| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.29 | 10.10 | -0.09 | -0.88% | 10.07 | 10.30 | 108409 | 11004.82 | 2.46% | 0.00 |
| 2025-10-24 | 10.26 | 10.19 | -0.07 | -0.68% | 10.10 | 10.29 | 84503 | 8602.72 | 1.92% | 0.00 |
| 2025-10-23 | 10.50 | 10.26 | -0.24 | -2.29% | 10.19 | 10.57 | 112047 | 11546.36 | 2.54% | 0.00 |
| 2025-10-22 | 10.53 | 10.50 | -0.06 | -0.57% | 10.40 | 10.93 | 144150 | 15388.47 | 3.27% | 0.00 |
| 2025-10-21 | 10.58 | 10.56 | 0.08 | 0.76% | 10.20 | 10.58 | 213972 | 22291.76 | 4.85% | 0.00 |
| 2025-10-20 | 10.03 | 10.48 | 0.54 | 5.43% | 10.03 | 10.76 | 302131 | 31644.82 | 6.85% | 0.00 |
| 2025-10-17 | 9.98 | 9.94 | -0.06 | -0.60% | 9.85 | 10.30 | 148300 | 14951.75 | 3.36% | 0.00 |
| 2025-10-16 | 10.13 | 10.00 | -0.21 | -2.06% | 9.96 | 10.33 | 125164 | 12686.29 | 2.84% | 0.00 |
| 2025-10-15 | 9.70 | 10.21 | 0.46 | 4.72% | 9.65 | 10.30 | 150324 | 15042.24 | 3.41% | 0.00 |
| 2025-10-14 | 9.81 | 9.75 | 0.00 | 0.00% | 9.64 | 10.12 | 136161 | 13533.22 | 3.09% | 0.00 |
| 2025-10-13 | 9.60 | 9.75 | -0.14 | -1.42% | 9.40 | 9.77 | 101072 | 9739.10 | 2.29% | 0.00 |
| 2025-10-10 | 9.91 | 9.89 | -0.06 | -0.60% | 9.85 | 10.21 | 90035 | 8985.10 | 2.04% | 0.00 |
| 2025-10-09 | 10.05 | 9.95 | -0.02 | -0.20% | 9.82 | 10.08 | 101540 | 10106.11 | 2.30% | 0.00 |
| 2025-09-30 | 9.92 | 9.97 | 0.07 | 0.71% | 9.80 | 10.18 | 95186 | 9484.84 | 2.16% | 0.00 |
| 2025-09-29 | 10.11 | 9.90 | -0.22 | -2.17% | 9.75 | 10.13 | 137625 | 13612.20 | 3.12% | 0.00 |
| 2025-09-26 | 10.19 | 10.12 | -0.02 | -0.20% | 10.01 | 10.48 | 120908 | 12364.09 | 2.74% | 0.00 |
| 2025-09-25 | 10.68 | 10.14 | -0.59 | -5.50% | 10.13 | 10.72 | 157653 | 16343.06 | 3.58% | 0.00 |
| 2025-09-24 | 10.55 | 10.73 | 0.17 | 1.61% | 10.51 | 10.84 | 93463 | 9990.97 | 2.12% | 0.00 |
| 2025-09-23 | 10.72 | 10.56 | -0.07 | -0.66% | 10.30 | 10.79 | 125331 | 13133.68 | 2.84% | 0.00 |
| 2025-09-22 | 10.98 | 10.63 | -0.24 | -2.21% | 10.60 | 11.00 | 126824 | 13585.03 | 2.88% | 0.00 |
| 2025-09-19 | 11.15 | 10.87 | -0.24 | -2.16% | 10.76 | 11.23 | 137048 | 14977.39 | 3.11% | 0.00 |
| 2025-09-18 | 11.07 | 11.11 | 0.03 | 0.27% | 10.93 | 11.42 | 213093 | 23830.00 | 4.83% | 0.00 |
| 2025-09-17 | 11.07 | 11.08 | 0.01 | 0.09% | 10.84 | 11.21 | 161149 | 17764.07 | 3.66% | 0.00 |
| 2025-09-16 | 10.90 | 11.07 | 0.23 | 2.12% | 10.84 | 11.18 | 199718 | 21991.96 | 4.53% | 0.00 |
| 2025-09-15 | 10.54 | 10.84 | 0.31 | 2.94% | 10.48 | 11.04 | 227730 | 24619.85 | 5.17% | 0.00 |
| 2025-09-12 | 10.39 | 10.53 | 0.14 | 1.35% | 10.20 | 10.72 | 168092 | 17598.25 | 3.81% | 0.00 |
| 2025-09-11 | 10.36 | 10.39 | 0.02 | 0.19% | 10.07 | 10.41 | 95074 | 9767.54 | 2.16% | 0.00 |
| 2025-09-10 | 10.32 | 10.37 | 0.04 | 0.39% | 10.30 | 10.60 | 96414 | 10063.09 | 2.19% | 0.00 |
| 2025-09-09 | 10.54 | 10.33 | -0.26 | -2.46% | 10.26 | 10.72 | 148400 | 15516.73 | 3.37% | 0.00 |
| 2025-09-08 | 10.64 | 10.59 | 0.07 | 0.67% | 10.42 | 10.74 | 157112 | 16631.64 | 3.56% | 0.00 |
| 2025-09-05 | 9.96 | 10.52 | 0.56 | 5.62% | 9.79 | 10.57 | 238452 | 24656.79 | 5.41% | 1.00 |
| 2025-09-04 | 9.95 | 9.96 | 0.06 | 0.61% | 9.77 | 10.19 | 136456 | 13705.21 | 3.10% | 0.00 |
| 2025-09-03 | 10.06 | 9.90 | -0.13 | -1.30% | 9.86 | 10.21 | 97132 | 9704.34 | 2.14% | 0.00 |
| 2025-09-02 | 10.37 | 10.03 | -0.34 | -3.28% | 9.93 | 10.42 | 124269 | 12580.65 | 2.74% | 0.00 |
| 2025-09-01 | 9.96 | 10.37 | 0.43 | 4.33% | 9.90 | 10.45 | 183134 | 18643.11 | 4.04% | 0.00 |
| 2025-08-29 | 10.10 | 9.94 | -0.14 | -1.39% | 9.92 | 10.10 | 95894 | 9576.75 | 2.12% | 0.00 |
| 2025-08-28 | 10.06 | 10.08 | 0.03 | 0.30% | 9.69 | 10.18 | 192939 | 19221.06 | 4.26% | 0.00 |
| 2025-08-27 | 10.62 | 10.05 | -0.59 | -5.55% | 10.04 | 10.70 | 256288 | 26380.95 | 5.66% | 0.00 |
| 2025-08-26 | 10.85 | 10.64 | -0.26 | -2.39% | 10.61 | 10.85 | 160698 | 17170.88 | 3.55% | 0.00 |
| 2025-08-25 | 10.22 | 10.90 | 0.68 | 6.65% | 10.16 | 10.95 | 287445 | 30487.83 | 6.34% | 2.00 |
| 2025-08-22 | 10.24 | 10.22 | -0.02 | -0.20% | 10.07 | 10.29 | 132667 | 13496.51 | 2.93% | 0.00 |
| 2025-08-21 | 10.41 | 10.24 | -0.15 | -1.44% | 10.20 | 10.51 | 98665 | 10193.63 | 2.18% | 0.00 |
| 2025-08-20 | 10.42 | 10.39 | -0.09 | -0.86% | 10.17 | 10.48 | 123755 | 12777.81 | 2.73% | 0.00 |
| 2025-08-19 | 10.42 | 10.48 | 0.03 | 0.29% | 10.40 | 10.68 | 150879 | 15884.08 | 3.33% | 0.00 |
| 2025-08-18 | 10.32 | 10.45 | 0.18 | 1.75% | 10.31 | 10.53 | 138548 | 14416.84 | 3.06% | 0.00 |
| 2025-08-15 | 10.14 | 10.27 | 0.18 | 1.78% | 10.03 | 10.35 | 149867 | 15296.43 | 3.31% | 0.00 |
| 2025-08-14 | 10.47 | 10.09 | -0.38 | -3.63% | 10.07 | 10.53 | 161385 | 16512.28 | 3.56% | 0.00 |
| 2025-08-13 | 10.28 | 10.47 | 0.15 | 1.45% | 10.24 | 10.57 | 153624 | 15950.63 | 3.39% | 0.00 |
| 2025-08-12 | 10.58 | 10.32 | -0.18 | -1.71% | 10.25 | 10.65 | 137011 | 14221.43 | 3.02% | 0.00 |
| 2025-08-11 | 10.30 | 10.50 | 0.15 | 1.45% | 10.22 | 10.58 | 132696 | 13794.37 | 2.93% | 0.00 |
| 2025-08-08 | 10.12 | 10.35 | 0.19 | 1.87% | 10.07 | 10.56 | 216858 | 22496.21 | 4.79% | 0.00 |
| 2025-08-07 | 10.15 | 10.16 | -0.02 | -0.20% | 10.08 | 10.34 | 105569 | 10747.60 | 2.33% | 0.00 |
| 2025-08-06 | 10.33 | 10.18 | -0.19 | -1.83% | 10.12 | 10.43 | 138290 | 14105.95 | 3.05% | 0.00 |
| 2025-08-05 | 10.50 | 10.37 | -0.10 | -0.96% | 10.29 | 10.64 | 167237 | 17403.54 | 3.69% | 0.00 |
| 2025-08-04 | 10.12 | 10.47 | 0.25 | 2.45% | 10.00 | 10.47 | 214588 | 22020.31 | 4.74% | 0.00 |
| 2025-08-01 | 10.10 | 10.22 | 0.18 | 1.79% | 10.07 | 10.43 | 181615 | 18641.85 | 4.01% | 0.00 |
| 2025-07-31 | 10.08 | 10.04 | -0.08 | -0.79% | 10.01 | 10.18 | 120199 | 12140.22 | 2.65% | 0.00 |
| 2025-07-30 | 10.10 | 10.12 | -0.05 | -0.49% | 9.98 | 10.28 | 142488 | 14477.65 | 3.14% | 0.00 |
| 2025-07-29 | 10.22 | 10.17 | -0.02 | -0.20% | 10.07 | 10.30 | 148978 | 15159.58 | 3.29% | 0.00 |
| 2025-07-28 | 10.04 | 10.19 | 0.16 | 1.60% | 10.04 | 10.32 | 188702 | 19210.54 | 4.16% | 0.00 |
| 2025-07-25 | 10.02 | 10.03 | -0.03 | -0.30% | 9.92 | 10.19 | 146376 | 14737.60 | 3.23% | 0.00 |
| 2025-07-24 | 10.01 | 10.06 | 0.08 | 0.80% | 9.90 | 10.16 | 113188 | 11341.86 | 2.50% | 0.00 |
| 2025-07-23 | 9.98 | 9.98 | -0.05 | -0.50% | 9.91 | 10.16 | 115850 | 11647.90 | 2.56% | 0.00 |
| 2025-07-22 | 10.10 | 10.03 | -0.11 | -1.08% | 9.99 | 10.23 | 155408 | 15652.87 | 3.43% | 0.00 |
| 2025-07-21 | 10.21 | 10.14 | -0.14 | -1.36% | 10.05 | 10.26 | 146178 | 14819.28 | 3.23% | 0.00 |
| 2025-07-18 | 10.30 | 10.28 | -0.02 | -0.19% | 10.03 | 10.39 | 219999 | 22347.40 | 4.85% | 0.00 |
| 2025-07-17 | 9.93 | 10.30 | 0.46 | 4.67% | 9.89 | 10.53 | 311291 | 31909.06 | 6.87% | 0.00 |
| 2025-07-16 | 9.74 | 9.84 | 0.07 | 0.72% | 9.51 | 9.99 | 154826 | 15142.49 | 3.42% | 0.00 |
| 2025-07-15 | 10.08 | 9.77 | -0.22 | -2.20% | 9.65 | 10.08 | 169978 | 16660.96 | 3.75% | 0.00 |
| 2025-07-14 | 9.62 | 9.99 | 0.37 | 3.85% | 9.57 | 10.15 | 319590 | 31708.47 | 7.05% | 0.00 |
| 2025-07-11 | 9.47 | 9.62 | 0.31 | 3.33% | 9.42 | 9.95 | 245830 | 23767.60 | 5.43% | 13.00 |
| 2025-07-10 | 9.05 | 9.31 | 0.26 | 2.87% | 9.02 | 9.64 | 251045 | 23517.32 | 5.54% | 0.00 |
| 2025-07-09 | 9.10 | 9.05 | -0.05 | -0.55% | 9.01 | 9.15 | 74088 | 6719.43 | 1.63% | 0.00 |
| 2025-07-08 | 9.10 | 9.10 | 0.00 | 0.00% | 9.06 | 9.24 | 93217 | 8526.86 | 2.06% | 0.00 |
| 2025-07-07 | 9.22 | 9.10 | -0.08 | -0.87% | 9.08 | 9.29 | 76494 | 6992.50 | 1.69% | 0.00 |
| 2025-07-04 | 9.30 | 9.18 | -0.11 | -1.18% | 9.11 | 9.31 | 68893 | 6324.63 | 1.52% | 0.00 |
| 2025-07-03 | 9.10 | 9.29 | 0.21 | 2.31% | 9.05 | 9.38 | 94907 | 8779.51 | 2.09% | 0.00 |
| 2025-07-02 | 9.18 | 9.08 | -0.07 | -0.77% | 9.02 | 9.35 | 86911 | 7973.05 | 1.92% | 0.00 |
| 2025-07-01 | 8.95 | 9.15 | 0.16 | 1.78% | 8.95 | 9.16 | 115158 | 10438.38 | 2.54% | 0.00 |
| 2025-06-30 | 8.80 | 8.99 | 0.23 | 2.63% | 8.75 | 9.05 | 86424 | 7691.58 | 1.91% | 0.00 |
富祥药业(300497)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。
