| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.50 | 13.51 | 0.06 | 0.45% | 13.35 | 13.53 | 29778 | 4005.82 | 1.59% | 0.00 |
| 2025-09-15 | 13.52 | 13.45 | -0.10 | -0.74% | 13.45 | 13.63 | 33756 | 4554.94 | 1.81% | 0.00 |
| 2025-09-12 | 13.67 | 13.55 | -0.14 | -1.02% | 13.47 | 13.70 | 41720 | 5662.10 | 2.23% | 0.00 |
| 2025-09-11 | 13.55 | 13.69 | 0.15 | 1.11% | 13.30 | 13.70 | 49429 | 6672.87 | 2.65% | 0.00 |
| 2025-09-10 | 13.77 | 13.54 | -0.26 | -1.88% | 13.52 | 13.80 | 51656 | 7042.78 | 2.77% | 2.00 |
| 2025-09-09 | 13.70 | 13.80 | 0.07 | 0.51% | 13.60 | 14.04 | 93039 | 12868.08 | 4.98% | 0.00 |
| 2025-09-08 | 13.54 | 13.73 | 0.19 | 1.40% | 13.50 | 13.74 | 53525 | 7310.82 | 2.87% | 0.00 |
| 2025-09-05 | 13.44 | 13.54 | 0.20 | 1.50% | 13.22 | 13.54 | 50128 | 6736.34 | 2.68% | 41.00 |
| 2025-09-04 | 13.29 | 13.34 | 0.05 | 0.38% | 13.18 | 13.56 | 54640 | 7333.91 | 2.93% | 0.00 |
| 2025-09-03 | 13.50 | 13.29 | -0.23 | -1.70% | 13.26 | 13.60 | 42979 | 5769.09 | 2.30% | 0.00 |
| 2025-09-02 | 13.65 | 13.52 | -0.15 | -1.10% | 13.36 | 13.65 | 59221 | 7992.74 | 3.17% | 0.00 |
| 2025-09-01 | 13.32 | 13.67 | 0.34 | 2.55% | 13.21 | 13.73 | 82293 | 11126.74 | 4.41% | 0.00 |
| 2025-08-29 | 13.23 | 13.33 | 0.06 | 0.45% | 13.01 | 13.58 | 78737 | 10518.23 | 4.21% | 0.00 |
| 2025-08-28 | 13.61 | 13.27 | -0.36 | -2.64% | 12.93 | 13.74 | 158668 | 21043.15 | 8.49% | 0.00 |
| 2025-08-27 | 14.29 | 13.63 | -0.71 | -4.95% | 13.62 | 14.33 | 200848 | 28002.20 | 10.75% | 0.00 |
| 2025-08-26 | 14.28 | 14.34 | 0.06 | 0.42% | 14.21 | 14.45 | 84923 | 12172.03 | 4.55% | 1.00 |
| 2025-08-25 | 14.20 | 14.28 | 0.09 | 0.63% | 14.12 | 14.28 | 76254 | 10837.10 | 4.08% | 0.00 |
| 2025-08-22 | 14.30 | 14.19 | -0.10 | -0.70% | 14.06 | 14.32 | 69372 | 9823.39 | 3.71% | 0.00 |
| 2025-08-21 | 14.20 | 14.29 | 0.08 | 0.56% | 14.14 | 14.41 | 88823 | 12654.15 | 4.75% | 0.00 |
| 2025-08-20 | 14.48 | 14.21 | -0.16 | -1.11% | 14.04 | 14.48 | 95847 | 13580.72 | 5.13% | 0.00 |
| 2025-08-19 | 14.22 | 14.37 | 0.08 | 0.56% | 14.21 | 14.69 | 153985 | 22304.69 | 8.24% | 0.00 |
| 2025-08-18 | 13.95 | 14.29 | 0.30 | 2.14% | 13.95 | 14.29 | 113282 | 15997.98 | 6.06% | 24.00 |
| 2025-08-15 | 13.77 | 13.99 | 0.20 | 1.45% | 13.73 | 14.03 | 71643 | 9965.56 | 3.84% | 0.00 |
| 2025-08-14 | 14.15 | 13.79 | -0.39 | -2.75% | 13.77 | 14.18 | 119999 | 16738.73 | 6.42% | 24.00 |
| 2025-08-13 | 14.33 | 14.18 | -0.08 | -0.56% | 14.04 | 14.35 | 97651 | 13833.64 | 5.23% | 0.00 |
| 2025-08-12 | 14.47 | 14.26 | -0.23 | -1.59% | 14.16 | 14.75 | 111146 | 15909.39 | 5.95% | 0.00 |
| 2025-08-11 | 14.14 | 14.49 | 0.35 | 2.48% | 14.08 | 14.49 | 126731 | 18136.62 | 6.78% | 40.00 |
| 2025-08-08 | 14.33 | 14.14 | -0.20 | -1.39% | 13.94 | 14.35 | 125242 | 17668.89 | 6.70% | 5.00 |
| 2025-08-07 | 14.08 | 14.34 | 0.29 | 2.06% | 14.04 | 14.76 | 193696 | 27837.18 | 10.37% | 25.00 |
| 2025-08-06 | 14.25 | 14.05 | -0.20 | -1.40% | 14.03 | 14.58 | 134088 | 18991.28 | 7.18% | 0.00 |
| 2025-08-05 | 14.32 | 14.25 | -0.12 | -0.84% | 14.03 | 14.43 | 127541 | 18126.58 | 6.83% | 0.00 |
| 2025-08-04 | 14.16 | 14.37 | 0.06 | 0.42% | 13.79 | 14.38 | 191948 | 27023.24 | 10.28% | 0.00 |
| 2025-08-01 | 14.65 | 14.31 | -0.34 | -2.32% | 14.27 | 15.20 | 239555 | 35265.81 | 12.82% | 0.00 |
| 2025-07-31 | 14.41 | 14.65 | 0.23 | 1.60% | 14.20 | 14.99 | 260962 | 38184.11 | 13.97% | 0.00 |
| 2025-07-30 | 14.39 | 14.42 | 0.20 | 1.41% | 14.35 | 15.25 | 336978 | 49783.16 | 18.04% | 1.00 |
| 2025-07-29 | 13.99 | 14.22 | 0.31 | 2.23% | 13.76 | 14.32 | 184831 | 26022.12 | 9.89% | 20.00 |
| 2025-07-28 | 14.04 | 13.91 | -0.13 | -0.93% | 13.88 | 14.23 | 112930 | 15752.96 | 6.05% | 0.00 |
| 2025-07-25 | 13.75 | 14.04 | 0.29 | 2.11% | 13.66 | 14.23 | 209083 | 29401.15 | 11.19% | 11.00 |
| 2025-07-24 | 13.72 | 13.75 | 0.04 | 0.29% | 13.69 | 14.05 | 100645 | 13892.87 | 5.39% | 0.00 |
| 2025-07-23 | 13.80 | 13.71 | -0.16 | -1.15% | 13.69 | 13.96 | 84343 | 11668.16 | 4.52% | 0.00 |
| 2025-07-22 | 13.97 | 13.87 | -0.12 | -0.86% | 13.80 | 14.08 | 90367 | 12557.34 | 4.84% | 0.00 |
| 2025-07-21 | 13.86 | 13.99 | 0.01 | 0.07% | 13.75 | 14.13 | 106404 | 14837.44 | 5.70% | 0.00 |
| 2025-07-18 | 13.91 | 13.98 | 0.06 | 0.43% | 13.65 | 13.98 | 98333 | 13585.25 | 5.26% | 0.00 |
| 2025-07-17 | 13.86 | 13.92 | 0.07 | 0.51% | 13.78 | 14.02 | 128944 | 17945.45 | 6.90% | 0.00 |
| 2025-07-16 | 13.57 | 13.85 | 0.33 | 2.44% | 13.50 | 13.93 | 118397 | 16245.21 | 6.34% | 0.00 |
| 2025-07-15 | 13.78 | 13.52 | -0.33 | -2.38% | 13.42 | 13.84 | 127328 | 17261.05 | 6.82% | 9.00 |
| 2025-07-14 | 13.78 | 13.85 | 0.07 | 0.51% | 13.67 | 13.91 | 103799 | 14325.52 | 5.56% | 27.00 |
| 2025-07-11 | 13.73 | 13.78 | 0.04 | 0.29% | 13.52 | 13.86 | 140587 | 19290.74 | 7.53% | 0.00 |
| 2025-07-10 | 13.94 | 13.74 | -0.20 | -1.43% | 13.66 | 14.10 | 180117 | 24942.97 | 9.64% | 0.00 |
| 2025-07-09 | 14.16 | 13.94 | -0.36 | -2.52% | 13.87 | 14.27 | 214806 | 30108.23 | 11.50% | 2.00 |
| 2025-07-08 | 14.08 | 14.30 | 0.04 | 0.28% | 14.02 | 14.69 | 250747 | 35907.37 | 13.42% | 10.00 |
| 2025-07-07 | 14.21 | 14.26 | -0.13 | -0.90% | 14.04 | 15.05 | 298595 | 43143.17 | 15.98% | 15.00 |
| 2025-07-04 | 14.50 | 14.39 | -0.81 | -5.33% | 14.21 | 14.80 | 377706 | 54715.55 | 20.22% | 55.00 |
| 2025-07-03 | 13.85 | 15.20 | 1.16 | 8.26% | 13.62 | 15.93 | 585388 | 85728.73 | 31.34% | 9.00 |
| 2025-07-02 | 14.99 | 14.04 | -0.68 | -4.62% | 13.87 | 15.34 | 616030 | 89819.67 | 32.98% | 4.00 |
| 2025-07-01 | 13.46 | 14.72 | 2.45 | 19.97% | 13.05 | 14.72 | 598921 | 85791.46 | 32.06% | 20.00 |
| 2025-06-30 | 12.15 | 12.27 | 0.15 | 1.24% | 12.07 | 12.35 | 40311 | 4921.92 | 2.16% | 0.00 |
| 2025-06-27 | 12.09 | 12.12 | 0.08 | 0.66% | 12.05 | 12.21 | 40509 | 4910.15 | 2.17% | 0.00 |
| 2025-06-26 | 12.17 | 12.04 | -0.13 | -1.07% | 12.01 | 12.18 | 31632 | 3823.59 | 1.69% | 0.00 |
| 2025-06-25 | 12.25 | 12.17 | -0.05 | -0.41% | 12.06 | 12.26 | 34859 | 4230.47 | 1.87% | 0.00 |
| 2025-06-24 | 11.96 | 12.22 | 0.30 | 2.52% | 11.93 | 12.24 | 41374 | 5019.48 | 2.21% | 0.00 |
| 2025-06-23 | 11.80 | 11.92 | 0.17 | 1.45% | 11.72 | 11.92 | 33117 | 3920.47 | 1.77% | 0.00 |
| 2025-06-20 | 12.09 | 12.05 | 0.00 | 0.00% | 12.02 | 12.16 | 34748 | 4201.51 | 1.86% | 0.00 |
| 2025-06-19 | 12.27 | 12.05 | -0.22 | -1.79% | 12.01 | 12.38 | 42078 | 5126.12 | 2.25% | 0.00 |
| 2025-06-18 | 12.39 | 12.27 | -0.18 | -1.45% | 12.24 | 12.54 | 35156 | 4324.13 | 1.88% | 0.00 |
| 2025-06-17 | 12.58 | 12.45 | -0.06 | -0.48% | 12.42 | 12.80 | 55810 | 7013.26 | 2.99% | 0.00 |
| 2025-06-16 | 12.43 | 12.51 | 0.06 | 0.48% | 12.42 | 12.65 | 44069 | 5524.96 | 2.36% | 0.00 |
| 2025-06-13 | 12.87 | 12.45 | -0.42 | -3.26% | 12.44 | 12.91 | 74482 | 9364.01 | 3.99% | 0.00 |
| 2025-06-12 | 12.88 | 12.87 | -0.04 | -0.31% | 12.72 | 12.92 | 56340 | 7225.95 | 3.02% | 0.00 |
| 2025-06-11 | 12.92 | 12.91 | -0.05 | -0.39% | 12.85 | 13.11 | 54992 | 7109.12 | 2.94% | 0.00 |
| 2025-06-10 | 12.99 | 12.96 | -0.03 | -0.23% | 12.75 | 13.16 | 77873 | 10099.07 | 4.17% | 0.00 |
| 2025-06-09 | 12.79 | 12.99 | 0.23 | 1.80% | 12.78 | 13.10 | 81060 | 10538.29 | 4.34% | 0.00 |
| 2025-06-06 | 12.81 | 12.76 | -0.09 | -0.70% | 12.68 | 12.93 | 45901 | 5857.77 | 2.46% | 0.00 |
| 2025-06-05 | 13.01 | 12.85 | -0.16 | -1.23% | 12.69 | 13.04 | 85408 | 10951.53 | 4.57% | 0.00 |
| 2025-06-04 | 13.08 | 13.01 | -0.07 | -0.54% | 12.91 | 13.15 | 75686 | 9824.68 | 4.05% | 0.00 |
| 2025-06-03 | 12.70 | 13.08 | 0.25 | 1.95% | 12.70 | 13.15 | 97154 | 12626.92 | 5.20% | 0.00 |
| 2025-05-30 | 12.95 | 12.83 | -0.17 | -1.31% | 12.80 | 13.14 | 89620 | 11601.82 | 4.80% | 20.00 |
| 2025-05-29 | 12.79 | 13.00 | 0.16 | 1.25% | 12.63 | 13.02 | 115396 | 14891.58 | 6.18% | 3.00 |
| 2025-05-28 | 12.73 | 12.84 | 0.12 | 0.94% | 12.63 | 12.88 | 73005 | 9320.31 | 3.91% | 0.00 |
| 2025-05-27 | 12.45 | 12.72 | 0.21 | 1.68% | 12.42 | 12.94 | 82309 | 10466.09 | 4.41% | 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。
