| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 64.19 | 65.48 | 1.33 | 2.07% | 64.19 | 65.77 | 36738 | 23992.81 | 1.94% | 0.00 |
| 2026-03-24 | 64.20 | 64.15 | 1.45 | 2.31% | 62.80 | 64.42 | 41645 | 26436.45 | 2.20% | 0.00 |
| 2026-03-23 | 66.28 | 62.70 | -5.13 | -7.56% | 62.51 | 66.80 | 78781 | 50823.06 | 4.16% | 7.00 |
| 2026-03-20 | 68.05 | 67.83 | -0.23 | -0.34% | 67.83 | 68.73 | 38755 | 26453.16 | 2.04% | 0.00 |
| 2026-03-19 | 68.80 | 68.06 | -1.54 | -2.21% | 68.01 | 69.27 | 45316 | 31030.02 | 2.39% | 0.00 |
| 2026-03-18 | 69.96 | 69.60 | -0.18 | -0.26% | 69.05 | 70.11 | 37929 | 26306.36 | 2.00% | 2.00 |
| 2026-03-17 | 70.60 | 69.78 | -0.43 | -0.61% | 69.76 | 71.16 | 44033 | 30942.28 | 2.32% | 0.00 |
| 2026-03-16 | 70.70 | 70.21 | -0.80 | -1.13% | 69.50 | 70.84 | 39717 | 27823.77 | 2.10% | 0.00 |
| 2026-03-13 | 71.50 | 71.01 | -0.76 | -1.06% | 70.68 | 71.95 | 45688 | 32544.38 | 2.41% | 0.00 |
| 2026-03-12 | 72.28 | 71.77 | -0.44 | -0.61% | 70.83 | 72.40 | 54410 | 38937.86 | 2.87% | 1.00 |
| 2026-03-11 | 70.30 | 72.21 | 2.30 | 3.29% | 70.10 | 73.50 | 114436 | 82529.89 | 6.04% | 11.00 |
| 2026-03-10 | 69.70 | 69.91 | 0.90 | 1.30% | 69.70 | 71.16 | 54223 | 38076.42 | 2.86% | 0.00 |
| 2026-03-09 | 70.05 | 69.01 | -2.07 | -2.91% | 68.85 | 70.48 | 60565 | 42028.45 | 3.20% | 0.00 |
| 2026-03-06 | 69.83 | 71.08 | 1.11 | 1.59% | 69.38 | 71.42 | 47725 | 33799.61 | 2.52% | 0.00 |
| 2026-03-05 | 72.13 | 69.97 | -1.09 | -1.53% | 69.69 | 72.13 | 55003 | 38768.33 | 2.90% | 0.00 |
| 2026-03-04 | 68.15 | 71.06 | 2.19 | 3.18% | 68.00 | 71.38 | 94203 | 66282.53 | 4.97% | 5.00 |
| 2026-03-03 | 70.31 | 68.87 | -1.44 | -2.05% | 68.53 | 71.67 | 74460 | 51931.29 | 3.93% | 1.00 |
| 2026-03-02 | 71.20 | 70.31 | -2.50 | -3.43% | 70.31 | 71.96 | 65694 | 46577.71 | 3.47% | 0.00 |
| 2026-02-27 | 72.30 | 72.81 | 0.11 | 0.15% | 71.80 | 73.17 | 47844 | 34693.66 | 2.52% | 0.00 |
| 2026-02-26 | 70.30 | 72.70 | 2.29 | 3.25% | 70.26 | 72.74 | 84957 | 60984.52 | 4.48% | 3.00 |
| 2026-02-25 | 69.50 | 70.41 | 0.39 | 0.56% | 69.50 | 70.60 | 43015 | 30170.94 | 2.27% | 0.00 |
| 2026-02-24 | 70.00 | 70.02 | 0.84 | 1.21% | 68.90 | 70.77 | 41628 | 29058.08 | 2.20% | 3.00 |
| 2026-02-13 | 70.50 | 69.18 | -0.97 | -1.38% | 69.08 | 70.58 | 42710 | 29815.72 | 2.25% | 0.00 |
| 2026-02-12 | 70.24 | 70.15 | -0.18 | -0.26% | 69.90 | 70.63 | 28299 | 19857.87 | 1.49% | 2.00 |
| 2026-02-11 | 70.68 | 70.33 | -0.40 | -0.57% | 70.30 | 71.07 | 33517 | 23642.64 | 1.77% | 1.00 |
| 2026-02-10 | 69.88 | 70.73 | 1.00 | 1.43% | 69.60 | 71.28 | 52198 | 36860.27 | 2.75% | 0.00 |
| 2026-02-09 | 69.84 | 69.73 | 0.33 | 0.48% | 69.42 | 70.09 | 41038 | 28608.13 | 2.17% | 0.00 |
| 2026-02-06 | 69.93 | 69.40 | -0.65 | -0.93% | 68.99 | 70.40 | 46015 | 32065.12 | 2.43% | 1.00 |
| 2026-02-05 | 70.56 | 70.05 | -0.92 | -1.30% | 69.70 | 70.98 | 56408 | 39568.41 | 2.98% | 0.00 |
| 2026-02-04 | 69.30 | 70.97 | 1.38 | 1.98% | 68.82 | 71.00 | 69626 | 48716.67 | 3.67% | 0.00 |
| 2026-02-03 | 68.66 | 69.59 | 1.65 | 2.43% | 67.99 | 69.68 | 60353 | 41525.95 | 3.18% | 1.00 |
| 2026-02-02 | 69.69 | 67.94 | -2.16 | -3.08% | 67.78 | 70.43 | 89093 | 61412.80 | 4.70% | 1.00 |
| 2026-01-30 | 71.50 | 70.10 | -1.35 | -1.89% | 69.50 | 72.31 | 74388 | 52604.40 | 3.92% | 2.00 |
| 2026-01-29 | 71.20 | 71.45 | -0.65 | -0.90% | 70.27 | 72.11 | 76257 | 54308.53 | 4.02% | 0.00 |
| 2026-01-28 | 71.70 | 72.10 | 0.87 | 1.22% | 71.41 | 72.80 | 82487 | 59594.38 | 4.35% | 0.00 |
| 2026-01-27 | 72.80 | 71.23 | -1.54 | -2.12% | 70.88 | 72.95 | 94911 | 67792.73 | 5.01% | 4.00 |
| 2026-01-26 | 74.20 | 72.77 | -1.78 | -2.39% | 72.60 | 74.79 | 116713 | 85547.66 | 6.16% | 14.00 |
| 2026-01-23 | 77.00 | 74.55 | -3.81 | -4.86% | 72.97 | 77.02 | 216429 | 161958.00 | 11.42% | 3.00 |
| 2026-01-22 | 83.00 | 78.36 | -4.36 | -5.27% | 78.13 | 85.44 | 205695 | 165324.20 | 10.85% | 3.00 |
| 2026-01-21 | 80.82 | 82.72 | 1.34 | 1.65% | 80.08 | 83.00 | 107254 | 88100.20 | 5.66% | 2.00 |
| 2026-01-20 | 80.20 | 81.38 | 1.45 | 1.81% | 77.95 | 82.47 | 144921 | 116240.36 | 7.65% | 3.00 |
| 2026-01-19 | 78.51 | 79.93 | 1.65 | 2.11% | 78.31 | 81.46 | 98868 | 79107.27 | 5.22% | 0.00 |
| 2026-01-16 | 77.47 | 78.28 | 1.45 | 1.89% | 77.20 | 79.83 | 114606 | 89885.77 | 6.05% | 1.00 |
| 2026-01-15 | 75.38 | 76.83 | 1.18 | 1.56% | 75.01 | 77.20 | 88903 | 68076.30 | 4.69% | 1.00 |
| 2026-01-14 | 74.65 | 75.65 | 0.85 | 1.14% | 73.99 | 77.00 | 116268 | 87915.48 | 6.13% | 3.00 |
| 2026-01-13 | 73.91 | 74.80 | 0.88 | 1.19% | 73.83 | 77.36 | 131354 | 99171.60 | 6.93% | 0.00 |
| 2026-01-12 | 74.77 | 73.92 | -1.50 | -1.99% | 73.23 | 75.49 | 109558 | 80957.33 | 5.78% | 3.00 |
| 2026-01-09 | 75.20 | 75.42 | -0.07 | -0.09% | 74.15 | 75.66 | 87362 | 65406.46 | 4.61% | 1.00 |
| 2026-01-08 | 74.60 | 75.49 | 0.67 | 0.90% | 74.20 | 75.98 | 73973 | 55829.88 | 3.90% | 3.00 |
| 2026-01-07 | 74.45 | 74.82 | 0.62 | 0.84% | 73.90 | 76.09 | 85809 | 64336.87 | 4.53% | 0.00 |
| 2026-01-06 | 73.97 | 74.20 | 0.52 | 0.71% | 73.74 | 75.40 | 96608 | 71801.45 | 5.10% | 0.00 |
| 2026-01-05 | 72.48 | 73.68 | 3.39 | 4.82% | 70.80 | 73.72 | 144136 | 104830.59 | 7.60% | 3.00 |
| 2025-12-31 | 69.30 | 70.29 | 1.07 | 1.55% | 68.93 | 71.28 | 77450 | 54510.54 | 4.09% | 0.00 |
| 2025-12-30 | 68.62 | 69.22 | 0.35 | 0.51% | 67.88 | 69.57 | 45633 | 31373.71 | 2.41% | 0.00 |
| 2025-12-29 | 68.48 | 68.87 | 0.31 | 0.45% | 68.38 | 69.70 | 50009 | 34554.78 | 2.64% | 0.00 |
| 2025-12-26 | 68.50 | 68.56 | -0.25 | -0.36% | 68.01 | 69.06 | 43120 | 29556.71 | 2.28% | 0.00 |
| 2025-12-25 | 68.75 | 68.81 | 0.06 | 0.09% | 67.90 | 69.23 | 48458 | 33185.44 | 2.56% | 0.00 |
| 2025-12-24 | 68.76 | 68.75 | -0.08 | -0.12% | 68.25 | 69.27 | 39471 | 27096.02 | 2.08% | 0.00 |
| 2025-12-23 | 68.60 | 68.83 | 0.10 | 0.15% | 68.23 | 69.13 | 41980 | 28852.81 | 2.21% | 0.00 |
| 2025-12-22 | 68.20 | 68.73 | 0.56 | 0.82% | 67.85 | 69.28 | 45165 | 31031.62 | 2.38% | 0.00 |
| 2025-12-19 | 67.68 | 68.17 | 0.50 | 0.74% | 67.55 | 68.95 | 37159 | 25366.36 | 1.96% | 0.00 |
| 2025-12-18 | 67.71 | 67.67 | -0.47 | -0.69% | 67.53 | 68.80 | 33905 | 23098.06 | 1.79% | 0.00 |
| 2025-12-17 | 66.99 | 68.14 | 1.26 | 1.88% | 66.44 | 68.37 | 51091 | 34437.97 | 2.70% | 0.00 |
| 2025-12-16 | 68.50 | 66.88 | -1.62 | -2.36% | 66.80 | 68.83 | 70267 | 47345.62 | 3.71% | 6.00 |
| 2025-12-15 | 71.34 | 68.50 | -3.16 | -4.41% | 68.50 | 71.34 | 107448 | 74301.84 | 5.67% | 11.00 |
| 2025-12-12 | 71.06 | 71.66 | 0.62 | 0.87% | 70.51 | 73.20 | 96049 | 69057.62 | 5.07% | 0.00 |
| 2025-12-11 | 71.74 | 71.04 | -0.49 | -0.69% | 71.01 | 72.69 | 51850 | 37130.66 | 2.74% | 2.00 |
| 2025-12-10 | 73.00 | 71.53 | -1.72 | -2.35% | 71.08 | 73.00 | 60469 | 43327.21 | 3.19% | 0.00 |
| 2025-12-09 | 73.10 | 73.25 | 0.16 | 0.22% | 72.82 | 74.55 | 63360 | 46744.96 | 3.34% | 0.00 |
| 2025-12-08 | 73.19 | 73.09 | 0.12 | 0.16% | 72.97 | 74.18 | 61146 | 44933.20 | 3.23% | 0.00 |
| 2025-12-05 | 73.40 | 72.97 | -0.49 | -0.67% | 72.15 | 73.43 | 53642 | 38990.69 | 2.83% | 3.00 |
| 2025-12-04 | 71.01 | 73.46 | 2.15 | 3.02% | 71.01 | 73.70 | 78583 | 57068.46 | 4.15% | 0.00 |
| 2025-12-03 | 71.42 | 71.31 | -0.11 | -0.15% | 70.80 | 72.83 | 43601 | 31167.28 | 2.30% | 0.00 |
| 2025-12-02 | 72.28 | 71.42 | -1.26 | -1.73% | 71.37 | 72.86 | 41286 | 29643.00 | 2.18% | 0.00 |
| 2025-12-01 | 72.00 | 72.68 | 0.79 | 1.10% | 71.20 | 72.68 | 56614 | 40781.37 | 2.99% | 0.00 |
| 2025-11-28 | 70.80 | 71.89 | 0.85 | 1.20% | 70.70 | 72.10 | 46623 | 33311.01 | 2.46% | 0.00 |
| 2025-11-27 | 71.20 | 71.04 | -0.19 | -0.27% | 70.80 | 71.90 | 38014 | 27146.59 | 2.01% | 0.00 |
| 2025-11-26 | 71.18 | 71.23 | -0.21 | -0.29% | 71.10 | 72.43 | 58424 | 41881.52 | 3.08% | 0.00 |
| 2025-11-25 | 69.32 | 71.44 | 2.32 | 3.36% | 69.32 | 71.88 | 81587 | 58015.52 | 4.30% | 1.00 |
| 2025-11-24 | 68.73 | 69.12 | 0.90 | 1.32% | 68.00 | 69.40 | 48770 | 33507.34 | 2.57% | 8.00 |
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。
