| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.22 | 15.34 | 0.20 | 1.32% | 15.17 | 15.40 | 88495 | 13529.14 | 4.46% | 1.00 |
| 2026-02-02 | 15.30 | 15.14 | -0.15 | -0.98% | 15.08 | 15.50 | 90222 | 13829.09 | 4.54% | 1.00 |
| 2026-01-30 | 15.29 | 15.29 | -0.15 | -0.97% | 15.18 | 15.58 | 94803 | 14518.86 | 4.77% | 2.00 |
| 2026-01-29 | 15.25 | 15.44 | 0.21 | 1.38% | 15.14 | 15.57 | 128155 | 19746.93 | 6.45% | 0.00 |
| 2026-01-28 | 15.39 | 15.23 | -0.25 | -1.61% | 15.16 | 15.45 | 136533 | 20847.95 | 6.87% | 0.00 |
| 2026-01-27 | 16.01 | 15.48 | -0.74 | -4.56% | 14.83 | 16.02 | 191517 | 29397.20 | 9.64% | 0.00 |
| 2026-01-26 | 15.54 | 16.22 | 0.53 | 3.38% | 15.40 | 16.47 | 312920 | 50012.85 | 15.75% | 110.00 |
| 2026-01-23 | 15.45 | 15.69 | 0.25 | 1.62% | 15.35 | 15.72 | 174015 | 27097.63 | 8.76% | 26.00 |
| 2026-01-22 | 15.51 | 15.44 | -0.14 | -0.90% | 15.31 | 15.65 | 130838 | 20177.99 | 6.59% | 0.00 |
| 2026-01-21 | 15.38 | 15.58 | -0.08 | -0.51% | 14.90 | 15.58 | 180004 | 27576.34 | 9.06% | 7.00 |
| 2026-01-20 | 15.26 | 15.66 | 0.24 | 1.56% | 15.17 | 15.83 | 273154 | 42356.57 | 13.75% | 40.00 |
| 2026-01-19 | 15.35 | 15.42 | -0.12 | -0.77% | 15.23 | 15.67 | 231708 | 35683.70 | 11.67% | 2.00 |
| 2026-01-16 | 15.98 | 15.54 | -1.31 | -7.77% | 15.32 | 16.15 | 499973 | 78045.54 | 25.17% | 0.00 |
| 2026-01-15 | 14.88 | 16.85 | 2.81 | 20.01% | 14.66 | 16.85 | 414226 | 66954.27 | 20.85% | 10.00 |
| 2026-01-14 | 14.05 | 14.04 | -0.08 | -0.57% | 13.80 | 14.19 | 92213 | 12953.75 | 4.64% | 0.00 |
| 2026-01-13 | 13.90 | 14.12 | 0.23 | 1.66% | 13.82 | 14.19 | 94881 | 13343.79 | 4.78% | 0.00 |
| 2026-01-12 | 13.73 | 13.89 | 0.16 | 1.17% | 13.64 | 13.91 | 68272 | 9425.21 | 3.44% | 0.00 |
| 2026-01-09 | 13.74 | 13.73 | 0.00 | 0.00% | 13.55 | 13.74 | 57344 | 7824.66 | 2.89% | 0.00 |
| 2026-01-08 | 13.58 | 13.73 | 0.12 | 0.88% | 13.52 | 13.76 | 51177 | 6994.97 | 2.58% | 0.00 |
| 2026-01-07 | 13.48 | 13.61 | 0.08 | 0.59% | 13.47 | 13.69 | 60365 | 8210.25 | 3.04% | 0.00 |
| 2026-01-06 | 13.59 | 13.53 | 0.03 | 0.22% | 13.43 | 13.60 | 53635 | 7235.46 | 2.70% | 0.00 |
| 2026-01-05 | 13.37 | 13.50 | 0.12 | 0.90% | 13.35 | 13.53 | 57165 | 7702.91 | 3.06% | 0.00 |
| 2025-12-31 | 13.21 | 13.38 | 0.17 | 1.29% | 13.13 | 13.44 | 44708 | 5946.15 | 2.39% | 0.00 |
| 2025-12-30 | 13.37 | 13.21 | -0.16 | -1.20% | 13.21 | 13.39 | 32656 | 4332.21 | 1.75% | 0.00 |
| 2025-12-29 | 13.36 | 13.37 | 0.03 | 0.22% | 13.28 | 13.44 | 44494 | 5948.89 | 2.38% | 0.00 |
| 2025-12-26 | 13.59 | 13.34 | -0.26 | -1.91% | 13.27 | 13.63 | 51747 | 6930.21 | 2.77% | 0.00 |
| 2025-12-25 | 13.51 | 13.60 | 0.09 | 0.67% | 13.43 | 13.62 | 31016 | 4204.05 | 1.66% | 0.00 |
| 2025-12-24 | 13.34 | 13.51 | 0.13 | 0.97% | 13.34 | 13.53 | 33427 | 4496.56 | 1.79% | 24.00 |
| 2025-12-23 | 13.40 | 13.38 | -0.05 | -0.37% | 13.34 | 13.49 | 37301 | 4997.48 | 2.00% | 0.00 |
| 2025-12-22 | 13.60 | 13.43 | -0.16 | -1.18% | 13.42 | 13.66 | 32385 | 4359.65 | 1.73% | 0.00 |
| 2025-12-19 | 13.33 | 13.59 | 0.26 | 1.95% | 13.32 | 13.65 | 42466 | 5738.72 | 2.27% | 0.00 |
| 2025-12-18 | 13.14 | 13.33 | 0.19 | 1.45% | 13.09 | 13.43 | 36046 | 4804.11 | 1.93% | 0.00 |
| 2025-12-17 | 13.12 | 13.14 | 0.05 | 0.38% | 12.97 | 13.20 | 44585 | 5829.05 | 2.39% | 0.00 |
| 2025-12-16 | 13.39 | 13.09 | -0.31 | -2.31% | 13.05 | 13.42 | 36955 | 4864.57 | 1.98% | 0.00 |
| 2025-12-15 | 13.52 | 13.40 | -0.15 | -1.11% | 13.33 | 13.55 | 44161 | 5917.86 | 2.36% | 0.00 |
| 2025-12-12 | 13.50 | 13.55 | 0.09 | 0.67% | 13.41 | 13.68 | 56752 | 7695.44 | 3.04% | 0.00 |
| 2025-12-11 | 13.80 | 13.46 | -0.30 | -2.18% | 13.46 | 13.85 | 48103 | 6527.02 | 2.58% | 0.00 |
| 2025-12-10 | 13.82 | 13.76 | -0.06 | -0.43% | 13.66 | 13.89 | 48726 | 6708.70 | 2.61% | 10.00 |
| 2025-12-09 | 14.06 | 13.82 | -0.26 | -1.85% | 13.80 | 14.22 | 61172 | 8559.78 | 3.27% | 0.00 |
| 2025-12-08 | 14.21 | 14.08 | -0.12 | -0.85% | 14.01 | 14.31 | 51654 | 7284.06 | 2.77% | 0.00 |
| 2025-12-05 | 14.10 | 14.20 | 0.00 | 0.00% | 13.86 | 14.25 | 60515 | 8511.15 | 3.24% | 4.00 |
| 2025-12-04 | 14.33 | 14.20 | -0.11 | -0.77% | 14.03 | 14.37 | 59812 | 8488.22 | 3.20% | 0.00 |
| 2025-12-03 | 14.37 | 14.31 | -0.07 | -0.49% | 14.26 | 14.49 | 62837 | 9023.94 | 3.36% | 0.00 |
| 2025-12-02 | 14.45 | 14.38 | -0.09 | -0.62% | 14.26 | 14.49 | 59810 | 8596.87 | 3.20% | 0.00 |
| 2025-12-01 | 14.59 | 14.47 | -0.05 | -0.34% | 14.39 | 14.64 | 69699 | 10079.34 | 3.73% | 0.00 |
| 2025-11-28 | 14.80 | 14.52 | -0.31 | -2.09% | 14.47 | 14.82 | 77490 | 11276.49 | 4.15% | 100.00 |
| 2025-11-27 | 14.70 | 14.83 | 0.09 | 0.61% | 14.50 | 15.06 | 120118 | 17751.49 | 6.43% | 50.00 |
| 2025-11-26 | 14.45 | 14.74 | 0.23 | 1.59% | 14.36 | 15.20 | 193700 | 28753.21 | 10.37% | 0.00 |
| 2025-11-25 | 13.86 | 14.51 | 0.71 | 5.14% | 13.80 | 14.59 | 182571 | 26183.04 | 9.77% | 0.00 |
| 2025-11-24 | 13.71 | 13.80 | 0.12 | 0.88% | 13.68 | 14.07 | 125610 | 17385.10 | 6.72% | 0.00 |
| 2025-11-21 | 14.24 | 13.68 | -0.72 | -5.00% | 13.68 | 14.54 | 188375 | 26411.48 | 10.08% | 0.00 |
| 2025-11-20 | 14.82 | 14.40 | -0.67 | -4.45% | 14.33 | 14.98 | 273323 | 39810.04 | 14.63% | 37.00 |
| 2025-11-19 | 14.61 | 15.07 | 1.25 | 9.04% | 14.24 | 15.86 | 390211 | 58633.14 | 20.89% | 23.00 |
| 2025-11-18 | 13.97 | 13.82 | -0.13 | -0.93% | 13.75 | 14.11 | 53837 | 7458.67 | 2.88% | 0.00 |
| 2025-11-17 | 14.17 | 13.95 | -0.19 | -1.34% | 13.88 | 14.18 | 54157 | 7571.34 | 2.90% | 0.00 |
| 2025-11-14 | 14.08 | 14.14 | 0.00 | 0.00% | 14.01 | 14.30 | 64042 | 9094.93 | 3.43% | 1.00 |
| 2025-11-13 | 14.04 | 14.14 | 0.15 | 1.07% | 13.88 | 14.14 | 64347 | 9046.60 | 3.44% | 37.00 |
| 2025-11-12 | 14.10 | 13.99 | -0.04 | -0.29% | 13.90 | 14.11 | 45238 | 6331.79 | 2.42% | 0.00 |
| 2025-11-11 | 14.02 | 14.03 | 0.02 | 0.14% | 13.89 | 14.08 | 50927 | 7126.34 | 2.73% | 0.00 |
| 2025-11-10 | 13.83 | 14.01 | 0.13 | 0.94% | 13.79 | 14.07 | 57558 | 8049.48 | 3.08% | 6.00 |
| 2025-11-07 | 13.67 | 13.88 | 0.12 | 0.87% | 13.65 | 13.94 | 51590 | 7142.00 | 2.76% | 8.00 |
| 2025-11-06 | 13.67 | 13.76 | 0.09 | 0.66% | 13.49 | 13.79 | 51611 | 7063.70 | 2.76% | 0.00 |
| 2025-11-05 | 13.54 | 13.67 | 0.10 | 0.74% | 13.46 | 13.75 | 47117 | 6429.51 | 2.52% | 0.00 |
| 2025-11-04 | 13.65 | 13.57 | -0.08 | -0.59% | 13.51 | 13.65 | 45515 | 6174.82 | 2.44% | 0.00 |
| 2025-11-03 | 13.66 | 13.65 | -0.28 | -2.01% | 13.54 | 13.80 | 99442 | 13590.20 | 5.32% | 0.00 |
| 2025-10-31 | 13.83 | 13.93 | 0.08 | 0.58% | 13.83 | 14.01 | 60304 | 8394.64 | 3.23% | 0.00 |
| 2025-10-30 | 13.85 | 13.85 | -0.03 | -0.22% | 13.75 | 14.09 | 75213 | 10484.60 | 4.03% | 0.00 |
| 2025-10-29 | 13.74 | 13.88 | 0.06 | 0.43% | 13.73 | 13.99 | 53523 | 7433.00 | 2.87% | 30.00 |
| 2025-10-28 | 13.86 | 13.82 | -0.05 | -0.36% | 13.77 | 14.01 | 60075 | 8337.53 | 3.22% | 0.00 |
| 2025-10-27 | 13.71 | 13.87 | 0.24 | 1.76% | 13.64 | 13.98 | 73421 | 10140.22 | 3.93% | 1.00 |
| 2025-10-24 | 13.77 | 13.63 | -0.11 | -0.80% | 13.63 | 13.79 | 47893 | 6553.74 | 2.56% | 15.00 |
| 2025-10-23 | 13.74 | 13.74 | -0.07 | -0.51% | 13.54 | 13.87 | 61925 | 8465.47 | 3.31% | 0.00 |
| 2025-10-22 | 13.86 | 13.81 | -0.26 | -1.85% | 13.73 | 14.08 | 99700 | 13824.45 | 5.34% | 0.00 |
| 2025-10-21 | 13.80 | 14.07 | 0.67 | 5.00% | 13.57 | 14.10 | 150641 | 20825.51 | 8.06% | 16.00 |
| 2025-10-20 | 13.22 | 13.40 | 0.25 | 1.90% | 13.10 | 13.40 | 47221 | 6273.50 | 2.53% | 0.00 |
| 2025-10-17 | 13.30 | 13.15 | -0.16 | -1.20% | 13.14 | 13.40 | 42568 | 5648.29 | 2.28% | 0.00 |
| 2025-10-16 | 13.20 | 13.31 | 0.13 | 0.99% | 13.10 | 13.34 | 51401 | 6817.31 | 2.75% | 0.00 |
| 2025-10-15 | 12.94 | 13.18 | 0.19 | 1.46% | 12.90 | 13.18 | 43899 | 5753.61 | 2.35% | 0.00 |
| 2025-10-14 | 12.95 | 12.99 | 0.09 | 0.70% | 12.90 | 13.05 | 30855 | 4005.02 | 1.65% | 0.00 |
| 2025-10-13 | 12.75 | 12.90 | -0.13 | -1.00% | 12.53 | 12.95 | 37481 | 4791.28 | 2.01% | 0.00 |
山河药辅(300452)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。
