| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.08 | 14.33 | 0.53 | 3.84% | 13.81 | 14.35 | 63650 | 8964.13 | 3.20% | 1.00 |
| 2026-03-23 | 14.55 | 13.80 | -0.81 | -5.54% | 13.66 | 14.55 | 79714 | 11153.14 | 4.01% | 0.00 |
| 2026-03-20 | 15.03 | 14.61 | -0.31 | -2.08% | 14.61 | 15.13 | 44525 | 6598.32 | 2.24% | 0.00 |
| 2026-03-19 | 15.30 | 14.92 | -0.45 | -2.93% | 14.90 | 15.35 | 40747 | 6140.58 | 2.05% | 0.00 |
| 2026-03-18 | 15.20 | 15.37 | 0.28 | 1.86% | 15.00 | 15.42 | 37792 | 5741.50 | 1.90% | 0.00 |
| 2026-03-17 | 15.37 | 15.09 | -0.20 | -1.31% | 15.08 | 15.50 | 42058 | 6430.93 | 2.12% | 0.00 |
| 2026-03-16 | 15.30 | 15.29 | 0.01 | 0.07% | 15.21 | 15.44 | 42331 | 6478.49 | 2.13% | 0.00 |
| 2026-03-13 | 15.30 | 15.28 | 0.01 | 0.07% | 15.22 | 15.51 | 36668 | 5635.57 | 1.85% | 1.00 |
| 2026-03-12 | 15.55 | 15.27 | -0.28 | -1.80% | 15.27 | 15.58 | 35892 | 5523.58 | 1.81% | 0.00 |
| 2026-03-11 | 15.70 | 15.55 | -0.15 | -0.96% | 15.45 | 15.73 | 46746 | 7271.25 | 2.35% | 0.00 |
| 2026-03-10 | 15.43 | 15.70 | 0.35 | 2.28% | 15.41 | 15.72 | 42782 | 6673.28 | 2.15% | 0.00 |
| 2026-03-09 | 15.15 | 15.35 | -0.05 | -0.32% | 15.06 | 15.39 | 47949 | 7327.42 | 2.41% | 0.00 |
| 2026-03-06 | 14.92 | 15.40 | 0.50 | 3.36% | 14.86 | 15.44 | 65289 | 9977.93 | 3.29% | 0.00 |
| 2026-03-05 | 15.00 | 14.90 | 0.06 | 0.40% | 14.87 | 15.10 | 51273 | 7686.25 | 2.58% | 1.00 |
| 2026-03-04 | 14.79 | 14.84 | -0.07 | -0.47% | 14.68 | 15.00 | 63691 | 9437.54 | 3.21% | 0.00 |
| 2026-03-03 | 15.28 | 14.91 | -0.35 | -2.29% | 14.91 | 15.54 | 82888 | 12598.99 | 4.17% | 0.00 |
| 2026-03-02 | 15.56 | 15.26 | -0.53 | -3.36% | 15.08 | 15.64 | 100489 | 15371.71 | 5.06% | 1.00 |
| 2026-02-27 | 15.85 | 15.79 | -0.09 | -0.57% | 15.66 | 15.92 | 59814 | 9418.80 | 3.01% | 17.00 |
| 2026-02-26 | 16.00 | 15.88 | -0.13 | -0.81% | 15.80 | 16.15 | 68784 | 10944.26 | 3.46% | 2.00 |
| 2026-02-25 | 15.90 | 16.01 | 0.04 | 0.25% | 15.83 | 16.10 | 68672 | 10977.26 | 3.46% | 33.00 |
| 2026-02-24 | 15.78 | 15.97 | 0.35 | 2.24% | 15.66 | 15.99 | 75040 | 11875.24 | 3.78% | 0.00 |
| 2026-02-13 | 15.73 | 15.62 | -0.09 | -0.57% | 15.60 | 15.93 | 63341 | 9994.49 | 3.19% | 2.00 |
| 2026-02-12 | 15.95 | 15.71 | -0.27 | -1.69% | 15.68 | 16.02 | 106162 | 16772.68 | 5.34% | 9.00 |
| 2026-02-11 | 15.90 | 15.98 | 0.08 | 0.50% | 15.90 | 16.49 | 129741 | 20946.32 | 6.53% | 2.00 |
| 2026-02-10 | 15.88 | 15.90 | -0.08 | -0.50% | 15.68 | 16.26 | 116008 | 18487.44 | 5.84% | 0.00 |
| 2026-02-09 | 16.00 | 15.98 | 0.16 | 1.01% | 15.80 | 16.04 | 120958 | 19260.99 | 6.09% | 19.00 |
| 2026-02-06 | 16.42 | 15.82 | -0.46 | -2.83% | 15.79 | 16.68 | 210923 | 33934.52 | 10.62% | 2.00 |
| 2026-02-05 | 15.94 | 16.28 | 0.51 | 3.23% | 15.88 | 17.14 | 288787 | 47725.21 | 14.54% | 86.00 |
| 2026-02-04 | 15.35 | 15.77 | 0.43 | 2.80% | 15.28 | 16.01 | 175547 | 27463.08 | 8.84% | 17.00 |
| 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 |
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。
