| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 67.89 | 66.98 | -0.50 | -0.74% | 66.30 | 68.07 | 143742 | 96081.41 | 7.63% | 10.00 |
| 2025-08-21 | 64.73 | 67.48 | 3.02 | 4.69% | 64.26 | 68.47 | 227747 | 151937.45 | 12.09% | 102.00 |
| 2025-08-20 | 63.62 | 64.46 | 0.17 | 0.26% | 63.40 | 65.67 | 116383 | 75098.96 | 6.18% | 5.00 |
| 2025-08-19 | 63.61 | 64.29 | 0.32 | 0.50% | 63.61 | 66.21 | 168623 | 109464.80 | 8.95% | 8.00 |
| 2025-08-18 | 63.38 | 63.97 | 0.82 | 1.30% | 62.57 | 64.42 | 146925 | 93032.24 | 7.80% | 33.00 |
| 2025-08-15 | 61.80 | 63.15 | 1.15 | 1.85% | 61.61 | 63.63 | 112944 | 71057.52 | 5.99% | 24.00 |
| 2025-08-14 | 64.51 | 62.00 | -2.34 | -3.64% | 61.99 | 64.59 | 148423 | 93581.61 | 7.88% | 0.00 |
| 2025-08-13 | 62.80 | 64.34 | 2.05 | 3.29% | 62.11 | 65.00 | 168781 | 107629.34 | 8.96% | 110.00 |
| 2025-08-12 | 62.50 | 62.29 | -0.16 | -0.26% | 61.88 | 63.10 | 80354 | 50103.07 | 4.26% | 2.00 |
| 2025-08-11 | 61.06 | 62.45 | 1.38 | 2.26% | 61.05 | 62.50 | 100581 | 62178.45 | 5.34% | 2.00 |
| 2025-08-08 | 61.10 | 61.07 | -0.16 | -0.26% | 60.67 | 62.00 | 88557 | 54319.71 | 4.70% | 0.00 |
| 2025-08-07 | 61.90 | 61.23 | -1.21 | -1.94% | 60.95 | 62.70 | 126130 | 77598.68 | 6.69% | 0.00 |
| 2025-08-06 | 63.13 | 62.44 | -0.40 | -0.64% | 62.14 | 64.65 | 131309 | 83125.15 | 6.97% | 9.00 |
| 2025-08-05 | 62.98 | 62.84 | -0.17 | -0.27% | 62.00 | 63.40 | 106381 | 66577.72 | 5.65% | 0.00 |
| 2025-08-04 | 61.29 | 63.01 | 1.26 | 2.04% | 60.22 | 63.20 | 135326 | 83977.72 | 7.18% | 9.00 |
| 2025-08-01 | 64.00 | 61.75 | -2.78 | -4.31% | 61.57 | 64.90 | 185791 | 116524.93 | 9.86% | 12.00 |
| 2025-07-31 | 64.09 | 64.53 | 0.41 | 0.64% | 63.29 | 66.28 | 194410 | 125696.48 | 10.32% | 0.00 |
| 2025-07-30 | 65.50 | 64.12 | -2.14 | -3.23% | 63.73 | 67.75 | 221100 | 144943.09 | 11.73% | 5.00 |
| 2025-07-29 | 62.52 | 66.26 | 3.71 | 5.93% | 61.29 | 69.80 | 277480 | 180922.09 | 14.72% | 4.00 |
| 2025-07-28 | 61.06 | 62.55 | 1.60 | 2.63% | 60.13 | 62.56 | 199546 | 122763.45 | 10.59% | 17.00 |
| 2025-07-25 | 58.42 | 60.95 | 2.70 | 4.64% | 57.81 | 62.82 | 275026 | 167936.98 | 14.59% | 4.00 |
| 2025-07-24 | 56.39 | 58.25 | 1.85 | 3.28% | 56.01 | 58.47 | 170249 | 97571.79 | 9.03% | 114.00 |
| 2025-07-23 | 55.60 | 56.40 | 0.65 | 1.17% | 55.21 | 57.57 | 147646 | 83690.52 | 7.83% | 0.00 |
| 2025-07-22 | 54.76 | 55.75 | 1.00 | 1.83% | 54.47 | 57.57 | 166791 | 93781.62 | 8.85% | 0.00 |
| 2025-07-21 | 55.05 | 54.75 | -0.55 | -0.99% | 54.43 | 55.10 | 75304 | 41247.28 | 4.00% | 0.00 |
| 2025-07-18 | 55.43 | 55.30 | -0.05 | -0.09% | 54.71 | 55.65 | 74680 | 41125.76 | 3.96% | 0.00 |
| 2025-07-17 | 55.19 | 55.35 | 0.02 | 0.04% | 54.75 | 55.50 | 82567 | 45507.66 | 4.38% | 0.00 |
| 2025-07-16 | 53.72 | 55.33 | 1.29 | 2.39% | 53.72 | 55.68 | 131989 | 72575.40 | 7.00% | 5.00 |
| 2025-07-15 | 54.03 | 54.04 | -0.27 | -0.50% | 52.91 | 54.18 | 90724 | 48620.41 | 4.81% | 0.00 |
| 2025-07-14 | 53.45 | 54.31 | 0.92 | 1.72% | 53.36 | 54.67 | 94509 | 51102.14 | 5.02% | 1.00 |
| 2025-07-11 | 52.74 | 53.39 | 0.56 | 1.06% | 52.60 | 54.28 | 104080 | 55717.78 | 5.52% | 0.00 |
| 2025-07-10 | 52.52 | 52.83 | 0.29 | 0.55% | 52.13 | 53.19 | 63461 | 33404.57 | 3.37% | 0.00 |
| 2025-07-09 | 52.50 | 52.54 | 0.00 | 0.00% | 52.10 | 53.36 | 75803 | 39874.80 | 4.02% | 4.00 |
| 2025-07-08 | 51.52 | 52.54 | 0.94 | 1.82% | 51.51 | 53.30 | 82140 | 43230.29 | 4.36% | 0.00 |
| 2025-07-07 | 52.28 | 51.60 | -0.68 | -1.30% | 51.55 | 52.67 | 53782 | 27947.83 | 2.85% | 0.00 |
| 2025-07-04 | 52.09 | 52.28 | 0.07 | 0.13% | 51.83 | 53.00 | 61392 | 32114.65 | 3.26% | 0.00 |
| 2025-07-03 | 51.77 | 52.21 | 0.44 | 0.85% | 51.52 | 52.29 | 45735 | 23831.34 | 2.43% | 15.00 |
| 2025-07-02 | 52.26 | 51.77 | -0.72 | -1.37% | 51.60 | 52.36 | 48151 | 24980.42 | 2.56% | 0.00 |
| 2025-07-01 | 51.67 | 52.49 | 0.70 | 1.35% | 51.51 | 52.53 | 78054 | 40676.86 | 4.14% | 12.00 |
| 2025-06-30 | 51.16 | 51.79 | 0.67 | 1.31% | 50.97 | 51.86 | 55655 | 28685.46 | 2.95% | 21.00 |
| 2025-06-27 | 51.06 | 51.12 | 0.01 | 0.02% | 50.91 | 51.71 | 48372 | 24829.82 | 2.57% | 0.00 |
| 2025-06-26 | 51.81 | 51.11 | -0.72 | -1.39% | 51.05 | 51.99 | 52696 | 27093.82 | 2.80% | 0.00 |
| 2025-06-25 | 51.60 | 51.83 | 0.22 | 0.43% | 51.02 | 51.86 | 67844 | 34885.41 | 3.60% | 10.00 |
| 2025-06-24 | 50.80 | 51.61 | 0.99 | 1.96% | 50.52 | 51.64 | 56308 | 28881.25 | 2.99% | 1.00 |
| 2025-06-23 | 50.15 | 50.62 | 0.31 | 0.62% | 49.83 | 50.82 | 48324 | 24298.24 | 2.56% | 0.00 |
| 2025-06-20 | 50.85 | 50.31 | -0.48 | -0.95% | 50.22 | 50.97 | 35050 | 17679.94 | 1.86% | 0.00 |
| 2025-06-19 | 51.55 | 50.79 | -0.96 | -1.86% | 50.50 | 51.88 | 50439 | 25745.57 | 2.68% | 0.00 |
| 2025-06-18 | 51.30 | 51.75 | 0.17 | 0.33% | 50.92 | 51.86 | 40198 | 20660.26 | 2.13% | 1.00 |
| 2025-06-17 | 52.50 | 51.58 | -0.62 | -1.19% | 51.30 | 52.59 | 57314 | 29669.75 | 3.04% | 2.00 |
| 2025-06-16 | 51.10 | 52.20 | 0.84 | 1.64% | 50.91 | 52.34 | 66512 | 34522.46 | 3.53% | 39.20 |
| 2025-06-13 | 53.00 | 51.36 | -1.73 | -3.26% | 51.01 | 53.66 | 130694 | 67595.90 | 6.94% | 5.00 |
| 2025-06-12 | 53.51 | 53.09 | -0.58 | -1.08% | 52.70 | 53.64 | 74469 | 39474.78 | 3.95% | 0.00 |
| 2025-06-11 | 54.39 | 53.67 | -0.91 | -1.67% | 53.60 | 54.92 | 59712 | 32313.29 | 3.17% | 0.00 |
| 2025-06-10 | 55.59 | 54.58 | -1.01 | -1.82% | 54.00 | 55.90 | 67156 | 36890.56 | 3.56% | 0.00 |
| 2025-06-09 | 54.27 | 55.59 | 1.36 | 2.51% | 54.10 | 55.98 | 72589 | 40244.59 | 3.85% | 5.00 |
| 2025-06-06 | 55.14 | 54.23 | -1.03 | -1.86% | 54.10 | 55.69 | 55413 | 30240.97 | 2.94% | 1.00 |
| 2025-06-05 | 55.80 | 55.26 | -0.86 | -1.53% | 54.90 | 56.00 | 64759 | 35768.05 | 3.44% | 0.00 |
| 2025-06-04 | 53.86 | 56.12 | 1.99 | 3.68% | 53.61 | 56.75 | 107161 | 59485.37 | 5.69% | 10.00 |
| 2025-06-03 | 51.94 | 54.13 | 1.97 | 3.78% | 51.52 | 54.96 | 102435 | 55213.50 | 5.44% | 10.00 |
| 2025-05-30 | 51.61 | 52.16 | 0.38 | 0.73% | 51.50 | 52.80 | 61862 | 32266.93 | 3.28% | 2.00 |
| 2025-05-29 | 50.99 | 51.78 | 0.78 | 1.53% | 50.60 | 51.94 | 66690 | 34364.80 | 3.54% | 1.20 |
| 2025-05-28 | 53.42 | 51.00 | -3.79 | -6.92% | 51.00 | 53.48 | 142269 | 73660.86 | 7.55% | 1.00 |
| 2025-05-27 | 55.39 | 54.79 | -0.82 | -1.47% | 54.61 | 55.90 | 49145 | 27088.65 | 2.61% | 0.00 |
| 2025-05-26 | 55.11 | 55.61 | -0.12 | -0.22% | 54.50 | 56.25 | 58639 | 32512.16 | 3.11% | 0.00 |
| 2025-05-23 | 57.24 | 55.73 | -1.51 | -2.64% | 55.70 | 58.44 | 112276 | 63827.00 | 5.96% | 32.00 |
| 2025-05-22 | 56.99 | 57.24 | 1.09 | 1.94% | 55.90 | 58.83 | 131644 | 75560.32 | 6.99% | 4.20 |
| 2025-05-21 | 79.01 | 79.61 | 0.73 | 0.93% | 78.21 | 80.98 | 69410 | 55325.75 | 5.16% | 10.00 |
| 2025-05-20 | 78.50 | 78.88 | 0.33 | 0.42% | 78.13 | 79.39 | 47140 | 37238.64 | 3.50% | 0.00 |
| 2025-05-19 | 79.20 | 78.55 | -0.38 | -0.48% | 78.00 | 79.40 | 42696 | 33482.63 | 3.17% | 0.00 |
| 2025-05-16 | 77.84 | 78.93 | 0.91 | 1.17% | 76.87 | 79.79 | 60746 | 47878.72 | 4.51% | 0.00 |
| 2025-05-15 | 77.75 | 78.02 | 0.25 | 0.32% | 77.50 | 79.28 | 57037 | 44662.38 | 4.24% | 3.00 |
| 2025-05-14 | 78.41 | 77.77 | -0.50 | -0.64% | 76.73 | 78.58 | 46873 | 36352.96 | 3.48% | 20.00 |
| 2025-05-13 | 78.68 | 78.27 | -0.28 | -0.36% | 78.10 | 79.50 | 42483 | 33437.20 | 3.16% | 2.00 |
| 2025-05-12 | 80.64 | 78.55 | -2.09 | -2.59% | 78.13 | 80.99 | 75062 | 59158.05 | 5.58% | 4.00 |
| 2025-05-09 | 80.36 | 80.64 | 0.20 | 0.25% | 80.35 | 82.00 | 52218 | 42335.97 | 3.88% | 2.00 |
| 2025-05-08 | 80.56 | 80.44 | -0.46 | -0.57% | 80.30 | 82.13 | 53605 | 43344.64 | 3.98% | 0.00 |
| 2025-05-07 | 83.35 | 80.90 | -1.82 | -2.20% | 80.28 | 83.35 | 72827 | 59268.54 | 5.41% | 0.00 |
| 2025-05-06 | 81.05 | 82.72 | 2.39 | 2.98% | 80.08 | 83.19 | 95159 | 77578.73 | 7.07% | 16.00 |
| 2025-04-30 | 81.45 | 80.33 | -1.86 | -2.26% | 79.51 | 82.50 | 105873 | 85729.48 | 7.87% | 1.96 |
| 2025-04-29 | 79.90 | 82.19 | 10.18 | 14.14% | 76.20 | 84.00 | 215290 | 173048.11 | 15.99% | 21.00 |
兴齐眼药(300573)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。
