| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 102.37 | 120.00 | 17.79 | 17.41% | 101.73 | 122.65 | 298498 | 346680.06 | 21.83% | 10.00 |
| 2025-10-14 | 104.66 | 102.21 | -2.02 | -1.94% | 101.28 | 106.60 | 122797 | 127052.98 | 8.98% | 26.00 |
| 2025-10-13 | 96.37 | 104.23 | 8.29 | 8.64% | 96.37 | 111.77 | 179143 | 189004.52 | 13.10% | 16.00 |
| 2025-10-10 | 95.20 | 95.94 | 0.94 | 0.99% | 93.80 | 98.35 | 99283 | 95751.04 | 7.26% | 0.00 |
| 2025-10-09 | 98.90 | 95.00 | -3.91 | -3.95% | 94.50 | 98.90 | 112583 | 107874.33 | 8.23% | 22.00 |
| 2025-09-30 | 97.85 | 98.91 | 1.71 | 1.76% | 96.81 | 99.51 | 90020 | 88398.82 | 6.58% | 49.00 |
| 2025-09-29 | 101.87 | 97.20 | -6.40 | -6.18% | 95.99 | 102.95 | 151305 | 148924.45 | 11.07% | 9.00 |
| 2025-09-26 | 118.11 | 103.60 | -17.97 | -14.78% | 103.59 | 119.00 | 212449 | 232165.33 | 15.54% | 8.00 |
| 2025-09-25 | 110.00 | 121.57 | 10.42 | 9.37% | 108.50 | 126.34 | 235512 | 280247.56 | 17.23% | 3.00 |
| 2025-09-24 | 107.90 | 111.15 | 2.51 | 2.31% | 107.20 | 116.00 | 142084 | 158752.36 | 10.39% | 2.00 |
| 2025-09-23 | 108.11 | 108.64 | -0.81 | -0.74% | 105.51 | 111.31 | 103608 | 112044.23 | 7.58% | 3.00 |
| 2025-09-22 | 108.00 | 109.45 | 1.46 | 1.35% | 107.50 | 110.62 | 68563 | 74525.33 | 5.01% | 2.00 |
| 2025-09-19 | 109.67 | 107.99 | -3.41 | -3.06% | 107.29 | 111.85 | 101207 | 110310.90 | 7.40% | 4.00 |
| 2025-09-18 | 112.02 | 111.40 | -0.51 | -0.46% | 109.60 | 116.00 | 127998 | 143859.50 | 9.36% | 1.00 |
| 2025-09-17 | 116.89 | 111.91 | -5.15 | -4.40% | 111.55 | 117.76 | 133180 | 151415.66 | 9.74% | 17.00 |
| 2025-09-16 | 118.80 | 117.06 | -3.54 | -2.94% | 114.55 | 120.80 | 150768 | 176858.89 | 11.03% | 1.00 |
| 2025-09-15 | 120.00 | 120.60 | 0.60 | 0.50% | 118.09 | 126.50 | 172412 | 210230.78 | 12.61% | 1.00 |
| 2025-09-12 | 114.10 | 120.00 | 5.95 | 5.22% | 112.53 | 125.20 | 222487 | 264397.66 | 16.27% | 1.00 |
| 2025-09-11 | 106.68 | 114.05 | 4.21 | 3.83% | 105.02 | 115.40 | 155008 | 172852.91 | 11.34% | 6.00 |
| 2025-09-10 | 108.07 | 109.84 | 1.66 | 1.53% | 107.59 | 113.50 | 102607 | 113329.44 | 7.50% | 21.00 |
| 2025-09-09 | 113.00 | 108.18 | -5.20 | -4.59% | 105.60 | 114.27 | 137567 | 150903.36 | 10.06% | 5.00 |
| 2025-09-08 | 112.70 | 113.38 | 0.01 | 0.01% | 110.68 | 115.68 | 110183 | 124602.85 | 8.06% | 1.00 |
| 2025-09-05 | 113.42 | 113.37 | 0.50 | 0.44% | 109.26 | 114.17 | 130433 | 146243.14 | 9.54% | 6.00 |
| 2025-09-04 | 118.00 | 112.87 | -6.42 | -5.38% | 110.51 | 118.78 | 154221 | 176869.06 | 11.28% | 5.00 |
| 2025-09-03 | 118.47 | 119.29 | -0.61 | -0.51% | 115.40 | 122.20 | 165319 | 195856.59 | 12.09% | 0.00 |
| 2025-09-02 | 134.00 | 119.90 | -11.65 | -8.86% | 116.04 | 136.50 | 229710 | 289427.03 | 16.80% | 20.00 |
| 2025-09-01 | 130.32 | 131.55 | -3.06 | -2.27% | 127.00 | 138.36 | 159042 | 211997.67 | 11.63% | 9.00 |
| 2025-08-29 | 131.20 | 134.61 | 3.22 | 2.45% | 130.02 | 141.50 | 156929 | 213878.02 | 11.48% | 0.00 |
| 2025-08-28 | 124.51 | 131.39 | 6.84 | 5.49% | 122.80 | 133.49 | 171956 | 219228.98 | 12.58% | 15.00 |
| 2025-08-27 | 136.10 | 124.55 | -14.33 | -10.32% | 124.00 | 141.80 | 202611 | 264893.75 | 14.82% | 14.00 |
| 2025-08-26 | 147.20 | 138.88 | -13.07 | -8.60% | 136.99 | 156.22 | 178174 | 260188.27 | 13.03% | 14.00 |
| 2025-08-25 | 134.55 | 151.95 | 13.45 | 9.71% | 133.28 | 155.66 | 198670 | 287098.81 | 14.53% | 16.00 |
| 2025-08-22 | 137.00 | 138.50 | 2.60 | 1.91% | 129.01 | 142.10 | 171980 | 234142.59 | 12.58% | 15.00 |
| 2025-08-21 | 146.00 | 135.90 | -11.00 | -7.49% | 132.03 | 152.99 | 208560 | 294680.72 | 15.25% | 20.00 |
| 2025-08-20 | 159.92 | 146.90 | -13.98 | -8.69% | 146.66 | 159.92 | 170615 | 259274.23 | 12.48% | 44.00 |
| 2025-08-19 | 170.39 | 160.88 | -11.34 | -6.58% | 156.30 | 188.93 | 192332 | 332980.41 | 14.07% | 19.00 |
| 2025-08-18 | 159.80 | 172.22 | 4.98 | 2.98% | 157.88 | 175.49 | 150599 | 250063.56 | 11.02% | 27.00 |
| 2025-08-15 | 150.90 | 167.24 | 21.65 | 14.87% | 141.00 | 171.66 | 171674 | 266420.56 | 12.56% | 25.00 |
| 2025-08-14 | 134.00 | 145.59 | 8.74 | 6.39% | 133.80 | 150.20 | 139817 | 202020.22 | 10.23% | 33.00 |
| 2025-08-13 | 135.00 | 136.85 | 1.64 | 1.21% | 128.02 | 137.30 | 133030 | 177037.31 | 9.73% | 8.00 |
| 2025-08-12 | 130.90 | 135.21 | 2.40 | 1.81% | 128.01 | 138.50 | 130190 | 173115.73 | 9.52% | 29.00 |
| 2025-08-11 | 121.00 | 132.81 | 13.91 | 11.70% | 119.32 | 134.53 | 161142 | 203745.66 | 11.79% | 2.00 |
| 2025-08-08 | 116.00 | 118.90 | 2.37 | 2.03% | 109.13 | 124.40 | 136060 | 161332.92 | 9.95% | 28.00 |
| 2025-08-07 | 115.00 | 116.53 | 1.08 | 0.94% | 115.00 | 128.11 | 170636 | 205710.84 | 12.48% | 1.00 |
| 2025-08-06 | 118.90 | 115.45 | -8.10 | -6.56% | 114.90 | 124.66 | 130050 | 154882.66 | 9.51% | 51.00 |
| 2025-08-05 | 119.50 | 123.55 | 2.65 | 2.19% | 113.00 | 124.50 | 163459 | 195494.44 | 11.96% | 6.00 |
| 2025-08-04 | 101.65 | 120.90 | 18.60 | 18.18% | 98.82 | 122.06 | 189458 | 207292.22 | 13.86% | 6.00 |
| 2025-08-01 | 110.00 | 102.30 | -12.20 | -10.66% | 101.00 | 115.13 | 194954 | 211289.22 | 14.26% | 30.00 |
| 2025-07-31 | 99.47 | 114.50 | 17.50 | 18.04% | 99.00 | 116.40 | 219758 | 241487.12 | 16.07% | 59.00 |
| 2025-07-30 | 90.10 | 97.00 | 4.78 | 5.18% | 88.32 | 98.00 | 174568 | 162193.33 | 12.77% | 2.00 |
| 2025-07-29 | 84.66 | 92.22 | 6.97 | 8.18% | 84.00 | 98.80 | 208246 | 190850.23 | 15.23% | 8.00 |
| 2025-07-28 | 77.50 | 85.25 | 10.26 | 13.68% | 76.89 | 88.88 | 187240 | 153238.41 | 13.69% | 10.00 |
| 2025-07-25 | 73.20 | 74.99 | 1.79 | 2.45% | 73.00 | 77.49 | 166335 | 125577.55 | 12.17% | 0.00 |
| 2025-07-24 | 73.00 | 73.20 | 0.50 | 0.69% | 70.18 | 74.50 | 141573 | 101469.60 | 10.35% | 1.00 |
| 2025-07-23 | 67.43 | 72.70 | 3.28 | 4.72% | 67.43 | 73.79 | 161954 | 115742.56 | 11.85% | 1.00 |
| 2025-07-22 | 71.60 | 69.42 | -4.05 | -5.51% | 69.33 | 77.61 | 174652 | 127976.83 | 12.77% | 24.00 |
| 2025-07-21 | 68.50 | 73.47 | 3.27 | 4.66% | 67.40 | 76.57 | 189160 | 136352.95 | 13.84% | 0.00 |
| 2025-07-18 | 70.00 | 70.20 | -1.37 | -1.91% | 66.82 | 71.20 | 188687 | 130623.02 | 13.80% | 25.00 |
| 2025-07-17 | 70.40 | 71.57 | -3.30 | -4.41% | 68.60 | 71.75 | 236134 | 166239.33 | 17.27% | 0.00 |
| 2025-07-16 | 65.54 | 74.87 | 10.63 | 16.55% | 64.20 | 77.09 | 330196 | 233908.42 | 24.15% | 16.00 |
| 2025-07-15 | 63.84 | 64.24 | 1.73 | 2.77% | 60.50 | 64.77 | 222942 | 140418.62 | 16.31% | 3.00 |
| 2025-07-14 | 62.51 | 62.51 | 0.51 | 0.82% | 61.40 | 66.55 | 288735 | 184297.52 | 21.12% | 1.00 |
| 2025-07-11 | 60.70 | 62.00 | 4.20 | 7.27% | 59.02 | 65.19 | 289248 | 178251.11 | 21.16% | 10.00 |
| 2025-07-10 | 57.01 | 57.80 | -0.52 | -0.89% | 55.79 | 60.06 | 222977 | 129275.53 | 16.31% | 2.00 |
| 2025-07-09 | 63.02 | 58.32 | -1.90 | -3.16% | 57.29 | 63.50 | 276366 | 165763.00 | 20.21% | 72.00 |
| 2025-07-08 | 57.01 | 60.22 | 4.33 | 7.75% | 55.86 | 63.70 | 286982 | 172362.05 | 20.99% | 17.00 |
| 2025-07-07 | 54.51 | 55.89 | 4.55 | 8.86% | 54.00 | 60.20 | 398597 | 226279.78 | 29.15% | 8.00 |
| 2025-07-04 | 45.00 | 51.34 | 8.56 | 20.01% | 44.01 | 51.34 | 356788 | 171542.83 | 26.10% | 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。
