| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.33 | 11.01 | -0.33 | -2.91% | 10.90 | 11.36 | 352193 | 39070.61 | 10.29% | 0.00 |
| 2025-10-24 | 11.63 | 11.34 | -0.23 | -1.99% | 11.31 | 11.92 | 392105 | 45056.06 | 11.46% | 55.00 |
| 2025-10-23 | 11.65 | 11.57 | -0.09 | -0.77% | 11.29 | 11.97 | 476739 | 55250.56 | 13.93% | 5.00 |
| 2025-10-22 | 11.33 | 11.66 | 0.27 | 2.37% | 11.20 | 12.18 | 711029 | 83251.45 | 20.78% | 0.00 |
| 2025-10-21 | 10.18 | 11.39 | 1.20 | 11.78% | 10.12 | 12.14 | 639960 | 71374.93 | 18.71% | 0.00 |
| 2025-10-20 | 10.00 | 10.19 | 0.43 | 4.41% | 9.95 | 10.26 | 160008 | 16156.14 | 4.68% | 4.00 |
| 2025-10-17 | 9.99 | 9.76 | -0.18 | -1.81% | 9.75 | 10.00 | 79568 | 7854.21 | 2.33% | 0.00 |
| 2025-10-16 | 9.86 | 9.94 | 0.07 | 0.71% | 9.79 | 10.03 | 105378 | 10452.91 | 3.08% | 0.00 |
| 2025-10-15 | 9.63 | 9.87 | 0.24 | 2.49% | 9.62 | 9.94 | 119313 | 11754.62 | 3.49% | 0.00 |
| 2025-10-14 | 9.50 | 9.63 | 0.12 | 1.26% | 9.50 | 9.70 | 72519 | 6984.68 | 2.12% | 0.00 |
| 2025-10-13 | 9.48 | 9.51 | -0.14 | -1.45% | 9.20 | 9.54 | 67527 | 6351.65 | 1.97% | 0.00 |
| 2025-10-10 | 9.43 | 9.65 | 0.16 | 1.69% | 9.43 | 9.70 | 73386 | 7043.25 | 2.15% | 0.00 |
| 2025-10-09 | 9.47 | 9.49 | 0.04 | 0.42% | 9.34 | 9.49 | 48593 | 4582.90 | 1.42% | 0.00 |
| 2025-09-30 | 9.42 | 9.45 | -0.03 | -0.32% | 9.42 | 9.52 | 39936 | 3785.95 | 1.17% | 0.00 |
| 2025-09-29 | 9.49 | 9.48 | 0.01 | 0.11% | 9.26 | 9.50 | 51384 | 4836.12 | 1.50% | 0.00 |
| 2025-09-26 | 9.58 | 9.47 | -0.14 | -1.46% | 9.42 | 9.64 | 54245 | 5169.12 | 1.59% | 0.00 |
| 2025-09-25 | 9.65 | 9.61 | -0.04 | -0.41% | 9.57 | 9.81 | 53767 | 5208.37 | 1.57% | 0.00 |
| 2025-09-24 | 9.37 | 9.65 | 0.22 | 2.33% | 9.37 | 9.66 | 58935 | 5642.72 | 1.72% | 0.00 |
| 2025-09-23 | 9.60 | 9.43 | -0.23 | -2.38% | 9.28 | 9.63 | 80904 | 7606.73 | 2.36% | 0.00 |
| 2025-09-22 | 9.62 | 9.66 | 0.03 | 0.31% | 9.60 | 9.77 | 47996 | 4636.32 | 1.40% | 0.00 |
| 2025-09-19 | 9.69 | 9.63 | -0.12 | -1.23% | 9.56 | 9.77 | 59487 | 5728.52 | 1.74% | 59.00 |
| 2025-09-18 | 9.91 | 9.75 | -0.16 | -1.61% | 9.65 | 9.96 | 96689 | 9499.97 | 2.83% | 0.00 |
| 2025-09-17 | 10.01 | 9.91 | -0.10 | -1.00% | 9.87 | 10.03 | 72611 | 7215.29 | 2.12% | 0.00 |
| 2025-09-16 | 9.93 | 10.01 | 0.08 | 0.81% | 9.85 | 10.01 | 68154 | 6772.64 | 1.99% | 0.00 |
| 2025-09-15 | 9.95 | 9.93 | -0.07 | -0.70% | 9.82 | 9.98 | 72081 | 7138.41 | 2.11% | 0.00 |
| 2025-09-12 | 10.03 | 10.00 | -0.02 | -0.20% | 9.88 | 10.07 | 77208 | 7703.99 | 2.26% | 0.00 |
| 2025-09-11 | 9.89 | 10.02 | 0.10 | 1.01% | 9.68 | 10.04 | 90699 | 8929.08 | 2.65% | 0.00 |
| 2025-09-10 | 10.03 | 9.92 | -0.12 | -1.20% | 9.90 | 10.10 | 71076 | 7088.36 | 2.08% | 0.00 |
| 2025-09-09 | 10.23 | 10.04 | -0.23 | -2.24% | 9.97 | 10.24 | 70152 | 7083.71 | 2.05% | 0.00 |
| 2025-09-08 | 10.14 | 10.27 | 0.12 | 1.18% | 10.10 | 10.31 | 78234 | 7996.77 | 2.29% | 0.00 |
| 2025-09-05 | 10.06 | 10.15 | 0.12 | 1.20% | 9.85 | 10.15 | 80383 | 8059.70 | 2.35% | 0.00 |
| 2025-09-04 | 10.00 | 10.03 | 0.06 | 0.60% | 9.88 | 10.23 | 93901 | 9464.87 | 2.74% | 6.00 |
| 2025-09-03 | 10.22 | 9.97 | -0.22 | -2.16% | 9.95 | 10.30 | 89648 | 9062.90 | 2.62% | 0.00 |
| 2025-09-02 | 10.47 | 10.19 | -0.28 | -2.67% | 10.03 | 10.47 | 115492 | 11830.50 | 3.38% | 0.00 |
| 2025-09-01 | 10.20 | 10.47 | 0.27 | 2.65% | 10.13 | 10.48 | 108443 | 11222.52 | 3.17% | 0.00 |
| 2025-08-29 | 10.20 | 10.20 | -0.04 | -0.39% | 10.10 | 10.34 | 99880 | 10233.66 | 2.92% | 0.00 |
| 2025-08-28 | 10.39 | 10.24 | -0.10 | -0.97% | 9.85 | 10.46 | 191858 | 19521.13 | 5.61% | 0.00 |
| 2025-08-27 | 10.62 | 10.34 | -0.27 | -2.54% | 10.33 | 10.71 | 186929 | 19638.36 | 5.46% | 1.00 |
| 2025-08-26 | 10.69 | 10.61 | -0.13 | -1.21% | 10.58 | 10.73 | 145363 | 15471.14 | 4.25% | 0.00 |
| 2025-08-25 | 10.81 | 10.74 | 0.04 | 0.37% | 10.59 | 10.90 | 195919 | 21019.82 | 5.73% | 1.00 |
| 2025-08-22 | 10.92 | 10.70 | -0.13 | -1.20% | 10.60 | 10.94 | 173460 | 18609.59 | 5.07% | 0.00 |
| 2025-08-21 | 11.05 | 10.83 | -0.17 | -1.55% | 10.79 | 11.05 | 158738 | 17302.66 | 4.64% | 0.00 |
| 2025-08-20 | 11.09 | 11.00 | -0.17 | -1.52% | 10.76 | 11.18 | 239616 | 26219.52 | 7.00% | 0.00 |
| 2025-08-19 | 10.68 | 11.17 | 0.45 | 4.20% | 10.68 | 11.66 | 424847 | 47558.96 | 12.42% | 0.00 |
| 2025-08-18 | 10.59 | 10.72 | 0.07 | 0.66% | 10.59 | 10.79 | 177601 | 18983.05 | 5.19% | 0.00 |
| 2025-08-15 | 10.55 | 10.65 | 0.11 | 1.04% | 10.45 | 10.70 | 156948 | 16626.31 | 4.59% | 0.00 |
| 2025-08-14 | 10.88 | 10.54 | -0.33 | -3.04% | 10.52 | 10.94 | 178367 | 19098.09 | 5.21% | 0.00 |
| 2025-08-13 | 10.57 | 10.87 | 0.27 | 2.55% | 10.35 | 10.98 | 272505 | 29163.36 | 7.97% | 0.00 |
| 2025-08-12 | 10.72 | 10.60 | -0.15 | -1.40% | 10.49 | 11.10 | 184631 | 19766.20 | 5.40% | 0.00 |
| 2025-08-11 | 10.46 | 10.75 | 0.25 | 2.38% | 10.46 | 10.82 | 192864 | 20554.23 | 5.64% | 0.00 |
| 2025-08-08 | 10.43 | 10.50 | 0.06 | 0.57% | 10.26 | 10.65 | 206885 | 21692.10 | 6.05% | 5.00 |
| 2025-08-07 | 10.52 | 10.44 | -0.15 | -1.42% | 10.26 | 10.64 | 214969 | 22406.13 | 6.28% | 0.00 |
| 2025-08-06 | 10.83 | 10.59 | -0.26 | -2.40% | 10.54 | 10.95 | 260585 | 27783.99 | 7.62% | 0.00 |
| 2025-08-05 | 11.01 | 10.85 | -0.23 | -2.08% | 10.83 | 11.24 | 230458 | 25231.10 | 6.74% | 0.00 |
| 2025-08-04 | 11.01 | 11.08 | -0.10 | -0.89% | 10.63 | 11.08 | 292641 | 31798.22 | 8.55% | 0.00 |
| 2025-08-01 | 11.43 | 11.18 | -0.11 | -0.97% | 11.15 | 11.62 | 351503 | 40001.10 | 10.27% | 0.00 |
| 2025-07-31 | 11.67 | 11.29 | -0.31 | -2.67% | 11.27 | 11.75 | 501292 | 57569.25 | 14.65% | 0.00 |
| 2025-07-30 | 10.89 | 11.60 | 0.70 | 6.42% | 10.74 | 12.31 | 687078 | 80076.95 | 20.08% | 0.00 |
| 2025-07-29 | 10.54 | 10.90 | 0.34 | 3.22% | 10.39 | 10.98 | 386031 | 41631.12 | 11.28% | 0.00 |
| 2025-07-28 | 10.42 | 10.56 | 0.15 | 1.44% | 10.42 | 10.76 | 185323 | 19648.05 | 5.42% | 0.00 |
| 2025-07-25 | 10.55 | 10.41 | -0.14 | -1.33% | 10.36 | 10.71 | 204404 | 21508.34 | 5.97% | 0.00 |
| 2025-07-24 | 10.40 | 10.55 | 0.18 | 1.74% | 10.36 | 10.73 | 171767 | 18091.25 | 5.02% | 0.00 |
| 2025-07-23 | 10.41 | 10.37 | -0.12 | -1.14% | 10.30 | 10.60 | 188772 | 19690.01 | 5.52% | 0.00 |
| 2025-07-22 | 10.67 | 10.49 | -0.29 | -2.69% | 10.45 | 10.73 | 233878 | 24672.94 | 6.84% | 9.00 |
| 2025-07-21 | 10.62 | 10.78 | 0.08 | 0.75% | 10.42 | 10.91 | 266903 | 28509.01 | 7.80% | 8600.00 |
| 2025-07-18 | 10.81 | 10.70 | -0.09 | -0.83% | 10.41 | 10.84 | 280664 | 29643.03 | 8.20% | 5.00 |
| 2025-07-17 | 10.56 | 10.79 | 0.28 | 2.66% | 10.44 | 11.10 | 435727 | 46903.25 | 12.74% | 35.00 |
| 2025-07-16 | 10.09 | 10.51 | 0.39 | 3.85% | 9.97 | 10.74 | 367736 | 38293.61 | 10.75% | 3.00 |
| 2025-07-15 | 10.19 | 10.12 | -0.11 | -1.08% | 10.00 | 10.33 | 176233 | 17794.32 | 5.15% | 3.00 |
| 2025-07-14 | 10.07 | 10.23 | 0.12 | 1.19% | 9.98 | 10.38 | 224826 | 23070.49 | 6.57% | 0.00 |
| 2025-07-11 | 10.05 | 10.11 | 0.09 | 0.90% | 9.88 | 10.22 | 239856 | 24078.25 | 7.01% | 0.00 |
| 2025-07-10 | 9.62 | 10.02 | 0.43 | 4.48% | 9.53 | 10.47 | 386751 | 39025.65 | 11.30% | 0.00 |
| 2025-07-09 | 9.74 | 9.59 | -0.16 | -1.64% | 9.56 | 9.75 | 112115 | 10780.04 | 3.28% | 0.00 |
| 2025-07-08 | 9.62 | 9.75 | 0.09 | 0.93% | 9.61 | 9.96 | 132805 | 12985.27 | 3.88% | 0.00 |
| 2025-07-07 | 9.77 | 9.66 | -0.09 | -0.92% | 9.62 | 9.87 | 94218 | 9146.18 | 2.75% | 0.00 |
| 2025-07-04 | 9.95 | 9.75 | -0.20 | -2.01% | 9.73 | 9.97 | 141791 | 13926.87 | 4.14% | 0.00 |
| 2025-07-03 | 9.73 | 9.95 | 0.25 | 2.58% | 9.60 | 9.95 | 143031 | 14061.46 | 4.18% | 0.00 |
| 2025-07-02 | 9.82 | 9.70 | -0.11 | -1.12% | 9.64 | 9.98 | 145708 | 14232.40 | 4.26% | 0.00 |
| 2025-07-01 | 9.69 | 9.81 | 0.19 | 1.98% | 9.50 | 9.84 | 186178 | 18064.36 | 5.44% | 5.00 |
| 2025-06-30 | 9.38 | 9.62 | 0.21 | 2.23% | 9.16 | 9.66 | 176015 | 16587.08 | 5.14% | 0.00 |
金石亚药(300434)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。
