| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 9.38 | 9.62 | 0.21 | 2.23% | 9.16 | 9.66 | 176015 | 16587.08 | 5.14% | 0.00 |
| 2025-06-27 | 9.20 | 9.41 | 0.21 | 2.28% | 9.16 | 9.54 | 165393 | 15522.57 | 4.83% | 0.00 |
| 2025-06-26 | 9.35 | 9.20 | -0.16 | -1.71% | 9.10 | 9.35 | 127555 | 11723.12 | 3.73% | 0.00 |
| 2025-06-25 | 9.64 | 9.36 | -0.28 | -2.90% | 9.23 | 9.69 | 164115 | 15431.65 | 4.80% | 0.00 |
| 2025-06-24 | 9.37 | 9.64 | 0.36 | 3.88% | 9.32 | 10.08 | 225775 | 21837.61 | 6.60% | 0.00 |
| 2025-06-23 | 8.98 | 9.28 | 0.20 | 2.20% | 8.95 | 9.35 | 126941 | 11664.51 | 3.71% | 0.00 |
| 2025-06-20 | 9.14 | 9.08 | -0.06 | -0.66% | 8.99 | 9.19 | 122432 | 11111.36 | 3.58% | 0.00 |
| 2025-06-19 | 9.50 | 9.14 | -0.40 | -4.19% | 9.11 | 9.58 | 215444 | 20030.84 | 6.30% | 0.00 |
| 2025-06-18 | 9.98 | 9.61 | -0.57 | -5.60% | 9.58 | 10.11 | 292124 | 28599.88 | 8.54% | 4.00 |
| 2025-06-17 | 10.15 | 10.18 | 0.20 | 2.00% | 10.02 | 10.67 | 357389 | 36667.20 | 10.45% | 1.00 |
| 2025-06-16 | 9.90 | 9.98 | 0.08 | 0.81% | 9.74 | 10.10 | 163802 | 16312.47 | 4.79% | 0.00 |
| 2025-06-13 | 10.18 | 9.90 | -0.41 | -3.98% | 9.87 | 10.43 | 294869 | 29619.24 | 8.62% | 0.00 |
| 2025-06-12 | 10.23 | 10.31 | 0.06 | 0.59% | 10.07 | 10.47 | 271275 | 27888.72 | 7.93% | 7.00 |
| 2025-06-11 | 10.57 | 10.25 | -0.15 | -1.44% | 10.18 | 10.72 | 334610 | 34650.89 | 9.78% | 0.00 |
| 2025-06-10 | 10.22 | 10.40 | 0.19 | 1.86% | 10.12 | 10.98 | 538160 | 56526.25 | 15.73% | 0.00 |
| 2025-06-09 | 9.89 | 10.21 | 0.30 | 3.03% | 9.80 | 10.38 | 331330 | 33854.48 | 9.68% | 0.00 |
| 2025-06-06 | 10.04 | 9.91 | -0.14 | -1.39% | 9.79 | 10.29 | 264534 | 26311.92 | 7.73% | 0.00 |
| 2025-06-05 | 10.58 | 10.05 | -0.54 | -5.10% | 9.90 | 10.60 | 422703 | 42785.57 | 12.36% | 0.00 |
| 2025-06-04 | 10.32 | 10.59 | 0.21 | 2.02% | 10.11 | 11.01 | 510861 | 53799.85 | 14.93% | 4.00 |
| 2025-06-03 | 9.66 | 10.38 | 0.26 | 2.57% | 9.60 | 10.60 | 582373 | 59880.13 | 17.02% | 0.00 |
| 2025-05-30 | 9.24 | 10.12 | 0.78 | 8.35% | 9.24 | 10.88 | 666695 | 67968.12 | 19.49% | 68.00 |
| 2025-05-29 | 9.07 | 9.34 | 0.14 | 1.52% | 8.88 | 9.69 | 402580 | 37584.23 | 11.77% | 0.00 |
| 2025-05-28 | 9.10 | 9.20 | 0.02 | 0.22% | 8.93 | 9.30 | 266482 | 24276.90 | 7.79% | 0.00 |
| 2025-05-27 | 9.36 | 9.18 | -0.31 | -3.27% | 9.14 | 9.60 | 310229 | 28920.26 | 9.07% | 0.00 |
| 2025-05-26 | 9.61 | 9.49 | -0.21 | -2.16% | 9.22 | 9.63 | 395756 | 37246.75 | 11.57% | 0.00 |
| 2025-05-23 | 9.11 | 9.70 | 0.51 | 5.55% | 9.11 | 9.70 | 546718 | 51921.85 | 15.98% | 15.00 |
| 2025-05-22 | 8.91 | 9.19 | 0.21 | 2.34% | 8.66 | 9.55 | 487970 | 44569.47 | 14.26% | 0.00 |
| 2025-05-21 | 8.94 | 8.98 | 0.05 | 0.56% | 8.72 | 9.12 | 346575 | 30977.59 | 10.13% | 0.00 |
| 2025-05-20 | 8.57 | 8.93 | 0.37 | 4.32% | 8.48 | 9.35 | 518362 | 46536.15 | 15.15% | 0.00 |
| 2025-05-19 | 8.70 | 8.56 | -0.48 | -5.31% | 8.38 | 8.79 | 398820 | 33945.15 | 11.66% | 0.00 |
| 2025-05-16 | 8.41 | 9.04 | 1.03 | 12.86% | 8.30 | 9.28 | 456397 | 39777.39 | 13.34% | 0.00 |
| 2025-05-15 | 7.95 | 8.01 | 0.05 | 0.63% | 7.90 | 8.09 | 64552 | 5170.85 | 1.89% | 0.00 |
| 2025-05-14 | 7.99 | 7.96 | -0.01 | -0.13% | 7.90 | 8.01 | 49696 | 3950.38 | 1.45% | 0.00 |
| 2025-05-13 | 8.01 | 7.97 | 0.02 | 0.25% | 7.95 | 8.09 | 64377 | 5161.70 | 1.88% | 0.00 |
| 2025-05-12 | 7.96 | 7.95 | 0.02 | 0.25% | 7.88 | 7.98 | 48119 | 3814.57 | 1.41% | 0.00 |
| 2025-05-09 | 8.00 | 7.93 | -0.07 | -0.88% | 7.91 | 8.02 | 44380 | 3531.40 | 1.30% | 0.00 |
| 2025-05-08 | 7.91 | 8.00 | 0.07 | 0.88% | 7.89 | 8.02 | 66462 | 5299.93 | 1.94% | 0.00 |
| 2025-05-07 | 7.99 | 7.93 | -0.05 | -0.63% | 7.84 | 8.00 | 83964 | 6649.86 | 2.45% | 0.00 |
| 2025-05-06 | 7.81 | 7.98 | 0.22 | 2.84% | 7.75 | 7.98 | 80572 | 6344.74 | 2.36% | 0.00 |
| 2025-04-30 | 7.70 | 7.76 | 0.03 | 0.39% | 7.70 | 7.84 | 45015 | 3494.47 | 1.32% | 0.00 |
| 2025-04-29 | 7.60 | 7.73 | 0.13 | 1.71% | 7.56 | 7.74 | 44802 | 3447.63 | 1.31% | 0.00 |
| 2025-04-28 | 7.68 | 7.60 | -0.09 | -1.17% | 7.47 | 7.68 | 66124 | 5010.19 | 1.93% | 0.00 |
| 2025-04-25 | 7.80 | 7.69 | -0.08 | -1.03% | 7.68 | 7.88 | 73314 | 5679.55 | 2.14% | 0.00 |
| 2025-04-24 | 7.71 | 7.77 | 0.05 | 0.65% | 7.69 | 7.85 | 70182 | 5465.10 | 2.05% | 0.00 |
| 2025-04-23 | 7.75 | 7.72 | -0.03 | -0.39% | 7.69 | 7.82 | 47305 | 3661.20 | 1.38% | 0.00 |
| 2025-04-22 | 7.67 | 7.75 | 0.08 | 1.04% | 7.62 | 7.78 | 58139 | 4479.15 | 1.70% | 0.00 |
| 2025-04-21 | 7.50 | 7.67 | 0.13 | 1.72% | 7.46 | 7.72 | 48193 | 3673.83 | 1.41% | 0.00 |
| 2025-04-18 | 7.57 | 7.54 | -0.03 | -0.40% | 7.46 | 7.73 | 57903 | 4374.14 | 1.69% | 0.00 |
| 2025-04-17 | 7.49 | 7.57 | 0.04 | 0.53% | 7.49 | 7.66 | 48633 | 3692.24 | 1.42% | 0.00 |
| 2025-04-16 | 7.65 | 7.53 | -0.17 | -2.21% | 7.38 | 7.71 | 66223 | 4989.63 | 1.94% | 0.00 |
| 2025-04-15 | 7.82 | 7.70 | -0.02 | -0.26% | 7.63 | 7.82 | 57461 | 4417.61 | 1.68% | 0.00 |
| 2025-04-14 | 7.65 | 7.72 | 0.17 | 2.25% | 7.60 | 7.83 | 72102 | 5577.30 | 2.11% | 0.00 |
| 2025-04-11 | 7.51 | 7.55 | -0.06 | -0.79% | 7.47 | 7.70 | 71556 | 5424.14 | 2.09% | 0.00 |
| 2025-04-10 | 7.56 | 7.61 | 0.22 | 2.98% | 7.50 | 7.72 | 96646 | 7384.19 | 2.82% | 0.00 |
| 2025-04-09 | 7.20 | 7.39 | 0.03 | 0.41% | 6.71 | 7.47 | 136271 | 9634.37 | 3.98% | 0.00 |
| 2025-04-08 | 7.16 | 7.36 | 0.24 | 3.37% | 7.14 | 7.63 | 108086 | 7954.13 | 3.16% | 0.00 |
| 2025-04-07 | 8.19 | 7.12 | -1.45 | -16.92% | 6.94 | 8.21 | 149758 | 11178.17 | 4.38% | 0.00 |
| 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 |
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。
