| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 29.79 | 29.57 | 0.20 | 0.68% | 29.26 | 30.45 | 44704 | 13247.78 | 3.27% | 0.00 |
| 2025-05-22 | 29.41 | 29.37 | 0.07 | 0.24% | 28.81 | 30.97 | 47760 | 14232.57 | 3.49% | 0.00 |
| 2025-05-21 | 29.57 | 29.30 | -0.21 | -0.71% | 29.30 | 30.09 | 36348 | 10799.84 | 2.66% | 0.00 |
| 2025-05-20 | 29.43 | 29.51 | 0.08 | 0.27% | 29.23 | 30.28 | 40358 | 11995.42 | 2.95% | 0.00 |
| 2025-05-19 | 29.99 | 29.43 | -0.85 | -2.81% | 29.01 | 30.28 | 46986 | 13809.83 | 3.44% | 0.00 |
| 2025-05-16 | 30.41 | 30.28 | -0.74 | -2.39% | 30.04 | 31.18 | 54803 | 16706.93 | 4.01% | 0.00 |
| 2025-05-15 | 32.01 | 31.02 | 0.50 | 1.64% | 30.80 | 33.13 | 88404 | 28239.29 | 6.47% | 0.00 |
| 2025-05-14 | 30.71 | 30.52 | -0.19 | -0.62% | 30.35 | 31.16 | 23560 | 7226.21 | 1.72% | 0.00 |
| 2025-05-13 | 30.80 | 30.71 | 0.35 | 1.15% | 30.50 | 31.71 | 27484 | 8500.41 | 2.01% | 0.00 |
| 2025-05-12 | 30.84 | 30.36 | -0.49 | -1.59% | 30.18 | 31.06 | 23876 | 7280.95 | 1.75% | 0.00 |
| 2025-05-09 | 31.17 | 30.85 | -0.34 | -1.09% | 30.81 | 32.12 | 26183 | 8207.69 | 1.92% | 0.00 |
| 2025-05-08 | 30.60 | 31.19 | 0.52 | 1.70% | 30.48 | 31.47 | 27996 | 8694.70 | 2.05% | 0.00 |
| 2025-05-07 | 30.66 | 30.67 | 0.14 | 0.46% | 30.50 | 31.19 | 26175 | 8050.69 | 1.91% | 0.00 |
| 2025-05-06 | 30.11 | 30.53 | 0.48 | 1.60% | 29.93 | 30.64 | 22085 | 6719.38 | 1.62% | 0.00 |
| 2025-04-30 | 29.39 | 30.05 | 0.66 | 2.25% | 29.39 | 30.20 | 19974 | 5983.73 | 1.46% | 0.00 |
| 2025-04-29 | 29.54 | 29.39 | -0.40 | -1.34% | 29.18 | 29.88 | 21712 | 6386.96 | 1.59% | 0.00 |
| 2025-04-28 | 29.62 | 29.79 | -0.32 | -1.06% | 29.15 | 30.11 | 23380 | 6922.56 | 1.71% | 0.00 |
| 2025-04-25 | 32.65 | 30.11 | -2.00 | -6.23% | 29.85 | 32.78 | 65457 | 20112.99 | 4.79% | 0.00 |
| 2025-04-24 | 31.66 | 32.11 | 0.37 | 1.17% | 31.38 | 32.25 | 37995 | 12105.62 | 2.78% | 0.00 |
| 2025-04-23 | 31.55 | 31.74 | 0.24 | 0.76% | 31.26 | 32.08 | 36767 | 11628.27 | 2.69% | 0.00 |
| 2025-04-22 | 30.50 | 31.50 | 0.88 | 2.87% | 30.46 | 32.10 | 46931 | 14671.41 | 3.43% | 0.00 |
| 2025-04-21 | 29.68 | 30.62 | 0.94 | 3.17% | 29.30 | 31.19 | 35309 | 10761.79 | 2.58% | 0.00 |
| 2025-04-18 | 30.24 | 29.68 | -0.60 | -1.98% | 29.48 | 30.72 | 25425 | 7607.17 | 1.86% | 0.00 |
| 2025-04-17 | 30.30 | 30.28 | -0.12 | -0.39% | 30.22 | 31.30 | 28779 | 8799.14 | 2.10% | 0.00 |
| 2025-04-16 | 31.24 | 30.40 | -0.89 | -2.84% | 29.56 | 31.42 | 41873 | 12702.98 | 3.06% | 0.00 |
| 2025-04-15 | 31.80 | 31.29 | -0.34 | -1.07% | 31.00 | 32.32 | 47150 | 14911.30 | 3.45% | 0.00 |
| 2025-04-14 | 29.40 | 31.63 | 2.73 | 9.45% | 29.30 | 33.21 | 83633 | 26329.15 | 6.12% | 0.00 |
| 2025-04-11 | 28.76 | 28.90 | 0.14 | 0.49% | 28.25 | 29.25 | 44262 | 12740.94 | 3.24% | 0.00 |
| 2025-04-10 | 27.61 | 28.76 | 1.58 | 5.81% | 27.61 | 28.97 | 48270 | 13733.17 | 3.53% | 0.00 |
| 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 |
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。
