| 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 | 77.72 | 80.79 | 2.53 | 3.23% | 77.72 | 81.68 | 92792 | 74661.34 | 6.88% | 0.00 |
| 2025-03-31 | 77.27 | 78.26 | 0.99 | 1.28% | 74.95 | 78.87 | 71065 | 54535.81 | 5.27% | 0.00 |
| 2025-03-28 | 78.65 | 77.27 | -1.73 | -2.19% | 77.01 | 81.30 | 87486 | 69179.96 | 6.49% | 0.00 |
| 2025-03-27 | 80.80 | 79.00 | -2.72 | -3.33% | 78.20 | 81.60 | 89659 | 70958.55 | 6.65% | 4.00 |
| 2025-03-26 | 83.80 | 81.72 | -2.53 | -3.00% | 80.88 | 85.00 | 113395 | 93359.97 | 8.41% | 0.00 |
| 2025-03-25 | 80.60 | 84.25 | 4.08 | 5.09% | 79.61 | 84.53 | 157223 | 130543.96 | 11.66% | 7.00 |
| 2025-03-24 | 77.89 | 80.17 | 2.13 | 2.73% | 77.40 | 80.88 | 107792 | 85335.99 | 8.00% | 0.00 |
| 2025-03-21 | 77.20 | 78.04 | 0.16 | 0.21% | 76.66 | 82.28 | 128974 | 102261.96 | 9.57% | 0.00 |
| 2025-03-20 | 80.00 | 77.88 | -1.31 | -1.65% | 77.70 | 81.50 | 111895 | 88514.82 | 8.30% | 0.00 |
| 2025-03-19 | 73.65 | 79.19 | 5.30 | 7.17% | 73.18 | 80.93 | 206621 | 161389.75 | 15.33% | 13.00 |
| 2025-03-18 | 73.61 | 73.89 | 0.79 | 1.08% | 72.72 | 75.50 | 71079 | 52767.46 | 5.27% | 1.00 |
| 2025-03-17 | 70.65 | 73.10 | 2.45 | 3.47% | 70.65 | 73.50 | 81162 | 59025.18 | 6.02% | 5.00 |
| 2025-03-14 | 68.99 | 70.65 | 1.67 | 2.42% | 68.65 | 70.76 | 47879 | 33561.30 | 3.55% | 14.00 |
| 2025-03-13 | 70.00 | 68.98 | -0.96 | -1.37% | 68.52 | 70.19 | 34500 | 23863.30 | 2.56% | 4.00 |
| 2025-03-12 | 70.60 | 69.94 | -0.56 | -0.79% | 69.90 | 70.86 | 26268 | 18429.62 | 1.95% | 0.00 |
| 2025-03-11 | 69.30 | 70.50 | 0.46 | 0.66% | 68.90 | 70.74 | 36086 | 25098.20 | 2.68% | 2.00 |
| 2025-03-10 | 70.66 | 70.04 | -0.22 | -0.31% | 69.75 | 71.66 | 30657 | 21564.48 | 2.27% | 0.00 |
| 2025-03-07 | 70.50 | 70.26 | -0.61 | -0.86% | 69.90 | 71.30 | 35842 | 25271.91 | 2.66% | 0.00 |
| 2025-03-06 | 69.78 | 70.87 | 1.41 | 2.03% | 69.78 | 70.90 | 44640 | 31505.30 | 3.31% | 0.00 |
| 2025-03-05 | 70.00 | 69.46 | -0.74 | -1.05% | 69.00 | 70.29 | 38041 | 26360.26 | 2.82% | 0.00 |
| 2025-03-04 | 70.14 | 70.20 | -0.17 | -0.24% | 69.14 | 70.46 | 35444 | 24746.63 | 2.63% | 0.00 |
| 2025-03-03 | 71.33 | 70.37 | -0.83 | -1.17% | 69.90 | 73.11 | 55865 | 39887.97 | 4.14% | 0.00 |
| 2025-02-28 | 72.06 | 71.20 | -1.37 | -1.89% | 71.08 | 73.15 | 49146 | 35510.76 | 3.65% | 2.00 |
| 2025-02-27 | 73.00 | 72.57 | -0.40 | -0.55% | 71.48 | 73.50 | 47251 | 34146.82 | 3.50% | 0.00 |
| 2025-02-26 | 71.03 | 72.97 | 1.82 | 2.56% | 71.00 | 73.26 | 57636 | 41628.79 | 4.28% | 0.00 |
| 2025-02-25 | 71.75 | 71.15 | -1.32 | -1.82% | 70.70 | 72.25 | 51575 | 36812.00 | 3.83% | 0.00 |
| 2025-02-24 | 74.30 | 72.47 | -2.16 | -2.89% | 72.37 | 74.30 | 66221 | 48393.07 | 4.91% | 0.00 |
| 2025-02-21 | 75.10 | 74.63 | -1.24 | -1.63% | 73.88 | 75.79 | 72549 | 53944.25 | 5.38% | 0.00 |
| 2025-02-20 | 74.30 | 75.87 | 2.07 | 2.80% | 74.01 | 76.38 | 83524 | 63132.80 | 6.20% | 2.00 |
| 2025-02-19 | 74.11 | 73.80 | -1.19 | -1.59% | 73.18 | 75.02 | 88365 | 65291.88 | 6.55% | 0.00 |
| 2025-02-18 | 79.65 | 74.99 | -5.01 | -6.26% | 74.80 | 79.66 | 128021 | 97958.52 | 9.50% | 1.00 |
| 2025-02-17 | 74.47 | 80.00 | 5.94 | 8.02% | 73.45 | 80.00 | 167754 | 128882.77 | 12.44% | 2.00 |
| 2025-02-14 | 72.27 | 74.06 | 1.75 | 2.42% | 72.00 | 74.30 | 100186 | 73786.40 | 7.43% | 1.00 |
| 2025-02-13 | 71.68 | 72.31 | 0.64 | 0.89% | 71.64 | 73.67 | 71229 | 51759.71 | 5.28% | 3.00 |
| 2025-02-12 | 71.50 | 71.67 | -0.26 | -0.36% | 70.58 | 71.74 | 48253 | 34293.07 | 3.58% | 0.00 |
| 2025-02-11 | 73.00 | 71.93 | -1.22 | -1.67% | 71.21 | 73.23 | 49046 | 35249.32 | 3.64% | 0.00 |
| 2025-02-10 | 72.42 | 73.15 | 0.49 | 0.67% | 71.70 | 73.27 | 51480 | 37347.30 | 3.82% | 3.00 |
| 2025-02-07 | 71.20 | 72.66 | 1.46 | 2.05% | 70.80 | 73.55 | 71608 | 51930.24 | 5.31% | 0.00 |
| 2025-02-06 | 69.92 | 71.20 | 1.30 | 1.86% | 68.80 | 71.20 | 47575 | 33392.01 | 3.53% | 1.00 |
| 2025-02-05 | 69.88 | 69.90 | 0.10 | 0.14% | 68.50 | 70.50 | 31781 | 22218.91 | 2.36% | 3.00 |
| 2025-01-27 | 70.88 | 69.80 | -0.75 | -1.06% | 69.70 | 71.68 | 33423 | 23526.21 | 2.48% | 1.00 |
| 2025-01-24 | 70.02 | 70.55 | 0.34 | 0.48% | 69.68 | 70.97 | 39795 | 28030.62 | 2.95% | 3.00 |
| 2025-01-23 | 70.87 | 70.21 | 0.08 | 0.11% | 70.21 | 72.18 | 53836 | 38376.79 | 3.99% | 0.00 |
| 2025-01-22 | 71.11 | 70.13 | -1.39 | -1.94% | 69.80 | 71.11 | 34737 | 24426.41 | 2.58% | 0.00 |
| 2025-01-21 | 71.60 | 71.52 | 0.09 | 0.13% | 70.15 | 72.18 | 44344 | 31623.20 | 3.29% | 2.00 |
| 2025-01-20 | 70.33 | 71.43 | 1.53 | 2.19% | 70.33 | 73.86 | 63345 | 45627.00 | 4.70% | 0.00 |
| 2025-01-17 | 69.82 | 69.90 | -0.22 | -0.31% | 69.35 | 70.40 | 37844 | 26444.17 | 2.81% | 0.00 |
| 2025-01-16 | 71.03 | 70.12 | -0.68 | -0.96% | 69.49 | 71.65 | 54248 | 38228.33 | 4.02% | 6.00 |
| 2025-01-15 | 72.26 | 70.80 | -1.94 | -2.67% | 70.66 | 72.26 | 61721 | 43891.60 | 4.58% | 0.00 |
| 2025-01-14 | 71.96 | 72.74 | 1.18 | 1.65% | 70.50 | 73.07 | 88237 | 63403.23 | 6.55% | 31.00 |
| 2025-01-13 | 70.02 | 71.56 | 1.55 | 2.21% | 69.48 | 72.89 | 101305 | 72105.19 | 7.51% | 16.00 |
| 2025-01-10 | 66.60 | 70.01 | 3.58 | 5.39% | 65.88 | 71.98 | 111245 | 77166.32 | 8.25% | 1.00 |
| 2025-01-09 | 66.33 | 66.43 | -0.56 | -0.84% | 66.07 | 67.65 | 31970 | 21416.58 | 2.37% | 0.00 |
| 2025-01-08 | 66.48 | 66.99 | 0.12 | 0.18% | 65.03 | 67.48 | 49286 | 32732.24 | 3.66% | 0.00 |
| 2025-01-07 | 67.84 | 66.87 | -0.99 | -1.46% | 65.33 | 67.85 | 56521 | 37494.93 | 4.19% | 0.00 |
| 2025-01-06 | 67.47 | 67.86 | 0.67 | 1.00% | 66.81 | 68.31 | 44184 | 29927.90 | 3.28% | 2.00 |
| 2025-01-03 | 68.64 | 67.19 | -1.13 | -1.65% | 66.98 | 69.30 | 49447 | 33675.12 | 3.67% | 0.00 |
| 2025-01-02 | 69.77 | 68.32 | -1.46 | -2.09% | 67.83 | 71.44 | 57419 | 39903.10 | 4.29% | 0.00 |
| 2024-12-31 | 72.06 | 69.78 | -2.39 | -3.31% | 69.57 | 72.45 | 51016 | 36061.07 | 3.81% | 1.00 |
| 2024-12-30 | 73.03 | 72.17 | -1.05 | -1.43% | 71.81 | 73.41 | 43690 | 31676.59 | 3.26% | 16.00 |
| 2024-12-27 | 73.54 | 73.22 | -0.40 | -0.54% | 73.10 | 74.88 | 48923 | 36206.18 | 3.65% | 2.00 |
| 2024-12-26 | 73.80 | 73.62 | -0.35 | -0.47% | 73.41 | 74.43 | 36096 | 26640.95 | 2.69% | 0.00 |
| 2024-12-25 | 76.41 | 73.97 | -2.03 | -2.67% | 73.70 | 76.41 | 39808 | 29689.33 | 2.97% | 0.00 |
| 2024-12-24 | 75.77 | 76.00 | 0.24 | 0.32% | 75.36 | 77.07 | 40652 | 30899.37 | 3.03% | 0.00 |
| 2024-12-23 | 77.90 | 75.76 | -2.11 | -2.71% | 75.76 | 78.00 | 45729 | 34974.86 | 3.41% | 0.00 |
| 2024-12-20 | 77.99 | 77.87 | 0.24 | 0.31% | 77.56 | 78.96 | 36115 | 28256.66 | 2.70% | 1.00 |
| 2024-12-19 | 77.85 | 77.63 | -0.84 | -1.07% | 77.20 | 78.36 | 40741 | 31672.95 | 3.04% | 0.00 |
| 2024-12-18 | 79.40 | 78.47 | -0.93 | -1.17% | 78.47 | 79.87 | 38412 | 30388.05 | 2.87% | 7.00 |
| 2024-12-17 | 80.88 | 79.40 | -1.48 | -1.83% | 79.08 | 81.20 | 49210 | 39261.22 | 3.67% | 0.00 |
| 2024-12-16 | 84.77 | 80.88 | -3.29 | -3.91% | 80.20 | 84.88 | 99006 | 80563.56 | 7.39% | 0.00 |
| 2024-12-13 | 84.48 | 84.17 | -0.97 | -1.14% | 83.67 | 88.61 | 140182 | 120369.93 | 10.46% | 0.00 |
| 2024-12-12 | 83.72 | 85.14 | 1.42 | 1.70% | 82.11 | 86.20 | 77753 | 65065.48 | 5.80% | 0.00 |
| 2024-12-11 | 83.33 | 83.72 | -0.27 | -0.32% | 82.86 | 84.46 | 47733 | 39860.89 | 3.56% | 0.00 |
| 2024-12-10 | 86.08 | 83.99 | 0.48 | 0.57% | 83.71 | 86.45 | 56667 | 48215.64 | 4.23% | 0.00 |
| 2024-12-09 | 84.95 | 83.51 | -1.35 | -1.59% | 83.00 | 85.68 | 39863 | 33464.41 | 2.98% | 4.00 |
| 2024-12-06 | 84.38 | 84.86 | 0.90 | 1.07% | 83.44 | 85.86 | 39816 | 33699.11 | 2.97% | 1.00 |
| 2024-12-05 | 83.30 | 83.96 | 0.56 | 0.67% | 82.60 | 84.67 | 34172 | 28581.72 | 2.55% | 0.00 |
| 2024-12-04 | 86.00 | 83.40 | -2.96 | -3.43% | 83.23 | 86.00 | 49263 | 41612.47 | 3.68% | 0.00 |
| 2024-12-03 | 85.80 | 86.36 | 0.50 | 0.58% | 84.08 | 86.89 | 55357 | 47461.80 | 4.13% | 1.00 |
| 2024-12-02 | 83.80 | 85.86 | 2.92 | 3.52% | 83.20 | 86.38 | 66116 | 56481.09 | 4.93% | 0.00 |
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。
