| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.46 | 8.57 | 0.06 | 0.71% | 8.42 | 8.73 | 79049 | 6789.56 | 2.31% | 0.00 |
| 2025-04-02 | 8.64 | 8.51 | -0.13 | -1.50% | 8.48 | 8.70 | 71425 | 6125.35 | 2.09% | 0.00 |
| 2025-04-01 | 8.25 | 8.64 | 0.42 | 5.11% | 8.25 | 8.85 | 141709 | 12257.90 | 4.14% | 0.00 |
| 2025-03-31 | 8.29 | 8.22 | -0.16 | -1.91% | 8.08 | 8.38 | 66157 | 5427.10 | 1.93% | 0.00 |
| 2025-03-28 | 8.45 | 8.38 | -0.11 | -1.30% | 8.37 | 8.68 | 74336 | 6340.90 | 2.17% | 0.00 |
| 2025-03-27 | 8.40 | 8.49 | 0.09 | 1.07% | 8.19 | 8.54 | 65267 | 5469.45 | 1.91% | 0.00 |
| 2025-03-26 | 8.20 | 8.40 | 0.18 | 2.19% | 8.17 | 8.50 | 80797 | 6770.41 | 2.36% | 0.00 |
| 2025-03-25 | 8.28 | 8.22 | -0.07 | -0.84% | 8.04 | 8.29 | 103303 | 8442.17 | 3.02% | 0.00 |
| 2025-03-24 | 8.61 | 8.29 | -0.40 | -4.60% | 8.13 | 8.73 | 115747 | 9734.74 | 3.38% | 0.00 |
| 2025-03-21 | 8.87 | 8.69 | -0.17 | -1.92% | 8.66 | 9.14 | 98698 | 8709.11 | 2.88% | 0.00 |
| 2025-03-20 | 8.96 | 8.86 | -0.10 | -1.12% | 8.83 | 9.02 | 79253 | 7031.40 | 2.32% | 0.00 |
| 2025-03-19 | 8.98 | 8.96 | 0.01 | 0.11% | 8.91 | 9.12 | 101106 | 9103.30 | 2.96% | 0.00 |
| 2025-03-18 | 8.94 | 8.95 | 0.03 | 0.34% | 8.89 | 8.99 | 66526 | 5947.64 | 1.94% | 0.00 |
| 2025-03-17 | 9.03 | 8.92 | -0.11 | -1.22% | 8.89 | 9.04 | 84476 | 7561.95 | 2.47% | 0.00 |
| 2025-03-14 | 8.73 | 9.03 | 0.25 | 2.85% | 8.70 | 9.05 | 131728 | 11759.03 | 3.85% | 0.00 |
| 2025-03-13 | 8.72 | 8.78 | 0.03 | 0.34% | 8.61 | 8.94 | 88960 | 7795.20 | 2.60% | 0.00 |
| 2025-03-12 | 8.77 | 8.75 | 0.01 | 0.11% | 8.67 | 8.80 | 48806 | 4267.26 | 1.43% | 0.00 |
| 2025-03-11 | 8.67 | 8.74 | 0.00 | 0.00% | 8.58 | 8.74 | 49322 | 4268.88 | 1.44% | 0.00 |
| 2025-03-10 | 8.65 | 8.74 | 0.16 | 1.86% | 8.63 | 8.84 | 82976 | 7251.80 | 2.43% | 0.00 |
| 2025-03-07 | 8.70 | 8.58 | -0.14 | -1.61% | 8.55 | 8.72 | 53246 | 4592.44 | 1.56% | 0.00 |
| 2025-03-06 | 8.63 | 8.72 | 0.11 | 1.28% | 8.59 | 8.74 | 49814 | 4327.51 | 1.46% | 1.00 |
| 2025-03-05 | 8.82 | 8.61 | -0.20 | -2.27% | 8.51 | 8.84 | 67477 | 5806.74 | 1.97% | 0.00 |
| 2025-03-04 | 8.69 | 8.81 | 0.09 | 1.03% | 8.61 | 8.81 | 52900 | 4622.29 | 1.55% | 0.00 |
| 2025-03-03 | 8.60 | 8.72 | 0.08 | 0.93% | 8.60 | 8.87 | 60152 | 5269.68 | 1.76% | 0.00 |
| 2025-02-28 | 9.06 | 8.64 | -0.41 | -4.53% | 8.57 | 9.06 | 95713 | 8441.93 | 2.80% | 0.00 |
| 2025-02-27 | 8.94 | 9.05 | 0.10 | 1.12% | 8.82 | 9.09 | 105012 | 9433.15 | 3.07% | 0.00 |
| 2025-02-26 | 8.89 | 8.95 | 0.10 | 1.13% | 8.80 | 8.96 | 62367 | 5532.06 | 1.82% | 0.00 |
| 2025-02-25 | 8.96 | 8.85 | -0.14 | -1.56% | 8.76 | 9.01 | 69920 | 6215.30 | 2.04% | 0.00 |
| 2025-02-24 | 8.88 | 8.99 | 0.07 | 0.78% | 8.80 | 9.01 | 86343 | 7697.95 | 2.52% | 0.00 |
| 2025-02-21 | 9.08 | 8.92 | -0.09 | -1.00% | 8.87 | 9.26 | 95232 | 8539.72 | 2.78% | 0.00 |
| 2025-02-20 | 8.87 | 9.01 | 0.09 | 1.01% | 8.84 | 9.18 | 98136 | 8885.30 | 2.87% | 0.00 |
| 2025-02-19 | 8.80 | 8.92 | 0.17 | 1.94% | 8.65 | 9.09 | 100376 | 8910.43 | 2.93% | 0.00 |
| 2025-02-18 | 9.12 | 8.75 | -0.39 | -4.27% | 8.69 | 9.12 | 107505 | 9574.67 | 3.14% | 0.00 |
| 2025-02-17 | 9.26 | 9.14 | -0.03 | -0.33% | 9.03 | 9.29 | 125748 | 11514.28 | 3.68% | 0.00 |
| 2025-02-14 | 9.11 | 9.17 | 0.03 | 0.33% | 9.07 | 9.38 | 132182 | 12201.61 | 3.86% | 0.00 |
| 2025-02-13 | 9.20 | 9.14 | -0.05 | -0.54% | 9.13 | 9.30 | 92383 | 8494.96 | 2.70% | 0.00 |
| 2025-02-12 | 9.16 | 9.19 | -0.02 | -0.22% | 9.11 | 9.25 | 97500 | 8931.91 | 2.85% | 0.00 |
| 2025-02-11 | 9.41 | 9.21 | -0.30 | -3.15% | 9.15 | 9.45 | 168776 | 15557.10 | 4.93% | 0.00 |
| 2025-02-10 | 8.82 | 9.51 | 0.73 | 8.31% | 8.82 | 9.52 | 299711 | 27741.38 | 8.76% | 0.00 |
| 2025-02-07 | 8.57 | 8.78 | 0.21 | 2.45% | 8.50 | 8.84 | 190956 | 16620.04 | 5.58% | 52.00 |
| 2025-02-06 | 8.50 | 8.57 | 0.04 | 0.47% | 8.37 | 8.57 | 119325 | 10119.56 | 3.49% | 0.00 |
| 2025-02-05 | 8.48 | 8.53 | 0.35 | 4.28% | 8.41 | 8.69 | 155971 | 13324.67 | 4.56% | 0.00 |
| 2025-01-27 | 8.35 | 8.18 | -0.19 | -2.27% | 8.18 | 8.54 | 70607 | 5880.78 | 2.06% | 0.00 |
| 2025-01-24 | 8.26 | 8.37 | 0.07 | 0.84% | 8.17 | 8.38 | 72983 | 6043.92 | 2.13% | 0.00 |
| 2025-01-23 | 8.46 | 8.30 | -0.05 | -0.60% | 8.28 | 8.56 | 94087 | 7946.06 | 2.75% | 0.00 |
| 2025-01-22 | 8.40 | 8.35 | -0.10 | -1.18% | 8.28 | 8.55 | 81499 | 6857.11 | 2.38% | 0.00 |
| 2025-01-21 | 8.68 | 8.45 | -0.19 | -2.20% | 8.35 | 8.77 | 110297 | 9354.26 | 3.22% | 0.00 |
| 2025-01-20 | 8.68 | 8.64 | 0.02 | 0.23% | 8.46 | 8.71 | 120489 | 10402.90 | 3.52% | 0.00 |
| 2025-01-17 | 8.55 | 8.62 | -0.06 | -0.69% | 8.41 | 8.72 | 139250 | 11905.53 | 4.07% | 0.00 |
| 2025-01-16 | 8.64 | 8.68 | -0.02 | -0.23% | 8.63 | 8.86 | 192546 | 16824.96 | 5.63% | 0.00 |
| 2025-01-15 | 8.86 | 8.70 | -0.25 | -2.79% | 8.56 | 8.92 | 217429 | 18893.27 | 6.36% | 0.00 |
| 2025-01-14 | 8.60 | 8.95 | 0.37 | 4.31% | 8.53 | 8.96 | 218207 | 19092.45 | 6.38% | 25.00 |
| 2025-01-13 | 8.76 | 8.58 | -0.45 | -4.98% | 8.33 | 8.85 | 241095 | 20522.54 | 7.05% | 20.00 |
| 2025-01-10 | 9.61 | 9.03 | -0.74 | -7.57% | 9.01 | 9.98 | 356763 | 33482.10 | 10.43% | 23.00 |
| 2025-01-09 | 10.15 | 9.77 | -0.52 | -5.05% | 9.50 | 10.30 | 433722 | 42735.60 | 12.68% | 275.00 |
| 2025-01-08 | 10.13 | 10.29 | 0.19 | 1.88% | 10.12 | 11.48 | 605124 | 64306.14 | 17.69% | 0.00 |
| 2025-01-07 | 10.03 | 10.10 | 0.64 | 6.77% | 9.70 | 10.48 | 589562 | 59033.05 | 17.23% | 30.00 |
| 2025-01-06 | 8.30 | 9.46 | 1.58 | 20.05% | 8.30 | 9.46 | 286175 | 26074.04 | 8.36% | 0.00 |
| 2025-01-03 | 8.12 | 7.88 | -0.20 | -2.48% | 7.87 | 8.33 | 62972 | 5109.50 | 1.84% | 0.00 |
| 2025-01-02 | 8.26 | 8.08 | -0.17 | -2.06% | 7.99 | 8.30 | 38557 | 3151.17 | 1.13% | 0.00 |
| 2024-12-31 | 8.53 | 8.25 | -0.28 | -3.28% | 8.24 | 8.59 | 46770 | 3915.81 | 1.37% | 0.00 |
| 2024-12-30 | 8.62 | 8.53 | -0.09 | -1.04% | 8.41 | 8.63 | 47387 | 4024.11 | 1.39% | 0.00 |
| 2024-12-27 | 8.48 | 8.62 | 0.17 | 2.01% | 8.44 | 8.72 | 45442 | 3913.14 | 1.33% | 0.00 |
| 2024-12-26 | 8.46 | 8.45 | -0.01 | -0.12% | 8.39 | 8.56 | 33689 | 2859.86 | 0.98% | 0.00 |
| 2024-12-25 | 8.63 | 8.46 | -0.09 | -1.05% | 8.27 | 8.73 | 52586 | 4448.63 | 1.54% | 0.00 |
| 2024-12-24 | 8.60 | 8.55 | 0.01 | 0.12% | 8.41 | 8.64 | 44937 | 3826.61 | 1.31% | 0.00 |
| 2024-12-23 | 8.99 | 8.54 | -0.38 | -4.26% | 8.52 | 8.99 | 60809 | 5279.72 | 1.78% | 0.00 |
| 2024-12-20 | 8.69 | 8.92 | 0.18 | 2.06% | 8.68 | 8.98 | 57998 | 5143.06 | 1.70% | 0.00 |
| 2024-12-19 | 8.72 | 8.74 | -0.06 | -0.68% | 8.56 | 8.80 | 42372 | 3676.45 | 1.24% | 0.00 |
| 2024-12-18 | 8.88 | 8.80 | -0.08 | -0.90% | 8.68 | 8.93 | 51062 | 4499.92 | 1.49% | 0.00 |
| 2024-12-17 | 9.22 | 8.88 | -0.37 | -4.00% | 8.83 | 9.25 | 70427 | 6331.45 | 2.06% | 0.00 |
| 2024-12-16 | 9.26 | 9.25 | 0.03 | 0.33% | 9.18 | 9.45 | 47213 | 4392.11 | 1.38% | 0.00 |
| 2024-12-13 | 9.46 | 9.22 | -0.27 | -2.85% | 9.17 | 9.48 | 59738 | 5561.04 | 1.75% | 0.00 |
| 2024-12-12 | 9.40 | 9.49 | 0.09 | 0.96% | 9.29 | 9.51 | 64209 | 6062.11 | 1.88% | 0.00 |
| 2024-12-11 | 9.38 | 9.40 | 0.02 | 0.21% | 9.32 | 9.47 | 66832 | 6273.75 | 1.95% | 0.00 |
| 2024-12-10 | 9.75 | 9.38 | -0.21 | -2.19% | 9.37 | 9.87 | 156100 | 14948.92 | 4.56% | 0.00 |
| 2024-12-09 | 9.53 | 9.59 | 0.09 | 0.95% | 9.52 | 9.78 | 94757 | 9121.36 | 2.77% | 0.00 |
| 2024-12-06 | 9.42 | 9.50 | 0.08 | 0.85% | 9.27 | 9.58 | 70072 | 6597.27 | 2.05% | 4.00 |
| 2024-12-05 | 9.40 | 9.42 | -0.08 | -0.84% | 9.30 | 9.49 | 83986 | 7879.42 | 2.45% | 0.00 |
| 2024-12-04 | 9.46 | 9.50 | 0.04 | 0.42% | 9.28 | 9.87 | 125832 | 11991.90 | 3.68% | 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。
