| 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 | 15.05 | 15.28 | 0.47 | 3.17% | 14.88 | 15.30 | 166422 | 25158.01 | 3.78% | 0.00 |
| 2026-02-02 | 15.10 | 14.81 | -0.31 | -2.05% | 14.78 | 15.44 | 201175 | 30474.73 | 4.56% | 0.00 |
| 2026-01-30 | 15.44 | 15.12 | -0.41 | -2.64% | 14.74 | 15.55 | 257280 | 38752.45 | 5.84% | 0.10 |
| 2026-01-29 | 15.85 | 15.53 | -0.47 | -2.94% | 15.50 | 15.96 | 210190 | 33025.38 | 4.77% | 1.00 |
| 2026-01-28 | 16.12 | 16.00 | -0.30 | -1.84% | 15.77 | 16.22 | 234651 | 37408.66 | 5.32% | 0.00 |
| 2026-01-27 | 16.54 | 16.30 | -0.15 | -0.91% | 15.45 | 16.76 | 406080 | 64828.80 | 9.21% | 6.00 |
| 2026-01-26 | 17.40 | 16.45 | -0.96 | -5.51% | 16.38 | 17.50 | 424681 | 71284.30 | 9.63% | 0.00 |
| 2026-01-23 | 16.92 | 17.41 | 0.66 | 3.94% | 16.63 | 17.53 | 417331 | 72006.11 | 9.47% | 0.00 |
| 2026-01-22 | 16.77 | 16.75 | -0.11 | -0.65% | 16.51 | 16.95 | 338443 | 56551.82 | 7.68% | 0.00 |
| 2026-01-21 | 17.00 | 16.86 | -0.10 | -0.59% | 16.65 | 17.59 | 509075 | 86755.87 | 11.55% | 0.00 |
| 2026-01-20 | 17.91 | 16.96 | -0.41 | -2.36% | 16.80 | 18.66 | 578429 | 100384.34 | 13.12% | 0.00 |
| 2026-01-19 | 16.52 | 17.37 | 0.81 | 4.89% | 16.52 | 17.88 | 597914 | 104132.91 | 13.56% | 0.00 |
| 2026-01-16 | 16.15 | 16.56 | 0.54 | 3.37% | 16.14 | 17.17 | 565612 | 94281.68 | 12.83% | 0.00 |
| 2026-01-15 | 15.84 | 16.02 | 0.00 | 0.00% | 15.81 | 16.50 | 442357 | 71313.79 | 10.03% | 0.00 |
| 2026-01-14 | 16.16 | 16.02 | -0.41 | -2.50% | 15.65 | 16.85 | 602881 | 97454.22 | 13.68% | 0.00 |
| 2026-01-13 | 16.50 | 16.43 | -0.01 | -0.06% | 16.00 | 16.87 | 463463 | 76452.04 | 10.51% | 1.00 |
| 2026-01-12 | 16.76 | 16.44 | 0.19 | 1.17% | 16.37 | 17.25 | 554719 | 92967.77 | 12.58% | 4.00 |
| 2026-01-09 | 15.33 | 16.25 | 0.81 | 5.25% | 15.32 | 16.61 | 579712 | 93688.83 | 13.15% | 10.00 |
| 2026-01-08 | 15.81 | 15.44 | -0.46 | -2.89% | 15.38 | 16.25 | 446041 | 70388.77 | 10.12% | 36.00 |
| 2026-01-07 | 15.77 | 15.90 | -0.02 | -0.13% | 15.57 | 16.06 | 479356 | 75755.33 | 10.87% | 0.00 |
| 2026-01-06 | 16.51 | 15.92 | 0.16 | 1.02% | 15.87 | 16.65 | 625190 | 101768.08 | 14.18% | 46.00 |
| 2026-01-05 | 15.40 | 15.76 | 0.65 | 4.30% | 15.07 | 16.06 | 521711 | 81518.84 | 11.83% | 3.00 |
| 2025-12-31 | 15.29 | 15.11 | -0.41 | -2.64% | 15.06 | 15.68 | 389292 | 59612.99 | 8.83% | 0.00 |
| 2025-12-30 | 14.70 | 15.52 | 0.54 | 3.60% | 14.29 | 16.16 | 705592 | 107546.28 | 16.01% | 33.00 |
| 2025-12-29 | 16.03 | 14.98 | -1.10 | -6.84% | 14.89 | 16.15 | 688114 | 104753.70 | 15.61% | 125.00 |
| 2025-12-26 | 15.55 | 16.08 | 1.01 | 6.70% | 14.71 | 16.69 | 889171 | 139984.34 | 20.17% | 16.00 |
| 2025-12-25 | 14.85 | 15.07 | -0.12 | -0.79% | 14.68 | 15.24 | 311605 | 46729.14 | 7.07% | 0.00 |
| 2025-12-24 | 14.80 | 15.19 | 0.38 | 2.57% | 14.68 | 15.24 | 487648 | 73107.62 | 11.06% | 0.00 |
| 2025-12-23 | 13.94 | 14.81 | 0.85 | 6.09% | 13.81 | 15.10 | 593396 | 86273.05 | 13.46% | 22.00 |
| 2025-12-22 | 13.92 | 13.96 | -0.04 | -0.29% | 13.91 | 14.22 | 190223 | 26721.46 | 4.31% | 31.00 |
| 2025-12-19 | 14.05 | 14.00 | 0.05 | 0.36% | 13.71 | 14.11 | 222241 | 30912.57 | 5.04% | 2.00 |
| 2025-12-18 | 14.21 | 13.95 | -0.56 | -3.86% | 13.93 | 14.43 | 281670 | 39875.57 | 6.39% | 23.00 |
| 2025-12-17 | 14.14 | 14.51 | 0.51 | 3.64% | 13.87 | 14.85 | 366477 | 52682.25 | 8.31% | 0.00 |
| 2025-12-16 | 14.49 | 14.00 | -0.46 | -3.18% | 13.91 | 14.49 | 209168 | 29579.55 | 4.74% | 51.00 |
| 2025-12-15 | 14.20 | 14.46 | 0.31 | 2.19% | 14.16 | 14.72 | 261779 | 37934.31 | 5.94% | 21.00 |
| 2025-12-12 | 14.48 | 14.15 | -0.45 | -3.08% | 13.90 | 14.69 | 422983 | 59922.33 | 9.59% | 20.00 |
| 2025-12-11 | 15.00 | 14.60 | -0.43 | -2.86% | 14.55 | 15.29 | 413553 | 61638.20 | 9.38% | 0.00 |
| 2025-12-10 | 14.56 | 15.03 | 0.60 | 4.16% | 14.27 | 15.28 | 570546 | 84845.48 | 12.94% | 0.00 |
| 2025-12-09 | 14.70 | 14.43 | -0.40 | -2.70% | 14.33 | 14.84 | 312760 | 45374.66 | 7.09% | 39.00 |
| 2025-12-08 | 14.58 | 14.83 | 0.13 | 0.88% | 14.42 | 14.92 | 347544 | 51045.41 | 7.88% | 28.00 |
| 2025-12-05 | 14.41 | 14.70 | 0.23 | 1.59% | 14.28 | 14.91 | 350140 | 51274.11 | 7.94% | 15.00 |
| 2025-12-04 | 14.70 | 14.47 | -0.47 | -3.15% | 14.45 | 15.06 | 467877 | 68444.59 | 10.61% | 131.00 |
| 2025-12-03 | 15.68 | 14.94 | -1.19 | -7.38% | 14.80 | 16.20 | 856148 | 130810.27 | 19.42% | 10.00 |
| 2025-12-02 | 16.00 | 16.13 | 0.06 | 0.37% | 15.80 | 16.85 | 706333 | 114826.52 | 16.02% | 367.00 |
| 2025-12-01 | 16.49 | 16.07 | -0.11 | -0.68% | 16.01 | 17.18 | 848627 | 140787.77 | 19.25% | 12.00 |
| 2025-11-28 | 16.40 | 16.18 | -0.09 | -0.55% | 16.00 | 17.33 | 978045 | 161733.16 | 22.19% | 55.00 |
| 2025-11-27 | 15.60 | 16.27 | 0.61 | 3.90% | 15.50 | 16.77 | 1010149 | 163081.81 | 22.91% | 301.00 |
| 2025-11-26 | 16.00 | 15.66 | -0.74 | -4.51% | 15.60 | 16.85 | 900914 | 144887.53 | 20.44% | 11.00 |
| 2025-11-25 | 16.41 | 16.40 | 0.31 | 1.93% | 15.72 | 16.66 | 872300 | 141359.11 | 19.79% | 122.00 |
| 2025-11-24 | 15.96 | 16.09 | 0.49 | 3.14% | 15.52 | 16.39 | 764942 | 122190.77 | 17.35% | 51.00 |
| 2025-11-21 | 16.88 | 15.60 | -2.60 | -14.29% | 15.55 | 17.63 | 1255920 | 205532.03 | 28.49% | 18.00 |
| 2025-11-20 | 18.79 | 18.20 | 0.05 | 0.28% | 18.15 | 20.38 | 1267056 | 242788.25 | 28.74% | 64.00 |
| 2025-11-19 | 18.50 | 18.15 | 0.16 | 0.89% | 17.67 | 18.86 | 1185466 | 217229.27 | 26.89% | 40.00 |
| 2025-11-18 | 20.11 | 17.99 | -3.16 | -14.94% | 17.98 | 20.80 | 1448494 | 276346.47 | 32.86% | 216.00 |
| 2025-11-17 | 19.50 | 21.15 | 2.29 | 12.14% | 18.09 | 22.63 | 1886679 | 380014.66 | 42.80% | 0.00 |
| 2025-11-14 | 19.00 | 18.86 | 1.36 | 7.77% | 17.91 | 20.23 | 1881706 | 359296.53 | 42.68% | 11.00 |
| 2025-11-13 | 17.01 | 17.50 | 2.92 | 20.03% | 17.01 | 17.50 | 526487 | 91742.58 | 11.94% | 21.00 |
| 2025-11-12 | 13.89 | 14.58 | 0.78 | 5.65% | 13.21 | 15.00 | 790370 | 112206.11 | 17.93% | 0.00 |
| 2025-11-11 | 13.42 | 13.80 | 0.32 | 2.37% | 12.91 | 14.34 | 752418 | 102788.20 | 17.07% | 5.00 |
| 2025-11-10 | 12.60 | 13.48 | 0.62 | 4.82% | 12.50 | 13.92 | 671559 | 90406.78 | 15.23% | 0.00 |
| 2025-11-07 | 11.27 | 12.86 | 1.58 | 14.01% | 11.11 | 13.12 | 625008 | 77160.05 | 14.18% | 2.00 |
| 2025-11-06 | 10.76 | 11.28 | 0.49 | 4.54% | 10.67 | 11.47 | 334721 | 37262.95 | 7.59% | 0.00 |
| 2025-11-05 | 10.54 | 10.79 | 0.16 | 1.51% | 10.53 | 10.85 | 88695 | 9479.57 | 2.01% | 0.00 |
| 2025-11-04 | 10.86 | 10.63 | -0.21 | -1.94% | 10.57 | 10.88 | 115674 | 12340.47 | 2.62% | 0.00 |
| 2025-11-03 | 10.42 | 10.84 | 0.41 | 3.93% | 10.40 | 10.90 | 213515 | 22980.48 | 4.84% | 0.00 |
| 2025-10-31 | 10.30 | 10.43 | 0.25 | 2.46% | 10.10 | 10.68 | 205195 | 21497.46 | 4.65% | 0.00 |
| 2025-10-30 | 10.06 | 10.18 | 0.13 | 1.29% | 9.92 | 10.36 | 124923 | 12646.44 | 2.83% | 0.00 |
| 2025-10-29 | 10.20 | 10.05 | -0.15 | -1.47% | 10.03 | 10.25 | 90180 | 9083.65 | 2.05% | 0.00 |
| 2025-10-28 | 10.03 | 10.20 | 0.10 | 0.99% | 9.72 | 10.45 | 186285 | 18975.37 | 4.23% | 0.00 |
| 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 |
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。
