| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.44 | 12.72 | 0.22 | 1.76% | 12.44 | 12.99 | 125682 | 16131.57 | 6.73% | 0.00 |
| 2025-05-22 | 12.55 | 12.50 | -0.14 | -1.11% | 12.41 | 12.67 | 57046 | 7150.25 | 3.05% | 0.00 |
| 2025-05-21 | 12.68 | 12.64 | -0.08 | -0.63% | 12.60 | 12.85 | 87153 | 11085.06 | 4.67% | 0.00 |
| 2025-05-20 | 12.38 | 12.72 | 0.31 | 2.50% | 12.35 | 12.74 | 105926 | 13376.25 | 5.67% | 42.00 |
| 2025-05-19 | 12.39 | 12.41 | -0.07 | -0.56% | 12.20 | 12.48 | 71792 | 8843.87 | 3.84% | 0.00 |
| 2025-05-16 | 12.59 | 12.48 | -0.10 | -0.79% | 12.30 | 12.60 | 96731 | 12044.12 | 5.18% | 0.00 |
| 2025-05-15 | 12.03 | 12.58 | 0.54 | 4.49% | 11.96 | 12.58 | 167875 | 20786.75 | 8.99% | 1.00 |
| 2025-05-14 | 12.15 | 12.04 | -0.10 | -0.82% | 11.91 | 12.15 | 54718 | 6565.10 | 2.93% | 0.00 |
| 2025-05-13 | 12.29 | 12.14 | -0.07 | -0.57% | 12.08 | 12.32 | 44302 | 5385.86 | 2.37% | 0.00 |
| 2025-05-12 | 12.20 | 12.21 | 0.02 | 0.16% | 12.16 | 12.40 | 62863 | 7690.01 | 3.37% | 0.00 |
| 2025-05-09 | 12.23 | 12.19 | -0.04 | -0.33% | 12.15 | 12.37 | 47828 | 5857.19 | 2.56% | 2.00 |
| 2025-05-08 | 12.16 | 12.23 | 0.05 | 0.41% | 12.10 | 12.40 | 63400 | 7783.00 | 3.39% | 0.00 |
| 2025-05-07 | 12.20 | 12.18 | 0.08 | 0.66% | 12.01 | 12.27 | 64567 | 7830.81 | 3.46% | 0.00 |
| 2025-05-06 | 11.96 | 12.10 | 0.17 | 1.42% | 11.93 | 12.10 | 52922 | 6368.76 | 2.83% | 0.00 |
| 2025-04-30 | 11.93 | 11.93 | 0.09 | 0.76% | 11.90 | 12.08 | 47938 | 5746.80 | 2.57% | 0.00 |
| 2025-04-29 | 11.93 | 11.84 | -0.12 | -1.00% | 11.82 | 12.00 | 42828 | 5100.98 | 2.29% | 0.00 |
| 2025-04-28 | 11.95 | 11.96 | -0.06 | -0.50% | 11.68 | 12.10 | 70087 | 8324.86 | 3.75% | 3.00 |
| 2025-04-25 | 12.32 | 12.02 | -0.38 | -3.06% | 11.86 | 12.48 | 114628 | 13786.40 | 6.14% | 10.00 |
| 2025-04-24 | 12.24 | 12.40 | 0.18 | 1.47% | 12.22 | 12.60 | 104300 | 12962.00 | 5.58% | 0.00 |
| 2025-04-23 | 12.30 | 12.22 | -0.30 | -2.40% | 12.18 | 12.57 | 104020 | 12825.36 | 5.57% | 0.00 |
| 2025-04-22 | 12.42 | 12.52 | 0.00 | 0.00% | 12.31 | 12.59 | 82271 | 10255.79 | 4.40% | 1.00 |
| 2025-04-21 | 12.39 | 12.52 | 0.13 | 1.05% | 12.25 | 12.64 | 106742 | 13317.17 | 5.71% | 0.00 |
| 2025-04-18 | 12.51 | 12.39 | -0.09 | -0.72% | 12.26 | 12.88 | 122673 | 15393.42 | 6.57% | 6.00 |
| 2025-04-17 | 12.60 | 12.48 | -0.12 | -0.95% | 12.42 | 12.86 | 133431 | 16793.83 | 7.14% | 6.00 |
| 2025-04-16 | 12.50 | 12.60 | -0.47 | -3.60% | 12.42 | 12.97 | 218676 | 27623.26 | 11.71% | 0.00 |
| 2025-04-15 | 11.31 | 13.07 | 1.72 | 15.15% | 11.26 | 13.28 | 342016 | 43348.57 | 18.31% | 4.00 |
| 2025-04-14 | 11.21 | 11.35 | 0.17 | 1.52% | 11.21 | 11.46 | 31931 | 3622.35 | 1.71% | 6.00 |
| 2025-04-11 | 11.30 | 11.18 | -0.08 | -0.71% | 11.10 | 11.35 | 33737 | 3782.76 | 1.81% | 0.00 |
| 2025-04-10 | 11.25 | 11.26 | 0.15 | 1.35% | 11.17 | 11.45 | 46599 | 5273.40 | 2.49% | 0.00 |
| 2025-04-09 | 10.95 | 11.11 | -0.04 | -0.36% | 10.31 | 11.19 | 56575 | 6092.57 | 3.03% | 0.00 |
| 2025-04-08 | 11.03 | 11.15 | 0.25 | 2.29% | 10.86 | 11.40 | 51117 | 5692.70 | 2.74% | 0.00 |
| 2025-04-07 | 11.90 | 10.90 | -1.39 | -11.31% | 10.45 | 12.14 | 102809 | 11736.95 | 5.50% | 0.00 |
| 2025-04-03 | 12.06 | 12.29 | 0.15 | 1.24% | 12.02 | 12.31 | 55715 | 6815.59 | 2.98% | 1.00 |
| 2025-04-02 | 12.09 | 12.14 | 0.03 | 0.25% | 11.99 | 12.24 | 38293 | 4647.75 | 2.05% | 1.00 |
| 2025-04-01 | 11.70 | 12.11 | 0.40 | 3.42% | 11.70 | 12.38 | 79497 | 9676.10 | 4.26% | 0.00 |
| 2025-03-31 | 11.92 | 11.71 | -0.26 | -2.17% | 11.56 | 11.93 | 31445 | 3693.27 | 1.68% | 0.00 |
| 2025-03-28 | 12.00 | 11.97 | -0.10 | -0.83% | 11.93 | 12.23 | 37098 | 4480.94 | 1.99% | 0.00 |
| 2025-03-27 | 11.93 | 12.07 | 0.11 | 0.92% | 11.73 | 12.08 | 38451 | 4597.18 | 2.06% | 0.00 |
| 2025-03-26 | 11.78 | 11.96 | 0.15 | 1.27% | 11.74 | 12.00 | 30215 | 3601.53 | 1.62% | 0.00 |
| 2025-03-25 | 11.71 | 11.81 | 0.05 | 0.43% | 11.64 | 11.87 | 25509 | 3004.97 | 1.37% | 0.00 |
| 2025-03-24 | 11.80 | 11.76 | -0.06 | -0.51% | 11.57 | 11.87 | 34155 | 4000.48 | 1.83% | 0.00 |
| 2025-03-21 | 11.98 | 11.82 | -0.09 | -0.76% | 11.76 | 12.10 | 32611 | 3878.69 | 1.75% | 0.00 |
| 2025-03-20 | 11.97 | 11.91 | -0.07 | -0.58% | 11.89 | 12.03 | 22547 | 2688.39 | 1.21% | 0.00 |
| 2025-03-19 | 12.03 | 11.98 | -0.05 | -0.42% | 11.93 | 12.07 | 26452 | 3178.77 | 1.42% | 0.00 |
| 2025-03-18 | 11.96 | 12.03 | 0.12 | 1.01% | 11.91 | 12.12 | 30934 | 3716.86 | 1.66% | 0.00 |
| 2025-03-17 | 11.85 | 11.91 | 0.12 | 1.02% | 11.73 | 11.99 | 32764 | 3892.32 | 1.75% | 0.00 |
| 2025-03-14 | 11.53 | 11.79 | 0.27 | 2.34% | 11.46 | 11.79 | 42376 | 4948.64 | 2.27% | 0.00 |
| 2025-03-13 | 11.57 | 11.52 | -0.05 | -0.43% | 11.40 | 11.57 | 21402 | 2455.23 | 1.15% | 0.00 |
| 2025-03-12 | 11.61 | 11.57 | -0.03 | -0.26% | 11.56 | 11.66 | 19871 | 2304.47 | 1.06% | 0.00 |
| 2025-03-11 | 11.55 | 11.60 | 0.00 | 0.00% | 11.44 | 11.61 | 22775 | 2619.91 | 1.22% | 0.00 |
| 2025-03-10 | 11.59 | 11.60 | 0.06 | 0.52% | 11.54 | 11.65 | 21688 | 2514.27 | 1.16% | 0.00 |
| 2025-03-07 | 11.60 | 11.54 | -0.10 | -0.86% | 11.52 | 11.67 | 22218 | 2573.92 | 1.19% | 0.00 |
| 2025-03-06 | 11.50 | 11.64 | 0.15 | 1.31% | 11.48 | 11.64 | 30099 | 3486.79 | 1.61% | 37.00 |
| 2025-03-05 | 11.58 | 11.49 | -0.10 | -0.86% | 11.39 | 11.59 | 22630 | 2592.74 | 1.21% | 0.00 |
| 2025-03-04 | 11.50 | 11.59 | 0.10 | 0.87% | 11.40 | 11.59 | 19294 | 2223.12 | 1.03% | 0.00 |
| 2025-03-03 | 11.41 | 11.49 | 0.09 | 0.79% | 11.39 | 11.59 | 27233 | 3135.41 | 1.46% | 0.00 |
| 2025-02-28 | 11.63 | 11.40 | -0.28 | -2.40% | 11.34 | 11.70 | 40988 | 4713.58 | 2.19% | 0.00 |
| 2025-02-27 | 11.75 | 11.68 | -0.08 | -0.68% | 11.46 | 11.77 | 37985 | 4419.00 | 2.03% | 0.00 |
| 2025-02-26 | 11.73 | 11.76 | 0.05 | 0.43% | 11.72 | 11.82 | 25487 | 2996.23 | 1.36% | 0.00 |
| 2025-02-25 | 11.89 | 11.71 | -0.18 | -1.51% | 11.66 | 11.89 | 29759 | 3507.63 | 1.59% | 0.00 |
| 2025-02-24 | 11.90 | 11.89 | -0.13 | -1.08% | 11.78 | 11.96 | 39690 | 4707.98 | 2.12% | 0.00 |
| 2025-02-21 | 12.02 | 12.02 | -0.01 | -0.08% | 11.90 | 12.13 | 27232 | 3260.61 | 1.46% | 0.00 |
| 2025-02-20 | 11.98 | 12.03 | 0.05 | 0.42% | 11.90 | 12.16 | 30942 | 3726.68 | 1.66% | 0.00 |
| 2025-02-19 | 11.91 | 11.98 | 0.08 | 0.67% | 11.84 | 12.01 | 20465 | 2448.39 | 1.10% | 0.00 |
| 2025-02-18 | 12.19 | 11.90 | -0.28 | -2.30% | 11.87 | 12.20 | 24821 | 2988.34 | 1.33% | 0.00 |
| 2025-02-17 | 12.26 | 12.18 | 0.08 | 0.66% | 12.11 | 12.26 | 25607 | 3120.99 | 1.37% | 0.00 |
| 2025-02-14 | 11.99 | 12.10 | 0.11 | 0.92% | 11.98 | 12.18 | 19360 | 2342.16 | 1.04% | 0.00 |
| 2025-02-13 | 12.07 | 11.99 | -0.09 | -0.75% | 11.99 | 12.08 | 16177 | 1945.37 | 0.87% | 0.00 |
| 2025-02-12 | 12.07 | 12.08 | 0.01 | 0.08% | 11.97 | 12.11 | 19353 | 2331.23 | 1.04% | 0.00 |
| 2025-02-11 | 12.19 | 12.07 | -0.16 | -1.31% | 12.00 | 12.27 | 22485 | 2714.70 | 1.20% | 0.00 |
| 2025-02-10 | 12.18 | 12.23 | 0.24 | 2.00% | 12.12 | 12.27 | 30649 | 3745.03 | 1.64% | 0.00 |
| 2025-02-07 | 11.95 | 11.99 | 0.08 | 0.67% | 11.89 | 12.09 | 25883 | 3106.92 | 1.39% | 129.00 |
| 2025-02-06 | 11.72 | 11.91 | 0.12 | 1.02% | 11.72 | 11.91 | 24383 | 2888.82 | 1.31% | 0.00 |
| 2025-02-05 | 11.88 | 11.79 | 0.01 | 0.08% | 11.70 | 11.88 | 15155 | 1785.14 | 0.81% | 0.00 |
| 2025-01-27 | 11.79 | 11.78 | 0.04 | 0.34% | 11.78 | 11.94 | 15685 | 1859.89 | 0.84% | 0.00 |
| 2025-01-24 | 11.67 | 11.74 | 0.08 | 0.69% | 11.58 | 11.76 | 16637 | 1948.48 | 0.89% | 0.00 |
| 2025-01-23 | 11.75 | 11.66 | 0.01 | 0.09% | 11.65 | 11.86 | 15730 | 1848.05 | 0.84% | 0.00 |
| 2025-01-22 | 11.75 | 11.65 | -0.09 | -0.77% | 11.60 | 11.76 | 13091 | 1526.97 | 0.70% | 0.00 |
| 2025-01-21 | 11.82 | 11.74 | 0.00 | 0.00% | 11.62 | 11.82 | 17043 | 1991.87 | 0.91% | 0.00 |
| 2025-01-20 | 11.69 | 11.74 | 0.12 | 1.03% | 11.63 | 11.79 | 21347 | 2506.57 | 1.14% | 37.00 |
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。
