46 | 6.13% | 0.00 |
| 2025-02-21 | 10.26 | 10.30 | 0.04 | 0.39% | 10.11 | 10.49 | 233929 | 23898.15 | 8.48% | 0.00 |
| 2025-02-20 | 10.01 | 10.26 | 0.25 | 2.50% | 9.99 | 10.50 | 260409 | 26810.22 | 9.44% | 0.00 |
| 2025-02-19 | 9.86 | 10.01 | 0.12 | 1.21% | 9.77 | 10.17 | 246376 | 24497.60 | 8.93% | 0.00 |
| 2025-02-18 | 10.28 | 9.89 | -0.51 | -4.90% | 9.85 | 10.35 | 366230 | 36922.32 | 13.28% | 0.00 |
| 2025-02-17 | 10.48 | 10.40 | 0.23 | 2.26% | 10.30 | 11.11 | 619125 | 65685.77 | 22.45% | 1.00 |
| 2025-02-14 | 9.70 | 10.17 | 0.59 | 6.16% | 9.70 | 10.53 | 523601 | 53496.30 | 18.99% | 0.00 |
| 2025-02-13 | 9.57 | 9.58 | 0.00 | 0.00% | 9.32 | 9.78 | 224854 | 21480.34 | 8.15% | 0.00 |
| 2025-02-12 | 9.52 | 9.58 | 0.06 | 0.63% | 9.35 | 9.77 | 200451 | 19124.97 | 7.27% | 6.00 |
| 2025-02-11 | 9.26 | 9.52 | 0.20 | 2.15% | 9.11 | 9.78 | 305519 | 28946.58 | 11.08% | 0.00 |
| 2025-02-10 | 9.25 | 9.32 | 0.15 | 1.64% | 9.05 | 9.35 | 192909 | 17787.69 | 7.00% | 0.00 |
| 2025-02-07 | 8.69 | 9.17 | 0.50 | 5.77% | 8.67 | 9.18 | 219162 | 19793.70 | 7.95% | 10.00 |
| 2025-02-06 | 8.45 | 8.67 | 0.19 | 2.24% | 8.38 | 8.67 | 77153 | 6593.66 | 2.80% | 60.00 |
| 2025-02-05 | 8.41 | 8.48 | 0.14 | 1.68% | 8.33 | 8.48 | 69786 | 5874.88 | 2.53% | 0.00 |
| 2025-01-27 | 8.35 | 8.34 | -0.01 | -0.12% | 8.33 | 8.51 | 59764 | 5028.78 | 2.17% | 0.00 |
| 2025-01-24 | 8.33 | 8.35 | 0.03 | 0.36% | 8.26 | 8.37 | 66997 | 5569.30 | 2.43% | 0.00 |
| 2025-01-23 | 8.32 | 8.32 | 0.03 | 0.36% | 8.32 | 8.48 | 57172 | 4806.56 | 2.07% | 0.00 |
博济医药(300404)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。
