| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 26.60 | 27.18 | 0.54 | 2.03% | 24.44 | 27.34 | 65281 | 17224.09 | 4.77% | 0.00 |
| 2025-04-08 | 25.64 | 26.64 | 1.00 | 3.90% | 25.64 | 27.38 | 42205 | 11245.34 | 3.09% | 0.00 |
| 2025-04-07 | 29.93 | 25.64 | -6.41 | -20.00% | 25.64 | 30.48 | 69587 | 19048.81 | 5.09% | 0.00 |
| 2025-04-03 | 32.60 | 32.05 | -1.58 | -4.70% | 32.00 | 33.64 | 38738 | 12617.81 | 2.83% | 0.00 |
| 2025-04-02 | 34.07 | 33.63 | -0.81 | -2.35% | 33.50 | 34.39 | 26584 | 9012.87 | 1.94% | 0.00 |
| 2025-04-01 | 32.84 | 34.44 | 1.93 | 5.94% | 32.51 | 34.95 | 59506 | 20265.50 | 4.35% | 0.00 |
| 2025-03-31 | 32.90 | 32.51 | -0.49 | -1.48% | 32.00 | 33.27 | 26679 | 8690.35 | 1.95% | 0.00 |
| 2025-03-28 | 33.22 | 33.00 | -0.13 | -0.39% | 33.00 | 34.50 | 37367 | 12614.43 | 2.73% | 0.00 |
| 2025-03-27 | 32.40 | 33.13 | 0.83 | 2.57% | 31.40 | 33.40 | 38621 | 12638.63 | 2.82% | 0.00 |
| 2025-03-26 | 32.12 | 32.30 | 0.01 | 0.03% | 32.03 | 32.66 | 28265 | 9140.00 | 2.07% | 0.00 |
| 2025-03-25 | 33.60 | 32.29 | -1.21 | -3.61% | 32.08 | 33.73 | 29470 | 9608.46 | 2.16% | 0.00 |
| 2025-03-24 | 34.50 | 33.50 | -1.08 | -3.12% | 32.72 | 34.99 | 37612 | 12684.22 | 2.75% | 0.00 |
| 2025-03-21 | 36.53 | 34.58 | -1.88 | -5.16% | 34.57 | 36.80 | 43112 | 15264.71 | 3.15% | 0.00 |
| 2025-03-20 | 36.00 | 36.46 | 0.26 | 0.72% | 35.81 | 36.49 | 23218 | 8408.35 | 1.70% | 0.00 |
| 2025-03-19 | 36.70 | 36.20 | -0.63 | -1.71% | 35.74 | 37.70 | 41835 | 15317.10 | 3.06% | 0.00 |
| 2025-03-18 | 36.80 | 36.83 | 0.31 | 0.85% | 36.20 | 37.15 | 36599 | 13451.70 | 2.68% | 0.00 |
| 2025-03-17 | 37.25 | 36.52 | -0.73 | -1.96% | 36.52 | 37.90 | 36749 | 13556.85 | 2.69% | 3.00 |
| 2025-03-14 | 36.95 | 37.25 | 0.55 | 1.50% | 36.66 | 37.95 | 44535 | 16548.35 | 3.26% | 0.00 |
| 2025-03-13 | 39.00 | 36.70 | -2.23 | -5.73% | 36.51 | 39.13 | 46112 | 17244.41 | 3.37% | 3.00 |
| 2025-03-12 | 39.06 | 38.93 | -0.13 | -0.33% | 38.83 | 40.66 | 48558 | 19123.85 | 3.55% | 0.00 |
| 2025-03-11 | 39.95 | 39.06 | -1.41 | -3.48% | 37.77 | 40.10 | 77721 | 30058.90 | 5.68% | 0.00 |
| 2025-03-10 | 36.50 | 40.47 | 4.06 | 11.15% | 36.50 | 41.20 | 127147 | 49486.54 | 9.30% | 3.00 |
| 2025-03-07 | 34.58 | 36.41 | 1.63 | 4.69% | 34.30 | 36.47 | 81936 | 29054.32 | 5.99% | 41.00 |
| 2025-03-06 | 33.90 | 34.78 | 0.84 | 2.47% | 33.76 | 35.15 | 55087 | 18994.24 | 4.03% | 0.00 |
| 2025-03-05 | 33.68 | 33.94 | 0.25 | 0.74% | 33.18 | 34.66 | 37204 | 12636.98 | 2.72% | 0.00 |
| 2025-03-04 | 33.35 | 33.69 | 0.37 | 1.11% | 32.91 | 34.25 | 26729 | 8979.60 | 1.96% | 0.00 |
| 2025-03-03 | 32.58 | 33.32 | 0.86 | 2.65% | 32.30 | 33.73 | 31517 | 10472.65 | 2.31% | 0.00 |
| 2025-02-28 | 34.43 | 32.46 | -2.30 | -6.62% | 32.40 | 34.43 | 39582 | 13206.10 | 2.90% | 4.00 |
| 2025-02-27 | 33.86 | 34.76 | 0.94 | 2.78% | 33.60 | 35.68 | 57577 | 19933.37 | 4.21% | 0.00 |
| 2025-02-26 | 34.18 | 33.82 | -0.03 | -0.09% | 33.25 | 34.84 | 40435 | 13705.16 | 2.96% | 1.00 |
| 2025-02-25 | 34.38 | 33.85 | -1.00 | -2.87% | 33.47 | 34.52 | 43072 | 14606.15 | 3.15% | 0.00 |
| 2025-02-24 | 32.58 | 34.85 | 2.08 | 6.35% | 32.18 | 35.01 | 82152 | 27856.66 | 6.01% | 4.00 |
| 2025-02-21 | 31.19 | 32.77 | 1.33 | 4.23% | 31.19 | 33.48 | 65460 | 21090.82 | 4.79% | 0.00 |
| 2025-02-20 | 30.89 | 31.44 | 0.40 | 1.29% | 30.89 | 31.74 | 27870 | 8770.64 | 2.04% | 0.00 |
| 2025-02-19 | 31.30 | 31.04 | -0.25 | -0.80% | 30.59 | 31.40 | 33951 | 10460.68 | 2.48% | 3.00 |
| 2025-02-18 | 30.92 | 31.29 | 0.29 | 0.94% | 30.48 | 32.69 | 45520 | 14399.23 | 3.33% | 0.00 |
| 2025-02-17 | 31.92 | 31.00 | -0.84 | -2.64% | 30.68 | 32.00 | 44121 | 13689.84 | 3.23% | 0.00 |
| 2025-02-14 | 31.38 | 31.84 | 0.36 | 1.14% | 31.38 | 32.97 | 35829 | 11537.33 | 2.62% | 0.00 |
| 2025-02-13 | 32.10 | 31.48 | -0.58 | -1.81% | 31.47 | 32.50 | 25761 | 8236.93 | 1.88% | 0.00 |
| 2025-02-12 | 31.71 | 32.06 | 0.21 | 0.66% | 31.58 | 32.17 | 27167 | 8659.07 | 1.99% | 0.00 |
| 2025-02-11 | 33.32 | 31.85 | -1.47 | -4.41% | 31.58 | 33.32 | 54639 | 17494.54 | 4.00% | 0.00 |
| 2025-02-10 | 33.91 | 33.32 | -0.55 | -1.62% | 33.00 | 33.97 | 43508 | 14498.17 | 3.18% | 0.00 |
| 2025-02-07 | 33.10 | 33.87 | 0.56 | 1.68% | 33.01 | 34.30 | 37716 | 12763.45 | 2.76% | 0.00 |
| 2025-02-06 | 32.80 | 33.31 | 0.26 | 0.79% | 32.61 | 33.56 | 32134 | 10630.47 | 2.35% | 0.00 |
| 2025-02-05 | 33.03 | 33.05 | 0.02 | 0.06% | 32.72 | 33.80 | 29870 | 9901.52 | 2.18% | 0.00 |
| 2025-01-27 | 34.15 | 33.03 | -1.52 | -4.40% | 32.60 | 34.75 | 38995 | 13057.65 | 2.85% | 0.00 |
| 2025-01-24 | 34.50 | 34.55 | 0.07 | 0.20% | 34.46 | 35.40 | 37307 | 12979.98 | 2.73% | 0.00 |
| 2025-01-23 | 36.05 | 34.48 | -0.68 | -1.93% | 34.48 | 36.48 | 52304 | 18511.15 | 3.83% | 2.00 |
| 2025-01-22 | 35.66 | 35.16 | -1.24 | -3.41% | 34.76 | 36.18 | 50593 | 17928.86 | 3.70% | 0.00 |
| 2025-01-21 | 35.51 | 36.40 | 0.54 | 1.51% | 35.00 | 36.47 | 56278 | 20165.14 | 4.12% | 6.00 |
| 2025-01-20 | 35.00 | 35.86 | 0.71 | 2.02% | 34.41 | 36.57 | 68808 | 24434.74 | 5.03% | 1.00 |
| 2025-01-17 | 33.03 | 35.15 | 1.83 | 5.49% | 32.98 | 35.28 | 79301 | 27267.34 | 5.80% | 0.00 |
| 2025-01-16 | 32.33 | 33.32 | 0.94 | 2.90% | 32.23 | 33.45 | 36512 | 11990.06 | 2.67% | 7.00 |
| 2025-01-15 | 33.10 | 32.38 | -0.97 | -2.91% | 32.02 | 33.25 | 31303 | 10200.41 | 2.29% | 0.00 |
| 2025-01-14 | 32.00 | 33.35 | 1.46 | 4.58% | 31.93 | 33.40 | 49428 | 16280.99 | 3.62% | 0.00 |
| 2025-01-13 | 32.04 | 31.89 | -0.34 | -1.05% | 31.33 | 32.81 | 37813 | 12058.92 | 2.77% | 0.00 |
| 2025-01-10 | 33.81 | 32.23 | -1.97 | -5.76% | 32.17 | 34.89 | 61693 | 20703.65 | 4.51% | 0.00 |
| 2025-01-09 | 33.92 | 34.20 | -0.30 | -0.87% | 33.80 | 35.11 | 65820 | 22637.60 | 4.81% | 12.00 |
| 2025-01-08 | 33.47 | 34.50 | 1.05 | 3.14% | 32.92 | 34.69 | 88920 | 30179.34 | 6.50% | 5.00 |
| 2025-01-07 | 30.60 | 33.45 | 2.26 | 7.25% | 30.19 | 33.50 | 94696 | 30652.26 | 6.93% | 5.00 |
| 2025-01-06 | 30.00 | 31.19 | 1.26 | 4.21% | 28.99 | 32.84 | 61598 | 19156.63 | 4.51% | 0.00 |
| 2025-01-03 | 31.49 | 29.93 | -1.32 | -4.22% | 29.80 | 31.76 | 51634 | 15815.62 | 3.78% | 0.00 |
| 2025-01-02 | 33.32 | 31.25 | -1.42 | -4.35% | 30.56 | 34.30 | 60134 | 19508.76 | 4.40% | 0.00 |
| 2024-12-31 | 33.60 | 32.67 | -0.77 | -2.30% | 32.26 | 35.28 | 76742 | 26096.19 | 5.61% | 4.00 |
| 2024-12-30 | 31.54 | 33.44 | 1.64 | 5.16% | 31.12 | 33.71 | 72163 | 23706.77 | 5.28% | 12.00 |
| 2024-12-27 | 32.46 | 31.80 | -0.76 | -2.33% | 31.80 | 32.79 | 45787 | 14811.29 | 3.35% | 0.00 |
| 2024-12-26 | 32.57 | 32.56 | -0.01 | -0.03% | 32.02 | 33.33 | 56728 | 18612.73 | 4.15% | 5.00 |
| 2024-12-25 | 32.55 | 32.57 | 0.11 | 0.34% | 31.45 | 33.00 | 64061 | 20619.39 | 4.69% | 0.00 |
| 2024-12-24 | 29.46 | 32.46 | 3.30 | 11.32% | 29.24 | 33.35 | 96593 | 30333.99 | 7.07% | 0.00 |
| 2024-12-23 | 30.53 | 29.16 | -1.37 | -4.49% | 29.05 | 30.53 | 39962 | 11805.67 | 2.92% | 0.00 |
| 2024-12-20 | 29.71 | 30.53 | 0.71 | 2.38% | 29.60 | 30.79 | 42317 | 12816.78 | 3.10% | 0.00 |
| 2024-12-19 | 29.72 | 29.82 | -0.23 | -0.77% | 29.50 | 30.63 | 35920 | 10779.06 | 2.63% | 0.00 |
| 2024-12-18 | 30.27 | 30.05 | -0.13 | -0.43% | 29.28 | 30.69 | 38927 | 11690.63 | 2.85% | 14.00 |
| 2024-12-17 | 31.80 | 30.18 | -1.72 | -5.39% | 29.80 | 31.95 | 61831 | 18957.54 | 4.52% | 0.00 |
| 2024-12-16 | 33.80 | 31.90 | -1.37 | -4.12% | 31.28 | 34.24 | 92507 | 30001.79 | 6.77% | 0.00 |
| 2024-12-13 | 34.04 | 33.27 | -1.35 | -3.90% | 33.15 | 34.88 | 80192 | 27269.94 | 5.87% | 0.00 |
| 2024-12-12 | 33.69 | 34.62 | 0.60 | 1.76% | 33.52 | 34.99 | 85886 | 29435.41 | 6.28% | 3.00 |
| 2024-12-11 | 33.50 | 34.02 | -0.48 | -1.39% | 33.49 | 35.99 | 115404 | 39866.06 | 8.44% | 0.00 |
| 2024-12-10 | 32.80 | 34.50 | 1.63 | 4.96% | 32.08 | 37.96 | 185627 | 63568.93 | 13.58% | 7.00 |
| 2024-12-09 | 33.00 | 32.87 | 1.24 | 3.92% | 31.00 | 33.43 | 156873 | 50884.81 | 11.47% | 14.00 |
广生堂(300436)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。
