| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 132.33 | 129.38 | -1.64 | -1.25% | 128.00 | 149.00 | 248153 | 339508.44 | 18.15% | 14.00 |
| 2026-02-05 | 117.78 | 131.02 | 15.01 | 12.94% | 114.00 | 135.99 | 195351 | 243184.41 | 14.29% | 18.00 |
| 2026-02-04 | 108.00 | 116.01 | 8.09 | 7.50% | 107.98 | 117.58 | 144292 | 165504.95 | 10.55% | 4.00 |
| 2026-02-03 | 102.93 | 107.92 | 5.90 | 5.78% | 100.90 | 108.65 | 135713 | 143564.78 | 9.93% | 0.00 |
| 2026-02-02 | 101.66 | 102.02 | 2.37 | 2.38% | 101.00 | 107.61 | 108622 | 113397.89 | 7.94% | 3.00 |
| 2026-01-30 | 104.00 | 99.65 | -7.80 | -7.26% | 97.89 | 105.50 | 117829 | 118455.34 | 8.62% | 7.00 |
| 2026-01-29 | 104.48 | 107.45 | 2.44 | 2.32% | 101.27 | 108.62 | 181140 | 190332.59 | 13.25% | 6.00 |
| 2026-01-28 | 93.26 | 105.01 | 12.90 | 14.00% | 91.58 | 109.70 | 215766 | 220324.84 | 15.78% | 2.00 |
| 2026-01-27 | 102.00 | 92.11 | -8.79 | -8.71% | 91.50 | 102.90 | 152158 | 144016.67 | 11.13% | 0.00 |
| 2026-01-26 | 96.28 | 100.90 | 4.62 | 4.80% | 93.39 | 103.60 | 236439 | 234781.59 | 17.29% | 1.00 |
| 2026-01-23 | 82.45 | 96.28 | 16.05 | 20.00% | 82.07 | 96.28 | 185473 | 169949.95 | 13.57% | 2.00 |
| 2026-01-22 | 80.28 | 80.23 | -0.63 | -0.78% | 80.00 | 81.15 | 27749 | 22282.93 | 2.03% | 1.00 |
| 2026-01-21 | 79.84 | 80.86 | 0.67 | 0.84% | 79.00 | 82.40 | 40221 | 32573.22 | 2.94% | 0.00 |
| 2026-01-20 | 83.50 | 80.19 | -3.81 | -4.54% | 79.46 | 83.90 | 57748 | 46871.64 | 4.22% | 0.00 |
| 2026-01-19 | 86.21 | 84.00 | -2.37 | -2.74% | 82.80 | 86.21 | 57865 | 48622.79 | 4.23% | 0.00 |
| 2026-01-16 | 87.50 | 86.37 | -1.10 | -1.26% | 85.68 | 88.47 | 51085 | 44195.02 | 3.74% | 5.00 |
| 2026-01-15 | 90.50 | 87.47 | -3.71 | -4.07% | 86.30 | 90.66 | 84206 | 74162.51 | 6.16% | 10.00 |
| 2026-01-14 | 89.47 | 91.18 | 0.84 | 0.93% | 87.79 | 93.84 | 121919 | 111831.04 | 8.92% | 2.00 |
| 2026-01-13 | 93.58 | 90.34 | -3.04 | -3.26% | 90.00 | 97.33 | 143769 | 134648.14 | 10.52% | 4.00 |
| 2026-01-12 | 92.59 | 93.38 | -1.02 | -1.08% | 90.05 | 93.79 | 89272 | 82318.05 | 6.53% | 11.00 |
| 2026-01-09 | 90.87 | 94.40 | 3.33 | 3.66% | 89.50 | 95.50 | 103113 | 95139.62 | 7.54% | 6.00 |
| 2026-01-08 | 92.03 | 91.07 | -1.10 | -1.19% | 90.51 | 92.90 | 53712 | 49110.80 | 3.93% | 10.00 |
| 2026-01-07 | 92.60 | 92.17 | -0.50 | -0.54% | 91.10 | 94.66 | 57349 | 52951.92 | 4.19% | 16.00 |
| 2026-01-06 | 97.51 | 92.67 | -2.21 | -2.33% | 92.01 | 99.90 | 100716 | 95628.97 | 7.37% | 1.00 |
| 2026-01-05 | 89.00 | 94.88 | 5.73 | 6.43% | 88.67 | 95.66 | 81251 | 75914.62 | 5.94% | 8.00 |
| 2025-12-31 | 90.99 | 89.15 | -1.91 | -2.10% | 88.88 | 90.99 | 33826 | 30340.45 | 2.47% | 4.00 |
| 2025-12-30 | 90.67 | 91.06 | 0.06 | 0.07% | 89.77 | 91.70 | 34450 | 31293.42 | 2.52% | 10.00 |
| 2025-12-29 | 89.90 | 91.00 | 0.30 | 0.33% | 89.24 | 91.50 | 39162 | 35424.76 | 2.86% | 20.00 |
| 2025-12-26 | 90.85 | 90.70 | -0.24 | -0.26% | 89.66 | 92.00 | 43586 | 39539.37 | 3.19% | 3.00 |
| 2025-12-25 | 89.40 | 90.94 | 1.39 | 1.55% | 88.50 | 91.88 | 51339 | 46321.27 | 3.76% | 1.00 |
| 2025-12-24 | 87.01 | 89.55 | 2.04 | 2.33% | 86.66 | 90.00 | 50085 | 44514.84 | 3.66% | 1.00 |
| 2025-12-23 | 87.87 | 87.51 | -0.39 | -0.44% | 87.01 | 90.00 | 37136 | 32653.45 | 2.72% | 19.00 |
| 2025-12-22 | 87.31 | 87.90 | -0.30 | -0.34% | 86.00 | 88.60 | 33196 | 29112.46 | 2.43% | 19.00 |
| 2025-12-19 | 86.00 | 88.20 | 1.90 | 2.20% | 86.00 | 90.93 | 52236 | 46375.97 | 3.82% | 0.00 |
| 2025-12-18 | 87.50 | 86.30 | -1.82 | -2.07% | 86.20 | 89.00 | 31984 | 27928.11 | 2.34% | 0.00 |
| 2025-12-17 | 85.04 | 88.12 | 3.24 | 3.82% | 84.30 | 88.49 | 56727 | 49221.21 | 4.15% | 1.00 |
| 2025-12-16 | 87.94 | 84.88 | -2.65 | -3.03% | 84.08 | 88.00 | 45977 | 39213.64 | 3.36% | 15.00 |
| 2025-12-15 | 89.30 | 87.53 | -2.95 | -3.26% | 87.38 | 89.92 | 36125 | 31964.22 | 2.64% | 0.00 |
| 2025-12-12 | 88.88 | 90.48 | 0.91 | 1.02% | 87.70 | 90.92 | 42948 | 38461.28 | 3.14% | 0.00 |
| 2025-12-11 | 92.20 | 89.57 | -2.08 | -2.27% | 89.52 | 93.30 | 40449 | 36766.87 | 2.96% | 0.00 |
| 2025-12-10 | 92.64 | 91.65 | -1.54 | -1.65% | 90.51 | 92.98 | 41766 | 38185.94 | 3.05% | 0.00 |
| 2025-12-09 | 93.33 | 93.19 | -0.82 | -0.87% | 92.64 | 94.95 | 42068 | 39332.45 | 3.08% | 0.00 |
| 2025-12-08 | 91.33 | 94.01 | 2.73 | 2.99% | 91.33 | 96.48 | 64793 | 61355.99 | 4.74% | 0.00 |
| 2025-12-05 | 90.60 | 91.28 | 0.08 | 0.09% | 89.11 | 91.70 | 41072 | 37080.83 | 3.00% | 0.00 |
| 2025-12-04 | 90.01 | 91.20 | 0.58 | 0.64% | 90.01 | 92.18 | 38862 | 35461.92 | 2.84% | 14.00 |
| 2025-12-03 | 94.02 | 90.62 | -3.68 | -3.90% | 90.03 | 94.60 | 63581 | 58035.87 | 4.65% | 5.00 |
| 2025-12-02 | 99.20 | 94.30 | -5.23 | -5.25% | 94.00 | 99.55 | 81963 | 77947.59 | 5.99% | 8.00 |
| 2025-12-01 | 100.29 | 99.53 | -0.47 | -0.47% | 98.40 | 101.59 | 41329 | 41154.64 | 3.02% | 6.00 |
| 2025-11-28 | 98.80 | 100.00 | 0.34 | 0.34% | 96.87 | 100.88 | 50802 | 50126.99 | 3.72% | 0.00 |
| 2025-11-27 | 99.28 | 99.66 | -1.26 | -1.25% | 99.28 | 102.38 | 50866 | 51056.88 | 3.72% | 0.00 |
| 2025-11-26 | 97.50 | 100.92 | 2.32 | 2.35% | 97.32 | 102.59 | 78211 | 78754.45 | 5.72% | 17.00 |
| 2025-11-25 | 99.68 | 98.60 | -0.98 | -0.98% | 98.26 | 103.57 | 74251 | 74791.55 | 5.43% | 2.00 |
| 2025-11-24 | 97.00 | 99.58 | 3.70 | 3.86% | 95.21 | 100.90 | 73158 | 71927.45 | 5.35% | 3.00 |
| 2025-11-21 | 99.50 | 95.88 | -4.55 | -4.53% | 95.50 | 100.48 | 58117 | 56599.26 | 4.25% | 0.00 |
| 2025-11-20 | 97.54 | 100.43 | 2.07 | 2.10% | 97.54 | 101.60 | 70434 | 70471.77 | 5.15% | 0.00 |
| 2025-11-19 | 97.01 | 98.36 | 0.46 | 0.47% | 95.90 | 99.90 | 62554 | 60924.26 | 4.58% | 0.00 |
| 2025-11-18 | 99.47 | 97.90 | -2.09 | -2.09% | 97.07 | 100.48 | 68094 | 67042.78 | 4.98% | 1.00 |
| 2025-11-17 | 103.50 | 99.99 | -5.00 | -4.76% | 99.70 | 103.99 | 92865 | 93381.99 | 6.79% | 2.00 |
| 2025-11-14 | 105.00 | 104.99 | -1.89 | -1.77% | 104.30 | 108.60 | 108709 | 115458.64 | 7.95% | 11.00 |
| 2025-11-13 | 102.50 | 106.88 | 2.58 | 2.47% | 100.57 | 109.73 | 124030 | 130542.92 | 9.07% | 1.00 |
| 2025-11-12 | 104.62 | 104.30 | -0.96 | -0.91% | 101.21 | 107.89 | 123156 | 129252.71 | 9.01% | 3.00 |
| 2025-11-11 | 102.26 | 105.26 | 2.33 | 2.26% | 99.30 | 112.46 | 154710 | 161043.44 | 11.32% | 0.00 |
| 2025-11-10 | 101.50 | 102.93 | -0.38 | -0.37% | 101.48 | 105.99 | 79597 | 82768.16 | 5.82% | 1.00 |
| 2025-11-07 | 107.52 | 103.31 | -5.09 | -4.70% | 102.03 | 109.50 | 101685 | 106365.30 | 7.44% | 5.00 |
| 2025-11-06 | 104.53 | 108.40 | 2.20 | 2.07% | 104.53 | 108.65 | 73895 | 78966.31 | 5.40% | 15.00 |
| 2025-11-05 | 108.52 | 106.20 | -5.68 | -5.08% | 105.70 | 111.50 | 105962 | 113870.88 | 7.75% | 5.00 |
| 2025-11-04 | 118.33 | 111.88 | -7.12 | -5.98% | 110.21 | 120.88 | 141892 | 162454.27 | 10.38% | 7.00 |
| 2025-11-03 | 122.29 | 119.00 | -2.97 | -2.44% | 110.07 | 122.88 | 189749 | 219572.89 | 13.88% | 1.00 |
| 2025-10-31 | 111.00 | 121.97 | 12.08 | 10.99% | 109.70 | 125.00 | 227811 | 266395.47 | 16.66% | 16.00 |
| 2025-10-30 | 111.67 | 109.89 | -3.09 | -2.73% | 109.50 | 113.30 | 74715 | 82831.80 | 5.46% | 10.00 |
| 2025-10-29 | 114.02 | 112.98 | -1.49 | -1.30% | 109.15 | 115.88 | 101725 | 113817.50 | 7.44% | 3.00 |
| 2025-10-28 | 115.96 | 114.47 | -2.73 | -2.33% | 112.13 | 119.00 | 91720 | 105698.55 | 6.71% | 3.00 |
| 2025-10-27 | 114.51 | 117.20 | 2.24 | 1.95% | 114.51 | 118.87 | 107046 | 124711.90 | 7.83% | 2.00 |
| 2025-10-24 | 113.29 | 114.96 | -0.43 | -0.37% | 113.29 | 117.43 | 95019 | 109157.27 | 6.95% | 5.00 |
| 2025-10-23 | 117.00 | 115.39 | -1.96 | -1.67% | 113.00 | 121.53 | 108105 | 126035.15 | 7.91% | 3.00 |
| 2025-10-22 | 118.80 | 117.35 | -1.08 | -0.91% | 115.00 | 122.60 | 124473 | 147776.83 | 9.10% | 6.00 |
| 2025-10-21 | 122.20 | 118.43 | -5.67 | -4.57% | 116.32 | 124.12 | 140779 | 167124.56 | 10.30% | 10.00 |
| 2025-10-20 | 123.04 | 124.10 | 3.10 | 2.56% | 118.82 | 126.68 | 152419 | 186687.89 | 11.15% | 3.00 |
| 2025-10-17 | 124.90 | 121.00 | -6.45 | -5.06% | 120.80 | 130.90 | 201016 | 252090.98 | 14.70% | 4.00 |
| 2025-10-16 | 117.77 | 127.45 | 7.45 | 6.21% | 117.11 | 130.19 | 264778 | 331234.75 | 19.37% | 40.00 |
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。
