| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 8.00 | 7.98 | -0.06 | -0.75% | 7.93 | 8.06 | 44047 | 3518.47 | 0.98% | 0.00 |
| 2025-01-16 | 7.90 | 8.04 | 0.10 | 1.26% | 7.89 | 8.14 | 70711 | 5684.65 | 1.57% | 0.00 |
| 2025-01-15 | 7.91 | 7.94 | -0.03 | -0.38% | 7.85 | 8.03 | 64361 | 5095.15 | 1.43% | 0.00 |
| 2025-01-14 | 7.76 | 7.97 | 0.21 | 2.71% | 7.74 | 7.97 | 86894 | 6832.95 | 1.92% | 0.00 |
| 2025-01-13 | 7.67 | 7.76 | 0.11 | 1.44% | 7.48 | 7.80 | 71790 | 5523.48 | 1.59% | 0.00 |
| 2025-01-10 | 7.87 | 7.65 | -0.27 | -3.41% | 7.65 | 7.93 | 84189 | 6553.47 | 1.86% | 0.00 |
| 2025-01-09 | 7.97 | 7.92 | -0.14 | -1.74% | 7.83 | 8.13 | 85257 | 6809.07 | 1.89% | 0.00 |
| 2025-01-08 | 8.24 | 8.06 | -0.22 | -2.66% | 7.87 | 8.32 | 98906 | 7965.51 | 2.19% | 0.00 |
| 2025-01-07 | 8.05 | 8.28 | 0.23 | 2.86% | 7.94 | 8.28 | 90615 | 7376.60 | 2.01% | 0.00 |
| 2025-01-06 | 8.00 | 8.05 | 0.11 | 1.39% | 7.81 | 8.11 | 75939 | 6086.92 | 1.68% | 0.00 |
| 2025-01-03 | 8.25 | 7.94 | -0.29 | -3.52% | 7.93 | 8.30 | 86059 | 6986.60 | 1.91% | 0.00 |
| 2025-01-02 | 8.38 | 8.23 | -0.11 | -1.32% | 8.17 | 8.52 | 95180 | 7941.50 | 2.11% | 0.00 |
| 2024-12-31 | 8.47 | 8.34 | -0.13 | -1.53% | 8.32 | 8.67 | 108923 | 9236.98 | 2.41% | 0.00 |
| 2024-12-30 | 8.60 | 8.47 | -0.13 | -1.51% | 8.39 | 8.65 | 83530 | 7088.73 | 1.85% | 0.00 |
| 2024-12-27 | 8.51 | 8.60 | 0.14 | 1.65% | 8.44 | 8.70 | 77139 | 6651.97 | 1.71% | 0.00 |
| 2024-12-26 | 8.47 | 8.46 | -0.03 | -0.35% | 8.42 | 8.62 | 60905 | 5191.35 | 1.35% | 0.00 |
| 2024-12-25 | 8.72 | 8.49 | -0.26 | -2.97% | 8.42 | 8.77 | 74343 | 6342.77 | 1.65% | 0.00 |
| 2024-12-24 | 8.79 | 8.75 | 0.01 | 0.11% | 8.65 | 8.89 | 66277 | 5810.11 | 1.47% | 0.00 |
| 2024-12-23 | 9.02 | 8.74 | -0.30 | -3.32% | 8.69 | 9.05 | 96121 | 8503.87 | 2.13% | 0.00 |
| 2024-12-20 | 9.13 | 9.04 | -0.09 | -0.99% | 8.96 | 9.21 | 92683 | 8401.25 | 2.05% | 0.00 |
| 2024-12-19 | 9.10 | 9.13 | -0.03 | -0.33% | 8.90 | 9.14 | 79026 | 7134.53 | 1.75% | 0.00 |
| 2024-12-18 | 9.22 | 9.16 | -0.05 | -0.54% | 9.07 | 9.32 | 79423 | 7310.82 | 1.76% | 0.00 |
| 2024-12-17 | 9.58 | 9.21 | -0.36 | -3.76% | 9.17 | 9.59 | 106092 | 9875.01 | 2.35% | 0.00 |
| 2024-12-16 | 9.83 | 9.57 | -0.27 | -2.74% | 9.50 | 9.86 | 118044 | 11389.93 | 2.61% | 0.00 |
| 2024-12-13 | 10.03 | 9.84 | -0.19 | -1.89% | 9.82 | 10.05 | 105617 | 10435.74 | 2.34% | 0.00 |
| 2024-12-12 | 10.01 | 10.03 | 0.02 | 0.20% | 9.96 | 10.07 | 99256 | 9931.75 | 2.20% | 0.00 |
| 2024-12-11 | 10.04 | 10.01 | -0.08 | -0.79% | 9.89 | 10.13 | 101648 | 10165.19 | 2.25% | 0.00 |
| 2024-12-10 | 10.42 | 10.09 | -0.11 | -1.08% | 10.03 | 10.42 | 148894 | 15232.86 | 3.30% | 0.00 |
| 2024-12-09 | 10.23 | 10.20 | 0.05 | 0.49% | 10.12 | 10.34 | 132895 | 13597.87 | 2.94% | 0.00 |
| 2024-12-06 | 10.02 | 10.15 | 0.02 | 0.20% | 10.01 | 10.24 | 166406 | 16872.32 | 3.68% | 0.00 |
| 2024-12-05 | 10.23 | 10.13 | -0.27 | -2.60% | 9.83 | 10.23 | 254803 | 25510.26 | 5.64% | 0.00 |
| 2024-12-04 | 11.42 | 10.40 | -1.22 | -10.50% | 10.29 | 11.50 | 374368 | 40419.87 | 8.29% | 0.00 |
| 2024-12-03 | 12.30 | 11.62 | -0.52 | -4.28% | 11.40 | 12.95 | 324317 | 39788.04 | 7.18% | 0.00 |
| 2024-12-02 | 12.00 | 12.14 | 0.10 | 0.83% | 11.96 | 12.30 | 118572 | 14356.18 | 2.63% | 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。
