| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.61 | 15.35 | -0.34 | -2.17% | 15.35 | 15.67 | 35736 | 5537.09 | 3.13% | 0.00 |
| 2025-12-11 | 16.10 | 15.69 | -0.44 | -2.73% | 15.55 | 16.18 | 55115 | 8701.90 | 4.83% | 0.00 |
| 2025-12-10 | 16.75 | 16.13 | -0.79 | -4.67% | 16.00 | 16.92 | 74555 | 12185.20 | 6.53% | 1.00 |
| 2025-12-09 | 17.49 | 16.92 | -0.42 | -2.42% | 16.73 | 17.50 | 93445 | 15779.84 | 8.19% | 0.00 |
| 2025-12-08 | 16.79 | 17.34 | 0.66 | 3.96% | 16.61 | 18.25 | 131836 | 22892.06 | 11.55% | 0.00 |
| 2025-12-05 | 17.10 | 16.68 | -0.64 | -3.70% | 16.52 | 17.12 | 91435 | 15230.70 | 8.01% | 0.00 |
| 2025-12-04 | 17.40 | 17.32 | -0.24 | -1.37% | 16.84 | 17.53 | 119359 | 20394.19 | 10.46% | 0.00 |
| 2025-12-03 | 16.28 | 17.56 | 1.30 | 8.00% | 16.17 | 17.75 | 152292 | 25988.03 | 13.35% | 2.00 |
| 2025-12-02 | 16.51 | 16.26 | -0.17 | -1.03% | 16.09 | 16.51 | 26786 | 4356.25 | 2.35% | 0.00 |
| 2025-12-01 | 16.34 | 16.43 | 0.16 | 0.98% | 16.28 | 16.57 | 34547 | 5686.65 | 3.03% | 0.00 |
| 2025-11-28 | 16.50 | 16.27 | -0.39 | -2.34% | 16.03 | 16.57 | 51390 | 8323.04 | 4.50% | 0.00 |
| 2025-11-27 | 16.12 | 16.66 | 0.56 | 3.48% | 15.89 | 16.68 | 47673 | 7793.23 | 4.18% | 0.00 |
| 2025-11-26 | 16.17 | 16.10 | 0.05 | 0.31% | 16.08 | 16.66 | 36122 | 5916.87 | 3.17% | 0.00 |
| 2025-11-25 | 15.94 | 16.05 | 0.29 | 1.84% | 15.65 | 16.18 | 26236 | 4202.92 | 2.30% | 0.00 |
| 2025-11-24 | 15.37 | 15.76 | 0.53 | 3.48% | 15.37 | 15.88 | 34255 | 5377.44 | 3.00% | 0.00 |
| 2025-11-21 | 16.18 | 15.23 | -0.98 | -6.05% | 15.22 | 16.35 | 39379 | 6128.04 | 3.45% | 0.00 |
| 2025-11-20 | 16.43 | 16.21 | -0.08 | -0.49% | 16.06 | 16.46 | 24867 | 4041.35 | 2.18% | 0.00 |
| 2025-11-19 | 16.67 | 16.29 | -0.31 | -1.87% | 16.22 | 16.68 | 28377 | 4646.80 | 2.49% | 0.00 |
| 2025-11-18 | 16.78 | 16.60 | -0.17 | -1.01% | 16.56 | 16.93 | 29786 | 4970.98 | 2.61% | 0.00 |
| 2025-11-17 | 16.95 | 16.77 | -0.22 | -1.29% | 16.63 | 17.07 | 35125 | 5890.22 | 3.08% | 0.00 |
| 2025-11-14 | 16.73 | 16.99 | 0.26 | 1.55% | 16.58 | 17.24 | 61002 | 10400.09 | 5.35% | 0.00 |
| 2025-11-13 | 16.82 | 16.73 | -0.08 | -0.48% | 16.40 | 16.84 | 42369 | 7059.58 | 3.71% | 0.00 |
| 2025-11-12 | 16.68 | 16.81 | 0.16 | 0.96% | 16.57 | 17.00 | 57687 | 9691.42 | 5.06% | 0.00 |
| 2025-11-11 | 16.32 | 16.65 | 0.32 | 1.96% | 16.25 | 16.72 | 38668 | 6398.94 | 3.39% | 0.00 |
| 2025-11-10 | 16.17 | 16.33 | 0.15 | 0.93% | 16.11 | 16.44 | 23735 | 3873.61 | 2.08% | 0.00 |
| 2025-11-07 | 16.14 | 16.18 | -0.03 | -0.19% | 15.97 | 16.25 | 27929 | 4503.00 | 2.45% | 0.00 |
| 2025-11-06 | 16.35 | 16.21 | -0.11 | -0.67% | 16.14 | 16.35 | 18195 | 2948.69 | 1.59% | 0.00 |
| 2025-11-05 | 16.07 | 16.32 | 0.20 | 1.24% | 16.07 | 16.42 | 23057 | 3752.02 | 2.02% | 0.00 |
| 2025-11-04 | 16.31 | 16.12 | -0.16 | -0.98% | 16.06 | 16.31 | 24823 | 4013.22 | 2.18% | 0.00 |
| 2025-11-03 | 16.11 | 16.28 | 0.18 | 1.12% | 16.07 | 16.32 | 28650 | 4648.48 | 2.51% | 0.00 |
| 2025-10-31 | 15.75 | 16.10 | 0.35 | 2.22% | 15.75 | 16.17 | 30789 | 4942.55 | 2.70% | 0.00 |
| 2025-10-30 | 16.04 | 15.75 | -0.30 | -1.87% | 15.75 | 16.08 | 21491 | 3413.00 | 1.88% | 0.00 |
| 2025-10-29 | 16.28 | 16.05 | -0.16 | -0.99% | 15.88 | 16.28 | 23540 | 3771.53 | 2.06% | 0.00 |
| 2025-10-28 | 16.23 | 16.21 | -0.09 | -0.55% | 16.20 | 16.44 | 18528 | 3017.82 | 1.62% | 0.00 |
| 2025-10-27 | 16.41 | 16.30 | -0.07 | -0.43% | 16.10 | 16.45 | 25668 | 4170.90 | 2.25% | 0.00 |
| 2025-10-24 | 16.33 | 16.37 | 0.07 | 0.43% | 16.23 | 16.51 | 27168 | 4444.45 | 2.38% | 0.00 |
| 2025-10-23 | 16.43 | 16.30 | -0.21 | -1.27% | 16.17 | 16.58 | 33217 | 5428.82 | 2.91% | 0.00 |
| 2025-10-22 | 16.25 | 16.51 | 0.20 | 1.23% | 16.17 | 16.69 | 46874 | 7731.01 | 4.11% | 11.00 |
| 2025-10-21 | 15.81 | 16.31 | 0.46 | 2.90% | 15.69 | 16.32 | 38659 | 6226.27 | 3.39% | 0.00 |
| 2025-10-20 | 15.70 | 15.85 | 0.32 | 2.06% | 15.56 | 15.87 | 23486 | 3693.47 | 2.06% | 0.00 |
| 2025-10-17 | 15.72 | 15.53 | -0.13 | -0.83% | 15.53 | 15.92 | 25116 | 3952.72 | 2.20% | 0.00 |
| 2025-10-16 | 15.84 | 15.66 | -0.13 | -0.82% | 15.63 | 15.96 | 25307 | 3995.09 | 2.22% | 0.00 |
| 2025-10-15 | 15.55 | 15.79 | 0.35 | 2.27% | 15.42 | 15.81 | 26399 | 4147.61 | 2.31% | 0.00 |
| 2025-10-14 | 15.50 | 15.44 | -0.06 | -0.39% | 15.44 | 15.64 | 26099 | 4056.14 | 2.29% | 0.00 |
| 2025-10-13 | 15.10 | 15.50 | -0.13 | -0.83% | 14.82 | 15.75 | 34622 | 5300.49 | 3.03% | 0.00 |
| 2025-10-10 | 15.50 | 15.63 | 0.15 | 0.97% | 15.42 | 15.76 | 25143 | 3933.20 | 2.20% | 0.00 |
| 2025-10-09 | 15.69 | 15.48 | -0.15 | -0.96% | 15.36 | 15.76 | 20991 | 3247.97 | 1.84% | 0.00 |
| 2025-09-30 | 15.60 | 15.63 | 0.05 | 0.32% | 15.52 | 15.73 | 17124 | 2673.99 | 1.50% | 0.00 |
| 2025-09-29 | 15.45 | 15.58 | 0.14 | 0.91% | 15.21 | 15.68 | 19531 | 3024.67 | 1.71% | 0.00 |
| 2025-09-26 | 15.44 | 15.44 | -0.05 | -0.32% | 15.23 | 15.60 | 18824 | 2911.54 | 1.65% | 0.00 |
| 2025-09-25 | 15.68 | 15.49 | -0.19 | -1.21% | 15.41 | 15.84 | 19144 | 2989.37 | 1.68% | 0.00 |
| 2025-09-24 | 15.34 | 15.68 | 0.22 | 1.42% | 15.34 | 15.70 | 20098 | 3138.82 | 1.76% | 0.00 |
| 2025-09-23 | 15.71 | 15.46 | -0.22 | -1.40% | 15.01 | 15.71 | 36643 | 5608.44 | 3.21% | 0.00 |
| 2025-09-22 | 15.85 | 15.68 | -0.09 | -0.57% | 15.61 | 16.04 | 20190 | 3181.40 | 1.77% | 0.00 |
| 2025-09-19 | 15.92 | 15.77 | -0.16 | -1.00% | 15.63 | 16.05 | 30125 | 4754.71 | 2.64% | 0.00 |
| 2025-09-18 | 16.47 | 15.93 | -0.44 | -2.69% | 15.79 | 16.65 | 48066 | 7776.72 | 4.21% | 0.00 |
| 2025-09-17 | 16.55 | 16.37 | -0.17 | -1.03% | 16.36 | 16.57 | 25543 | 4200.57 | 2.24% | 0.00 |
| 2025-09-16 | 16.45 | 16.54 | 0.10 | 0.61% | 16.33 | 16.60 | 33617 | 5534.14 | 2.95% | 0.00 |
| 2025-09-15 | 16.62 | 16.44 | -0.23 | -1.38% | 16.40 | 16.63 | 29253 | 4822.03 | 2.56% | 0.00 |
| 2025-09-12 | 16.76 | 16.67 | 0.04 | 0.24% | 16.55 | 16.86 | 29008 | 4840.14 | 2.54% | 0.00 |
| 2025-09-11 | 16.59 | 16.63 | -0.02 | -0.12% | 16.27 | 16.65 | 37620 | 6194.85 | 3.30% | 0.00 |
| 2025-09-10 | 16.87 | 16.65 | -0.22 | -1.30% | 16.54 | 16.95 | 37647 | 6293.56 | 3.30% | 0.00 |
| 2025-09-09 | 16.89 | 16.87 | 0.19 | 1.14% | 16.71 | 17.38 | 86464 | 14747.48 | 7.58% | 0.00 |
| 2025-09-08 | 16.28 | 16.68 | 0.38 | 2.33% | 16.27 | 16.69 | 36974 | 6101.75 | 3.24% | 0.00 |
| 2025-09-05 | 16.17 | 16.30 | 0.13 | 0.80% | 15.91 | 16.32 | 35773 | 5784.19 | 3.14% | 0.00 |
| 2025-09-04 | 15.96 | 16.17 | 0.18 | 1.13% | 15.83 | 16.52 | 42850 | 6948.82 | 3.76% | 0.00 |
| 2025-09-03 | 16.32 | 15.99 | -0.37 | -2.26% | 15.95 | 16.49 | 31526 | 5098.47 | 2.76% | 0.00 |
| 2025-09-02 | 16.53 | 16.36 | -0.27 | -1.62% | 16.11 | 16.58 | 46011 | 7500.71 | 4.03% | 0.00 |
| 2025-09-01 | 16.20 | 16.63 | 0.44 | 2.72% | 16.11 | 16.71 | 57024 | 9407.77 | 5.00% | 0.00 |
| 2025-08-29 | 16.03 | 16.19 | 0.15 | 0.94% | 15.90 | 16.29 | 43110 | 6974.30 | 3.78% | 0.00 |
| 2025-08-28 | 16.30 | 16.04 | -0.32 | -1.96% | 15.55 | 16.53 | 67653 | 10848.13 | 5.93% | 0.00 |
| 2025-08-27 | 17.24 | 16.36 | -0.80 | -4.66% | 16.36 | 17.24 | 73241 | 12289.15 | 6.42% | 0.00 |
| 2025-08-26 | 17.20 | 17.16 | 0.06 | 0.35% | 17.06 | 17.25 | 47429 | 8139.66 | 4.16% | 0.00 |
| 2025-08-25 | 17.09 | 17.10 | 0.07 | 0.41% | 16.96 | 17.23 | 48923 | 8356.25 | 4.29% | 0.00 |
| 2025-08-22 | 17.30 | 17.03 | -0.13 | -0.76% | 16.86 | 17.32 | 63659 | 10837.83 | 5.58% | 0.00 |
| 2025-08-21 | 17.36 | 17.16 | -0.20 | -1.15% | 17.10 | 17.48 | 60294 | 10416.65 | 5.28% | 0.00 |
| 2025-08-20 | 17.41 | 17.36 | -0.26 | -1.48% | 17.07 | 17.60 | 83866 | 14485.33 | 7.35% | 0.00 |
| 2025-08-19 | 17.81 | 17.62 | -0.21 | -1.18% | 17.58 | 18.41 | 92823 | 16673.00 | 8.14% | 0.00 |
| 2025-08-18 | 17.77 | 17.83 | -0.02 | -0.11% | 17.70 | 18.10 | 84406 | 15080.19 | 7.40% | 0.00 |
| 2025-08-15 | 17.70 | 17.85 | -0.31 | -1.71% | 17.47 | 18.07 | 106058 | 18787.00 | 9.30% | 0.00 |
新光药业(300519)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。
