| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.08 | 10.81 | -0.27 | -2.44% | 10.79 | 11.10 | 169711 | 18514.99 | 4.96% | 0.00 |
| 2025-12-11 | 11.22 | 11.08 | -0.14 | -1.25% | 11.04 | 11.57 | 200886 | 22585.99 | 5.87% | 0.00 |
| 2025-12-10 | 11.26 | 11.22 | -0.04 | -0.36% | 11.07 | 11.33 | 155376 | 17397.09 | 4.54% | 0.00 |
| 2025-12-09 | 11.50 | 11.26 | -0.30 | -2.60% | 11.22 | 11.55 | 158399 | 17975.56 | 4.63% | 0.00 |
| 2025-12-08 | 11.70 | 11.56 | -0.15 | -1.28% | 11.48 | 11.82 | 175831 | 20419.68 | 5.14% | 0.00 |
| 2025-12-05 | 11.86 | 11.71 | -0.19 | -1.60% | 11.46 | 11.90 | 197076 | 22918.24 | 5.76% | 0.00 |
| 2025-12-04 | 12.00 | 11.90 | -0.25 | -2.06% | 11.77 | 12.12 | 215191 | 25618.32 | 6.29% | 0.00 |
| 2025-12-03 | 12.20 | 12.15 | -0.09 | -0.74% | 11.95 | 12.57 | 318466 | 38789.82 | 9.31% | 0.00 |
| 2025-12-02 | 12.70 | 12.24 | -0.43 | -3.39% | 12.12 | 12.71 | 307642 | 37813.34 | 8.99% | 1.00 |
| 2025-12-01 | 12.87 | 12.67 | -0.06 | -0.47% | 12.52 | 13.19 | 369009 | 47041.52 | 10.79% | 4.00 |
| 2025-11-28 | 12.52 | 12.73 | -0.27 | -2.08% | 12.30 | 13.40 | 535417 | 68791.20 | 15.65% | 0.00 |
| 2025-11-27 | 12.55 | 13.00 | 0.37 | 2.93% | 12.29 | 13.05 | 509885 | 64439.04 | 14.90% | 0.00 |
| 2025-11-26 | 12.91 | 12.63 | -0.18 | -1.41% | 12.60 | 13.56 | 662493 | 86355.77 | 19.36% | 5.00 |
| 2025-11-25 | 12.47 | 12.81 | 0.75 | 6.22% | 12.24 | 13.34 | 662311 | 84025.94 | 19.36% | 0.00 |
| 2025-11-24 | 11.50 | 12.06 | 0.75 | 6.63% | 11.41 | 12.99 | 451956 | 55035.08 | 13.21% | 0.00 |
| 2025-11-21 | 11.82 | 11.31 | -0.51 | -4.31% | 11.21 | 12.08 | 219200 | 25165.66 | 6.41% | 0.00 |
| 2025-11-20 | 12.09 | 11.82 | -0.04 | -0.34% | 11.63 | 12.18 | 239314 | 28393.65 | 7.00% | 0.00 |
| 2025-11-19 | 12.16 | 11.86 | -0.13 | -1.08% | 11.84 | 12.56 | 309666 | 37538.47 | 9.05% | 0.00 |
| 2025-11-18 | 12.18 | 11.99 | -0.28 | -2.28% | 11.92 | 12.74 | 353731 | 43358.04 | 10.34% | 0.00 |
| 2025-11-17 | 12.85 | 12.27 | -0.68 | -5.25% | 12.16 | 12.86 | 410372 | 50692.66 | 11.99% | 0.00 |
| 2025-11-14 | 12.02 | 12.95 | 0.97 | 8.10% | 12.02 | 13.40 | 594691 | 76123.70 | 17.38% | 1.00 |
| 2025-11-13 | 11.82 | 11.98 | 0.10 | 0.84% | 11.60 | 12.11 | 225232 | 26744.49 | 6.58% | 7.00 |
| 2025-11-12 | 12.01 | 11.88 | -0.23 | -1.90% | 11.79 | 12.38 | 281183 | 33640.92 | 8.22% | 0.00 |
| 2025-11-11 | 11.96 | 12.11 | 0.17 | 1.42% | 11.70 | 12.24 | 338951 | 40766.55 | 9.91% | 0.00 |
| 2025-11-10 | 11.78 | 11.94 | 0.43 | 3.74% | 11.73 | 12.48 | 370332 | 44555.66 | 10.82% | 5.00 |
| 2025-11-07 | 11.48 | 11.51 | 0.10 | 0.88% | 11.45 | 11.94 | 216943 | 25198.43 | 6.34% | 73.00 |
| 2025-11-06 | 11.58 | 11.41 | -0.22 | -1.89% | 11.28 | 11.63 | 199184 | 22619.47 | 5.82% | 0.00 |
| 2025-11-05 | 11.15 | 11.63 | 0.29 | 2.56% | 11.03 | 12.02 | 300750 | 34993.82 | 8.79% | 0.00 |
| 2025-11-04 | 11.10 | 11.34 | 0.14 | 1.25% | 10.97 | 11.45 | 277675 | 31230.85 | 8.12% | 1.00 |
| 2025-11-03 | 11.05 | 11.20 | 0.22 | 2.00% | 10.87 | 11.30 | 262324 | 29140.24 | 7.67% | 3.00 |
| 2025-10-31 | 10.48 | 10.98 | 0.51 | 4.87% | 10.48 | 11.07 | 310036 | 33761.48 | 9.06% | 30.00 |
| 2025-10-30 | 10.62 | 10.47 | -0.26 | -2.42% | 10.45 | 10.68 | 157037 | 16547.26 | 4.59% | 0.00 |
| 2025-10-29 | 10.68 | 10.73 | -0.07 | -0.65% | 10.57 | 10.84 | 180606 | 19296.66 | 5.28% | 0.00 |
| 2025-10-28 | 11.00 | 10.80 | -0.21 | -1.91% | 10.75 | 11.05 | 204663 | 22181.40 | 5.98% | 0.00 |
| 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 |
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。
