| 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 | 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 |
| 2025-11-21 | 70.20 | 68.22 | -2.93 | -4.12% | 68.18 | 70.79 | 102390 | 70760.92 | 5.40% | 18.00 |
| 2025-11-20 | 72.03 | 71.15 | -0.86 | -1.19% | 71.00 | 72.70 | 53015 | 38063.74 | 2.80% | 0.00 |
| 2025-11-19 | 72.00 | 72.01 | 0.25 | 0.35% | 71.20 | 73.39 | 79188 | 57239.61 | 4.18% | 0.00 |
| 2025-11-18 | 72.11 | 71.76 | -0.35 | -0.49% | 70.95 | 72.70 | 62207 | 44657.62 | 3.28% | 0.00 |
| 2025-11-17 | 73.30 | 72.11 | -1.89 | -2.55% | 71.77 | 73.73 | 92430 | 66841.48 | 4.88% | 0.00 |
| 2025-11-14 | 74.83 | 74.00 | -1.18 | -1.57% | 74.00 | 75.76 | 83898 | 62801.44 | 4.43% | 2.00 |
| 2025-11-13 | 74.19 | 75.18 | 0.89 | 1.20% | 73.70 | 75.96 | 97101 | 72971.48 | 5.12% | 0.00 |
| 2025-11-12 | 74.10 | 74.29 | -0.15 | -0.20% | 73.60 | 75.75 | 103231 | 77310.84 | 5.45% | 1.00 |
| 2025-11-11 | 74.12 | 74.44 | 0.62 | 0.84% | 72.99 | 75.25 | 92740 | 68793.22 | 4.89% | 0.00 |
| 2025-11-10 | 75.00 | 73.82 | -1.43 | -1.90% | 72.92 | 75.19 | 108831 | 80421.84 | 5.74% | 0.00 |
| 2025-11-07 | 76.17 | 75.25 | -1.32 | -1.72% | 75.23 | 76.49 | 83894 | 63575.39 | 4.43% | 0.00 |
| 2025-11-06 | 76.10 | 76.57 | 0.02 | 0.03% | 76.10 | 77.50 | 76362 | 58547.64 | 4.05% | 1.00 |
| 2025-11-05 | 76.17 | 76.55 | -0.25 | -0.33% | 75.82 | 77.52 | 102294 | 78436.52 | 5.43% | 0.00 |
| 2025-11-04 | 79.11 | 76.80 | -2.60 | -3.27% | 76.08 | 79.48 | 128472 | 99493.54 | 6.82% | 1.00 |
| 2025-11-03 | 80.06 | 79.40 | -0.81 | -1.01% | 77.60 | 80.92 | 158152 | 124554.51 | 8.39% | 1.00 |
| 2025-10-31 | 83.21 | 80.21 | -3.11 | -3.73% | 79.50 | 83.84 | 230356 | 186871.91 | 12.22% | 1.00 |
| 2025-10-30 | 81.98 | 83.32 | 1.31 | 1.60% | 81.33 | 85.65 | 241370 | 202135.31 | 12.81% | 12.00 |
| 2025-10-29 | 80.30 | 82.01 | 4.12 | 5.29% | 79.00 | 83.50 | 309393 | 251843.45 | 16.42% | 1.00 |
| 2025-10-28 | 77.52 | 77.89 | 0.06 | 0.08% | 75.80 | 78.09 | 155640 | 119753.98 | 8.26% | 0.00 |
| 2025-10-27 | 75.18 | 77.83 | 3.55 | 4.78% | 74.40 | 78.37 | 194188 | 149292.28 | 10.30% | 6.00 |
| 2025-10-24 | 72.18 | 74.28 | 1.79 | 2.47% | 71.81 | 75.38 | 138706 | 102764.55 | 7.36% | 0.00 |
| 2025-10-23 | 71.60 | 72.49 | 0.49 | 0.68% | 71.19 | 74.20 | 96216 | 69981.04 | 5.11% | 0.00 |
| 2025-10-22 | 74.28 | 72.00 | -2.07 | -2.79% | 71.50 | 74.28 | 129341 | 93526.02 | 6.86% | 0.00 |
| 2025-10-21 | 74.74 | 74.07 | -0.29 | -0.39% | 73.44 | 75.73 | 158712 | 117982.32 | 8.42% | 0.00 |
| 2025-10-20 | 71.71 | 74.36 | 3.01 | 4.22% | 69.70 | 75.00 | 205356 | 149624.89 | 10.90% | 4.00 |
| 2025-10-17 | 71.00 | 71.35 | -0.10 | -0.14% | 69.70 | 71.93 | 129531 | 91614.74 | 6.87% | 4.00 |
| 2025-10-16 | 70.07 | 71.45 | 2.03 | 2.92% | 69.50 | 72.72 | 185276 | 132495.59 | 9.83% | 5.00 |
| 2025-10-15 | 65.67 | 69.42 | 3.75 | 5.71% | 64.88 | 70.84 | 155601 | 106621.28 | 8.26% | 15.00 |
| 2025-10-14 | 68.23 | 65.67 | -2.56 | -3.75% | 65.37 | 68.80 | 93874 | 62986.73 | 4.98% | 0.00 |
| 2025-10-13 | 64.50 | 68.23 | 0.89 | 1.32% | 64.18 | 68.50 | 90079 | 60419.60 | 4.78% | 3.00 |
| 2025-10-10 | 68.50 | 67.34 | 0.16 | 0.24% | 67.00 | 68.59 | 92189 | 62588.75 | 4.89% | 1.00 |
| 2025-10-09 | 66.01 | 67.18 | 1.45 | 2.21% | 65.90 | 67.50 | 87278 | 58318.88 | 4.63% | 3.00 |
| 2025-09-30 | 64.98 | 65.73 | 0.81 | 1.25% | 64.78 | 65.98 | 56306 | 36941.62 | 2.99% | 1.00 |
| 2025-09-29 | 65.62 | 64.92 | -0.68 | -1.04% | 63.60 | 65.98 | 79450 | 51280.69 | 4.22% | 0.00 |
| 2025-09-26 | 67.00 | 65.60 | -1.36 | -2.03% | 65.57 | 67.00 | 63646 | 41985.91 | 3.38% | 0.00 |
| 2025-09-25 | 66.66 | 66.96 | -0.34 | -0.51% | 66.66 | 68.32 | 77997 | 52622.81 | 4.14% | 14.00 |
| 2025-09-24 | 65.78 | 67.30 | 1.81 | 2.76% | 65.19 | 67.36 | 79937 | 53410.82 | 4.24% | 0.00 |
| 2025-09-23 | 68.00 | 66.19 | -2.02 | -2.96% | 64.41 | 68.20 | 125461 | 82816.72 | 6.66% | 1.00 |
| 2025-09-22 | 68.40 | 68.21 | -0.32 | -0.47% | 66.91 | 69.26 | 108541 | 73895.02 | 5.76% | 3.00 |
| 2025-09-19 | 71.60 | 68.53 | -3.08 | -4.30% | 67.85 | 71.69 | 161846 | 112372.97 | 8.59% | 0.00 |
| 2025-09-18 | 73.00 | 71.61 | -1.39 | -1.90% | 70.94 | 74.01 | 155606 | 113033.10 | 8.26% | 0.00 |
| 2025-09-17 | 71.68 | 73.00 | 1.34 | 1.87% | 71.44 | 73.81 | 136214 | 99173.09 | 7.23% | 32.00 |
| 2025-09-16 | 71.08 | 71.66 | 0.41 | 0.58% | 70.69 | 72.23 | 81840 | 58371.39 | 4.34% | 0.00 |
| 2025-09-15 | 72.33 | 71.25 | -1.07 | -1.48% | 71.17 | 72.60 | 81781 | 58567.80 | 4.34% | 0.00 |
| 2025-09-12 | 72.67 | 72.32 | 0.05 | 0.07% | 71.16 | 73.30 | 126670 | 91567.55 | 6.72% | 0.00 |
| 2025-09-11 | 70.00 | 72.27 | 1.17 | 1.65% | 67.33 | 72.27 | 143797 | 101509.59 | 7.63% | 4.00 |
| 2025-09-10 | 71.68 | 71.10 | -0.66 | -0.92% | 70.42 | 72.45 | 104017 | 74143.13 | 5.52% | 0.00 |
| 2025-09-09 | 73.00 | 71.76 | -1.54 | -2.10% | 71.36 | 75.77 | 181493 | 133487.23 | 9.63% | 0.00 |
| 2025-09-08 | 72.50 | 73.30 | 1.25 | 1.73% | 72.20 | 74.56 | 153037 | 112356.37 | 8.12% | 1.00 |
| 2025-09-05 | 71.74 | 72.05 | 0.85 | 1.19% | 70.15 | 72.99 | 180316 | 129169.14 | 9.57% | 2.00 |
| 2025-09-04 | 74.80 | 71.20 | -3.04 | -4.09% | 69.28 | 76.37 | 240840 | 175359.39 | 12.78% | 1.00 |
| 2025-09-03 | 77.02 | 74.24 | -2.33 | -3.04% | 73.87 | 78.38 | 206149 | 156193.06 | 10.94% | 0.00 |
| 2025-09-02 | 77.52 | 76.57 | -0.97 | -1.25% | 75.80 | 80.08 | 315392 | 244599.55 | 16.74% | 13.00 |
| 2025-09-01 | 66.70 | 77.54 | 9.91 | 14.65% | 66.66 | 79.02 | 387149 | 284333.75 | 20.54% | 29.00 |
| 2025-08-29 | 68.70 | 67.63 | -1.07 | -1.56% | 67.56 | 70.00 | 205981 | 141215.17 | 10.93% | 13.00 |
| 2025-08-28 | 69.01 | 68.70 | 2.46 | 3.71% | 68.30 | 72.78 | 318839 | 223902.28 | 16.92% | 46.00 |
| 2025-08-27 | 65.18 | 66.24 | 0.53 | 0.81% | 65.09 | 67.15 | 142939 | 94445.53 | 7.58% | 24.00 |
| 2025-08-26 | 67.00 | 65.71 | -1.85 | -2.74% | 65.00 | 67.56 | 157126 | 104128.94 | 8.34% | 1.00 |
| 2025-08-25 | 66.82 | 67.56 | 0.58 | 0.87% | 65.98 | 68.55 | 157639 | 106015.17 | 8.36% | 1.00 |
| 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 |
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。
