博济医药(300404)股票行情 博济医药股票行情 300404股票行情_爱股网

博济医药(300404)行情

当前位置:爱股网 > 股票行情 > 博济医药(300404)

博济医药(300404)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

博济医药(300404)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-05-278.208.290.101.22%8.138.29988008120.743.55%0.00
2025-05-268.388.19-0.17-2.03%8.118.4215173912438.805.46%0.00
2025-05-238.268.360.161.95%8.268.5721920118470.387.89%0.00
2025-05-228.338.20-0.13-1.56%8.178.36866427148.453.12%0.00
2025-05-218.458.33-0.05-0.60%8.328.471119269390.174.03%0.00
2025-05-208.238.380.161.95%8.238.521039038688.133.74%0.00
2025-05-198.348.22-0.04-0.48%8.118.34774636333.592.79%0.00
2025-05-168.228.260.050.61%8.178.30647655338.092.33%0.00
2025-05-158.288.21-0.06-0.73%8.118.31772336339.832.78%0.00
2025-05-148.348.27-0.05-0.60%8.188.34798296587.792.87%0.00
2025-05-138.408.320.010.12%8.298.48853227143.793.07%0.00
2025-05-128.378.310.030.36%8.238.38784856502.472.82%21.00
2025-05-098.458.28-0.17-2.01%8.258.47926697707.983.33%0.00
2025-05-088.318.450.111.32%8.288.5411867310045.774.27%0.00
2025-05-078.378.340.070.85%8.228.4412517110429.974.50%0.00
2025-05-068.168.270.202.48%8.138.291171199646.154.21%0.00
2025-04-308.008.070.091.13%8.008.13998328067.773.59%0.00
2025-04-297.937.980.060.76%7.838.1016030512846.395.77%0.00
2025-04-288.507.92-1.18-12.97%7.908.5031738125590.6911.42%0.00
2025-04-259.259.10-0.07-0.76%9.019.3611433810434.024.11%0.00
2025-04-249.189.17-0.02-0.22%9.069.4515089913955.885.43%1.00
2025-04-239.199.190.010.11%9.159.29851857844.403.06%0.00
2025-04-229.139.180.030.33%9.079.26881878070.733.17%0.00
2025-04-218.899.150.232.58%8.789.161091539863.243.93%0.00
2025-04-189.008.920.000.00%8.869.2611857710695.744.27%0.00
2025-04-178.808.920.040.45%8.769.01721766450.882.60%0.00
2025-04-169.108.88-0.22-2.42%8.669.1011441810146.524.12%0.00
2025-04-159.209.10-0.10-1.09%9.029.26951198686.153.42%0.00
2025-04-149.209.200.171.88%9.089.4014092513007.375.07%0.00
2025-04-119.059.030.091.01%8.889.2414763113386.025.31%0.00
2025-04-108.988.940.141.59%8.919.2517499015845.086.30%1.00
2025-04-098.518.800.141.62%7.778.8722564318877.478.12%0.00
2025-04-088.588.660.394.72%8.429.0925504822304.859.18%0.00
2025-04-079.728.27-2.00-19.47%8.229.9631315828005.6511.27%0.00
2025-04-0310.2110.27-0.04-0.39%10.1310.5519025819640.616.85%3.00
2025-04-0210.1510.310.100.98%10.1110.4923328724047.328.39%0.00
2025-04-019.8810.210.383.87%9.8410.5036660237679.1613.19%0.00
2025-03-319.809.83-0.09-0.91%9.659.9613926313623.065.01%43.00
2025-03-289.789.920.111.12%9.7510.2524079524187.688.66%0.00
2025-03-279.609.810.181.87%9.429.8513543513151.004.87%0.00
2025-03-269.559.630.111.16%9.459.70758327312.112.73%0.00
2025-03-259.549.52-0.01-0.10%9.369.67974499263.133.51%0.00
2025-03-249.779.53-0.28-2.85%9.309.9316833816123.486.06%0.00
2025-03-2110.249.81-0.20-2.00%9.7910.3518048418011.756.49%0.00
2025-03-2010.1110.01-0.13-1.28%9.9010.1513863713886.124.99%20.00
2025-03-1910.0210.140.090.90%9.9910.4021765522194.547.83%0.00
2025-03-189.9810.050.131.31%9.9710.2217899818041.376.44%2.00
2025-03-1710.169.92-0.21-2.07%9.8910.1816410816356.805.90%0.00
2025-03-149.9510.130.212.12%9.7410.1522589522546.688.13%11.00
2025-03-1310.409.92-0.43-4.15%9.8010.4031256831265.7211.25%0.00
2025-03-1210.2310.350.131.27%10.0810.5843165244371.5715.53%3.00
2025-03-1110.0910.22-0.66-6.07%10.0310.3860856361916.0621.89%0.00
2025-03-1010.5810.881.2613.10%10.4611.5486204994828.5231.01%56.00
2025-03-079.789.62-0.20-2.04%9.559.83861748348.633.10%0.00
2025-03-069.609.820.232.40%9.599.8411037710774.173.97%0.00
2025-03-059.659.59-0.10-1.03%9.469.69740537074.902.66%0.00
2025-03-049.519.690.151.57%9.469.72810557807.292.92%50.00
2025-03-039.459.540.151.60%9.419.7812008311551.614.32%0.00
2025-02-289.829.39-0.48-4.86%9.369.9212714912193.544.57%0.00
2025-02-279.969.87-0.03-0.30%9.669.9812915212679.514.65%0.00
2025-02-2610.039.90-0.13-1.30%9.8010.0715390715242.475.58%0.00
2025-02-2510.0010.03-0.19-1.86%9.9410.1612298712357.034.46%0.00
2025-02-2410.3510.22-0.08-0.78%10.0610.4516899417223.466.13%0.00
2025-02-2110.2610.300.040.39%10.1110.4923392923898.158.48%0.00
2025-02-2010.0110.260.252.50%9.9910.5026040926810.229.44%0.00
2025-02-199.8610.010.121.21%9.7710.1724637624497.608.93%0.00
2025-02-1810.289.89-0.51-4.90%9.8510.3536623036922.3213.28%0.00
2025-02-1710.4810.400.232.26%10.3011.1161912565685.7722.45%1.00
2025-02-149.7010.170.596.16%9.7010.5352360153496.3018.99%0.00
2025-02-139.579.580.000.00%9.329.7822485421480.348.15%0.00
2025-02-129.529.580.060.63%9.359.7720045119124.977.27%6.00
2025-02-119.269.520.202.15%9.119.7830551928946.5811.08%0.00
2025-02-109.259.320.151.64%9.059.3519290917787.697.00%0.00
2025-02-078.699.170.505.77%8.679.1821916219793.707.95%10.00
2025-02-068.458.670.192.24%8.388.67771536593.662.80%60.00
2025-02-058.418.480.141.68%8.338.48697865874.882.53%0.00
2025-01-278.358.34-0.01-0.12%8.338.51597645028.782.17%0.00
2025-01-248.338.350.030.36%8.268.37669975569.302.43%0.00
2025-01-238.328.320.030.36%8.328.48571724806.562.07%0.00
2025-01-228.368.29-0.09-1.07%8.248.36409213392.881.48%0.00

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

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)

如何看K线图

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)。

如何看K线图

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。