| 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 | 8.49 | 8.75 | 0.26 | 3.06% | 8.49 | 8.95 | 173054 | 15252.27 | 3.84% | 0.00 |
| 2025-05-22 | 8.54 | 8.49 | -0.11 | -1.28% | 8.44 | 8.61 | 44590 | 3797.27 | 0.99% | 0.00 |
| 2025-05-21 | 8.74 | 8.60 | -0.14 | -1.60% | 8.57 | 8.85 | 73026 | 6344.80 | 1.62% | 0.00 |
| 2025-05-20 | 8.54 | 8.74 | 0.16 | 1.86% | 8.54 | 8.78 | 79824 | 6968.77 | 1.77% | 0.00 |
| 2025-05-19 | 8.61 | 8.58 | -0.05 | -0.58% | 8.46 | 8.66 | 63214 | 5405.06 | 1.40% | 0.00 |
| 2025-05-16 | 8.50 | 8.63 | 0.15 | 1.77% | 8.39 | 8.68 | 78954 | 6763.10 | 1.75% | 0.00 |
| 2025-05-15 | 8.38 | 8.48 | 0.11 | 1.31% | 8.34 | 8.62 | 69642 | 5902.88 | 1.55% | 0.00 |
| 2025-05-14 | 8.50 | 8.37 | -0.10 | -1.18% | 8.34 | 8.50 | 58770 | 4934.49 | 1.30% | 0.00 |
| 2025-05-13 | 8.59 | 8.47 | -0.02 | -0.24% | 8.45 | 8.70 | 57212 | 4886.88 | 1.27% | 0.00 |
| 2025-05-12 | 8.64 | 8.49 | -0.04 | -0.47% | 8.39 | 8.64 | 66264 | 5608.09 | 1.47% | 0.00 |
| 2025-05-09 | 8.71 | 8.53 | -0.20 | -2.29% | 8.51 | 8.79 | 60577 | 5222.11 | 1.34% | 0.00 |
| 2025-05-08 | 8.68 | 8.73 | 0.05 | 0.58% | 8.61 | 8.78 | 73146 | 6356.45 | 1.62% | 0.00 |
| 2025-05-07 | 8.74 | 8.68 | -0.06 | -0.69% | 8.62 | 8.86 | 71336 | 6213.70 | 1.58% | 0.00 |
| 2025-05-06 | 8.52 | 8.74 | 0.30 | 3.55% | 8.43 | 8.84 | 105226 | 9106.44 | 2.34% | 0.00 |
| 2025-04-30 | 8.42 | 8.44 | -0.01 | -0.12% | 8.42 | 8.54 | 41271 | 3490.20 | 0.92% | 0.00 |
| 2025-04-29 | 8.54 | 8.45 | -0.18 | -2.09% | 8.45 | 8.68 | 70088 | 5971.18 | 1.56% | 0.00 |
| 2025-04-28 | 8.30 | 8.63 | 0.25 | 2.98% | 8.23 | 8.74 | 145364 | 12460.08 | 3.23% | 0.00 |
| 2025-04-25 | 8.28 | 8.38 | 0.08 | 0.96% | 8.13 | 8.52 | 95172 | 7916.57 | 2.11% | 0.00 |
| 2025-04-24 | 8.30 | 8.30 | 0.00 | 0.00% | 8.28 | 8.50 | 73505 | 6165.35 | 1.63% | 0.00 |
| 2025-04-23 | 8.40 | 8.30 | -0.10 | -1.19% | 8.30 | 8.64 | 103541 | 8749.40 | 2.29% | 0.00 |
| 2025-04-22 | 8.01 | 8.40 | 0.37 | 4.61% | 8.00 | 8.78 | 171844 | 14576.83 | 3.81% | 0.00 |
| 2025-04-21 | 7.86 | 8.03 | 0.17 | 2.16% | 7.79 | 8.07 | 50545 | 4013.93 | 1.12% | 0.00 |
| 2025-04-18 | 7.83 | 7.86 | 0.00 | 0.00% | 7.81 | 8.01 | 36895 | 2913.28 | 0.82% | 0.00 |
| 2025-04-17 | 7.86 | 7.86 | -0.04 | -0.51% | 7.79 | 7.93 | 52977 | 4180.94 | 1.17% | 0.00 |
| 2025-04-16 | 8.12 | 7.90 | -0.26 | -3.19% | 7.82 | 8.16 | 78911 | 6297.72 | 1.75% | 0.00 |
| 2025-04-15 | 8.22 | 8.16 | 0.00 | 0.00% | 8.03 | 8.32 | 90042 | 7329.36 | 1.99% | 0.00 |
| 2025-04-14 | 7.70 | 8.16 | 0.56 | 7.37% | 7.70 | 8.45 | 161952 | 13131.72 | 3.59% | 0.00 |
| 2025-04-11 | 7.58 | 7.60 | -0.11 | -1.43% | 7.52 | 7.77 | 89546 | 6851.53 | 1.98% | 0.00 |
| 2025-04-10 | 7.50 | 7.71 | 0.42 | 5.76% | 7.42 | 7.83 | 121714 | 9281.24 | 2.70% | 0.00 |
| 2025-04-09 | 7.09 | 7.29 | 0.06 | 0.83% | 6.64 | 7.39 | 111889 | 7886.65 | 2.48% | 0.00 |
| 2025-04-08 | 7.06 | 7.23 | 0.25 | 3.58% | 7.06 | 7.46 | 105640 | 7640.42 | 2.34% | 0.00 |
| 2025-04-07 | 7.93 | 6.98 | -1.55 | -18.17% | 6.89 | 8.10 | 186404 | 13836.07 | 4.13% | 0.00 |
| 2025-04-03 | 8.50 | 8.53 | -0.07 | -0.81% | 8.39 | 8.73 | 104993 | 8994.81 | 2.32% | 0.00 |
| 2025-04-02 | 9.01 | 8.60 | -0.14 | -1.60% | 8.56 | 9.11 | 174417 | 15332.56 | 3.86% | 0.00 |
| 2025-04-01 | 8.49 | 8.74 | 0.31 | 3.68% | 8.44 | 8.88 | 181557 | 15800.43 | 4.02% | 0.00 |
| 2025-03-31 | 8.63 | 8.43 | -0.25 | -2.88% | 8.25 | 8.64 | 150135 | 12692.18 | 3.32% | 0.00 |
| 2025-03-28 | 8.10 | 8.68 | 0.57 | 7.03% | 8.06 | 8.89 | 273401 | 23460.89 | 6.05% | 0.00 |
| 2025-03-27 | 8.05 | 8.11 | 0.07 | 0.87% | 7.87 | 8.13 | 47338 | 3798.40 | 1.05% | 0.00 |
| 2025-03-26 | 7.93 | 8.04 | 0.10 | 1.26% | 7.89 | 8.07 | 43231 | 3469.77 | 0.96% | 0.00 |
| 2025-03-25 | 7.86 | 7.94 | 0.03 | 0.38% | 7.76 | 8.04 | 53807 | 4243.68 | 1.19% | 0.00 |
| 2025-03-24 | 8.03 | 7.91 | -0.16 | -1.98% | 7.72 | 8.08 | 66324 | 5223.27 | 1.47% | 0.00 |
| 2025-03-21 | 8.17 | 8.07 | -0.08 | -0.98% | 8.02 | 8.24 | 45239 | 3658.53 | 1.00% | 0.00 |
| 2025-03-20 | 8.29 | 8.15 | -0.11 | -1.33% | 8.14 | 8.29 | 39381 | 3225.45 | 0.87% | 0.00 |
| 2025-03-19 | 8.27 | 8.26 | -0.05 | -0.60% | 8.23 | 8.39 | 41640 | 3449.07 | 0.92% | 0.00 |
| 2025-03-18 | 8.31 | 8.31 | 0.01 | 0.12% | 8.21 | 8.34 | 39098 | 3239.99 | 0.87% | 0.00 |
| 2025-03-17 | 8.32 | 8.30 | 0.03 | 0.36% | 8.21 | 8.34 | 41686 | 3453.90 | 0.92% | 0.00 |
| 2025-03-14 | 8.07 | 8.27 | 0.20 | 2.48% | 8.04 | 8.27 | 64517 | 5275.94 | 1.43% | 0.00 |
| 2025-03-13 | 8.14 | 8.07 | -0.11 | -1.34% | 7.98 | 8.20 | 53130 | 4279.37 | 1.18% | 10.00 |
| 2025-03-12 | 8.24 | 8.18 | -0.05 | -0.61% | 8.14 | 8.40 | 58850 | 4846.73 | 1.30% | 0.00 |
| 2025-03-11 | 8.10 | 8.23 | 0.05 | 0.61% | 8.06 | 8.25 | 51821 | 4230.15 | 1.15% | 0.00 |
| 2025-03-10 | 8.07 | 8.18 | 0.11 | 1.36% | 8.07 | 8.26 | 54990 | 4507.32 | 1.22% | 0.00 |
| 2025-03-07 | 8.26 | 8.07 | -0.26 | -3.12% | 8.04 | 8.32 | 79197 | 6453.82 | 1.75% | 0.00 |
| 2025-03-06 | 8.23 | 8.33 | 0.09 | 1.09% | 8.19 | 8.33 | 61036 | 5060.79 | 1.35% | 0.00 |
| 2025-03-05 | 8.38 | 8.24 | -0.15 | -1.79% | 8.14 | 8.42 | 59993 | 4932.90 | 1.33% | 0.00 |
| 2025-03-04 | 8.29 | 8.39 | 0.05 | 0.60% | 8.26 | 8.41 | 36950 | 3079.12 | 0.82% | 0.00 |
| 2025-03-03 | 8.27 | 8.34 | 0.07 | 0.85% | 8.26 | 8.48 | 56435 | 4736.54 | 1.25% | 0.00 |
| 2025-02-28 | 8.60 | 8.27 | -0.39 | -4.50% | 8.26 | 8.64 | 94054 | 7917.82 | 2.08% | 0.00 |
| 2025-02-27 | 8.56 | 8.66 | 0.09 | 1.05% | 8.41 | 8.68 | 81845 | 6985.30 | 1.81% | 0.00 |
| 2025-02-26 | 8.50 | 8.57 | 0.13 | 1.54% | 8.40 | 8.59 | 70403 | 5994.33 | 1.56% | 0.00 |
| 2025-02-25 | 8.40 | 8.44 | 0.01 | 0.12% | 8.34 | 8.58 | 52979 | 4480.20 | 1.17% | 0.00 |
| 2025-02-24 | 8.52 | 8.43 | -0.10 | -1.17% | 8.33 | 8.54 | 70741 | 5955.41 | 1.57% | 0.00 |
| 2025-02-21 | 8.57 | 8.53 | -0.07 | -0.81% | 8.43 | 8.72 | 88374 | 7565.54 | 1.96% | 0.00 |
| 2025-02-20 | 8.52 | 8.60 | 0.10 | 1.18% | 8.52 | 8.72 | 76896 | 6630.28 | 1.70% | 0.00 |
| 2025-02-19 | 8.35 | 8.50 | 0.13 | 1.55% | 8.33 | 8.51 | 46788 | 3945.94 | 1.04% | 0.00 |
| 2025-02-18 | 8.65 | 8.37 | -0.29 | -3.35% | 8.36 | 8.65 | 63832 | 5422.74 | 1.41% | 0.00 |
| 2025-02-17 | 8.70 | 8.66 | -0.02 | -0.23% | 8.59 | 8.78 | 69972 | 6079.21 | 1.55% | 0.00 |
| 2025-02-14 | 8.56 | 8.68 | 0.07 | 0.81% | 8.53 | 8.73 | 67530 | 5856.11 | 1.50% | 0.00 |
| 2025-02-13 | 8.70 | 8.61 | -0.12 | -1.37% | 8.52 | 8.70 | 65867 | 5682.98 | 1.46% | 0.00 |
| 2025-02-12 | 8.71 | 8.73 | 0.02 | 0.23% | 8.64 | 8.77 | 58154 | 5055.90 | 1.29% | 0.00 |
| 2025-02-11 | 8.91 | 8.71 | -0.19 | -2.13% | 8.69 | 8.97 | 79391 | 6948.11 | 1.76% | 0.00 |
| 2025-02-10 | 8.75 | 8.90 | 0.15 | 1.71% | 8.70 | 9.00 | 118398 | 10516.45 | 2.62% | 0.00 |
| 2025-02-07 | 8.72 | 8.75 | -0.01 | -0.11% | 8.63 | 8.88 | 141372 | 12404.91 | 3.13% | 0.00 |
| 2025-02-06 | 8.15 | 8.76 | 0.53 | 6.44% | 8.14 | 8.88 | 177717 | 15094.90 | 3.94% | 1.00 |
| 2025-02-05 | 8.27 | 8.23 | 0.11 | 1.35% | 8.12 | 8.36 | 77184 | 6340.26 | 1.71% | 0.00 |
| 2025-01-27 | 7.94 | 8.12 | 0.26 | 3.31% | 7.90 | 8.45 | 167224 | 13817.99 | 3.70% | 0.00 |
| 2025-01-24 | 7.90 | 7.86 | -0.04 | -0.51% | 7.79 | 7.99 | 52776 | 4147.85 | 1.17% | 0.00 |
| 2025-01-23 | 7.92 | 7.90 | 0.07 | 0.89% | 7.89 | 8.25 | 92393 | 7423.65 | 2.05% | 0.00 |
| 2025-01-22 | 7.86 | 7.83 | -0.10 | -1.26% | 7.79 | 7.92 | 37902 | 2974.93 | 0.84% | 0.00 |
| 2025-01-21 | 8.11 | 7.93 | -0.16 | -1.98% | 7.90 | 8.15 | 55921 | 4451.33 | 1.24% | 0.00 |
| 2025-01-20 | 8.03 | 8.09 | 0.11 | 1.38% | 8.01 | 8.17 | 58510 | 4740.03 | 1.30% | 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。
