| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
