| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.84 | 15.88 | 0.07 | 0.44% | 15.81 | 16.15 | 123163 | 19716.74 | 3.37% | 0.00 |
| 2025-05-22 | 16.01 | 15.81 | -0.20 | -1.25% | 15.78 | 16.03 | 79649 | 12636.90 | 2.18% | 0.00 |
| 2025-05-21 | 16.09 | 16.01 | -0.07 | -0.44% | 16.00 | 16.16 | 91860 | 14762.07 | 2.51% | 0.00 |
| 2025-05-20 | 15.76 | 16.08 | 0.32 | 2.03% | 15.76 | 16.14 | 140153 | 22482.82 | 3.83% | 0.00 |
| 2025-05-19 | 15.94 | 15.76 | -0.20 | -1.25% | 15.68 | 15.99 | 91383 | 14398.61 | 2.50% | 0.00 |
| 2025-05-16 | 15.76 | 15.96 | 0.19 | 1.20% | 15.72 | 16.04 | 103107 | 16404.28 | 2.82% | 23.00 |
| 2025-05-15 | 15.94 | 15.77 | -0.18 | -1.13% | 15.72 | 15.94 | 86253 | 13642.81 | 2.36% | 0.00 |
| 2025-05-14 | 16.05 | 15.95 | -0.14 | -0.87% | 15.82 | 16.11 | 123404 | 19652.91 | 3.37% | 20.00 |
| 2025-05-13 | 16.10 | 16.09 | 0.09 | 0.56% | 16.02 | 16.29 | 127778 | 20598.90 | 3.49% | 0.00 |
| 2025-05-12 | 16.05 | 16.00 | 0.05 | 0.31% | 15.86 | 16.08 | 85772 | 13693.44 | 2.34% | 10.00 |
| 2025-05-09 | 16.25 | 15.95 | -0.29 | -1.79% | 15.92 | 16.33 | 111045 | 17818.86 | 3.03% | 0.00 |
| 2025-05-08 | 16.14 | 16.24 | 0.09 | 0.56% | 16.03 | 16.28 | 89506 | 14506.15 | 2.45% | 0.00 |
| 2025-05-07 | 16.42 | 16.15 | -0.11 | -0.68% | 16.06 | 16.55 | 132705 | 21570.08 | 3.63% | 0.00 |
| 2025-05-06 | 16.16 | 16.26 | 0.28 | 1.75% | 16.10 | 16.29 | 92752 | 15028.45 | 2.53% | 0.00 |
| 2025-04-30 | 16.09 | 15.98 | -0.10 | -0.62% | 15.97 | 16.19 | 88209 | 14169.77 | 2.41% | 10.00 |
| 2025-04-29 | 15.95 | 16.08 | 0.12 | 0.75% | 15.87 | 16.17 | 68606 | 11018.49 | 1.87% | 0.00 |
| 2025-04-28 | 16.43 | 15.96 | -0.51 | -3.10% | 15.96 | 16.44 | 135882 | 21861.96 | 3.71% | 2.00 |
| 2025-04-25 | 16.50 | 16.47 | -0.03 | -0.18% | 16.32 | 16.65 | 121508 | 19991.81 | 3.32% | 10.00 |
| 2025-04-24 | 17.27 | 16.50 | -0.66 | -3.85% | 16.48 | 17.30 | 228904 | 38332.15 | 6.25% | 9.00 |
| 2025-04-23 | 17.10 | 17.16 | -0.02 | -0.12% | 17.06 | 17.27 | 121886 | 20891.13 | 3.33% | 12.00 |
| 2025-04-22 | 16.66 | 17.18 | 0.47 | 2.81% | 16.65 | 17.24 | 171289 | 29195.70 | 4.68% | 0.00 |
| 2025-04-21 | 16.45 | 16.71 | 0.25 | 1.52% | 16.26 | 16.75 | 83861 | 13923.59 | 2.29% | 0.00 |
| 2025-04-18 | 16.52 | 16.46 | -0.12 | -0.72% | 16.32 | 16.73 | 101621 | 16715.59 | 2.78% | 0.00 |
| 2025-04-17 | 16.60 | 16.58 | -0.11 | -0.66% | 16.56 | 16.81 | 94153 | 15714.44 | 2.57% | 39.00 |
| 2025-04-16 | 16.96 | 16.69 | -0.35 | -2.05% | 16.50 | 17.01 | 156366 | 26132.71 | 4.27% | 0.00 |
| 2025-04-15 | 17.15 | 17.04 | -0.19 | -1.10% | 16.91 | 17.24 | 128302 | 21849.32 | 3.51% | 0.00 |
| 2025-04-14 | 16.93 | 17.23 | 0.41 | 2.44% | 16.87 | 17.26 | 216700 | 37098.21 | 5.92% | 0.00 |
| 2025-04-11 | 16.54 | 16.82 | 0.05 | 0.30% | 16.46 | 17.20 | 202294 | 34158.03 | 5.53% | 3.00 |
| 2025-04-10 | 16.87 | 16.77 | 0.21 | 1.27% | 16.71 | 17.38 | 309015 | 52612.75 | 8.44% | 10.00 |
| 2025-04-09 | 16.27 | 16.56 | -0.20 | -1.19% | 14.41 | 16.80 | 330812 | 52367.21 | 9.04% | 0.00 |
| 2025-04-08 | 16.83 | 16.76 | -0.07 | -0.42% | 16.25 | 17.40 | 332415 | 55812.86 | 9.08% | 0.00 |
| 2025-04-07 | 17.57 | 16.83 | -1.95 | -10.38% | 16.08 | 18.26 | 427941 | 74055.14 | 11.69% | 0.00 |
| 2025-04-03 | 18.59 | 18.78 | 0.06 | 0.32% | 18.44 | 18.94 | 266840 | 49896.01 | 7.29% | 3.00 |
| 2025-04-02 | 18.81 | 18.72 | -0.08 | -0.43% | 18.51 | 19.04 | 287108 | 53830.72 | 7.84% | 0.00 |
| 2025-04-01 | 17.79 | 18.80 | 1.08 | 6.09% | 17.75 | 19.40 | 496651 | 93437.93 | 13.54% | 0.00 |
| 2025-03-31 | 18.10 | 17.72 | -0.47 | -2.58% | 17.55 | 18.29 | 280340 | 50163.12 | 7.64% | 0.00 |
| 2025-03-28 | 17.44 | 18.19 | 0.61 | 3.47% | 17.44 | 18.64 | 443210 | 80559.92 | 12.08% | 24.00 |
| 2025-03-27 | 17.38 | 17.58 | 0.07 | 0.40% | 17.15 | 17.66 | 161076 | 28098.47 | 4.39% | 0.00 |
| 2025-03-26 | 17.70 | 17.51 | -0.15 | -0.85% | 17.37 | 17.74 | 155148 | 27154.10 | 4.23% | 0.00 |
| 2025-03-25 | 17.50 | 17.66 | 0.17 | 0.97% | 17.35 | 17.85 | 200837 | 35380.31 | 5.48% | 0.00 |
| 2025-03-24 | 17.27 | 17.49 | 0.18 | 1.04% | 17.05 | 17.49 | 168425 | 29103.71 | 4.59% | 0.00 |
| 2025-03-21 | 17.68 | 17.31 | -0.29 | -1.65% | 17.23 | 17.84 | 192403 | 33560.43 | 5.25% | 0.00 |
| 2025-03-20 | 17.89 | 17.60 | -0.28 | -1.57% | 17.57 | 17.99 | 244145 | 43334.31 | 6.66% | 0.00 |
| 2025-03-19 | 17.27 | 17.88 | 0.55 | 3.17% | 17.20 | 18.08 | 371328 | 65939.82 | 10.12% | 35.00 |
| 2025-03-18 | 17.46 | 17.33 | -0.08 | -0.46% | 17.26 | 17.51 | 164400 | 28507.02 | 4.48% | 0.00 |
| 2025-03-17 | 16.98 | 17.41 | 0.51 | 3.02% | 16.98 | 17.58 | 314121 | 54501.90 | 8.56% | 0.00 |
| 2025-03-14 | 16.63 | 16.90 | 0.25 | 1.50% | 16.56 | 16.93 | 180182 | 30323.54 | 4.91% | 0.00 |
| 2025-03-13 | 17.00 | 16.65 | -0.37 | -2.17% | 16.51 | 17.00 | 217821 | 36373.34 | 5.94% | 0.00 |
| 2025-03-12 | 17.19 | 17.02 | -0.18 | -1.05% | 17.00 | 17.38 | 201403 | 34395.33 | 5.49% | 0.00 |
| 2025-03-11 | 17.06 | 17.20 | -0.03 | -0.17% | 16.92 | 17.25 | 152564 | 26020.90 | 4.16% | 0.00 |
| 2025-03-10 | 16.94 | 17.23 | 0.29 | 1.71% | 16.94 | 17.36 | 203387 | 35016.04 | 5.55% | 10.00 |
| 2025-03-07 | 17.08 | 16.94 | -0.21 | -1.22% | 16.86 | 17.12 | 178856 | 30348.29 | 4.88% | 0.00 |
| 2025-03-06 | 17.11 | 17.15 | 0.10 | 0.59% | 16.95 | 17.23 | 180782 | 30938.13 | 4.93% | 0.00 |
| 2025-03-05 | 17.24 | 17.05 | -0.22 | -1.27% | 16.93 | 17.32 | 173695 | 29625.06 | 4.74% | 0.00 |
| 2025-03-04 | 17.19 | 17.27 | 0.00 | 0.00% | 16.90 | 17.36 | 200032 | 34235.91 | 5.45% | 5.00 |
| 2025-03-03 | 17.62 | 17.27 | -0.35 | -1.99% | 17.13 | 17.96 | 362662 | 63608.40 | 9.89% | 7.00 |
| 2025-02-28 | 17.42 | 17.62 | 0.15 | 0.86% | 17.28 | 18.22 | 435373 | 77571.77 | 11.87% | 2.00 |
| 2025-02-27 | 17.17 | 17.47 | 0.14 | 0.81% | 17.17 | 17.53 | 319848 | 55444.77 | 8.72% | 0.00 |
| 2025-02-26 | 16.46 | 17.33 | 0.91 | 5.54% | 16.37 | 17.57 | 457016 | 77813.70 | 12.46% | 171.00 |
| 2025-02-25 | 16.46 | 16.42 | -0.15 | -0.91% | 16.31 | 16.65 | 178464 | 29452.97 | 4.87% | 0.00 |
| 2025-02-24 | 16.74 | 16.57 | -0.12 | -0.72% | 16.40 | 16.75 | 220716 | 36499.91 | 6.02% | 0.00 |
| 2025-02-21 | 16.72 | 16.69 | -0.10 | -0.60% | 16.53 | 17.03 | 267324 | 44607.63 | 7.29% | 5.00 |
| 2025-02-20 | 16.59 | 16.79 | 0.06 | 0.36% | 16.57 | 17.03 | 282510 | 47526.46 | 7.70% | 0.00 |
| 2025-02-19 | 16.60 | 16.73 | 0.50 | 3.08% | 16.53 | 16.99 | 308606 | 51597.79 | 8.41% | 0.00 |
| 2025-02-18 | 16.81 | 16.23 | -0.66 | -3.91% | 16.15 | 16.86 | 294154 | 48513.32 | 8.02% | 0.00 |
| 2025-02-17 | 17.05 | 16.89 | -0.03 | -0.18% | 16.70 | 17.10 | 325168 | 54858.54 | 8.87% | 15.00 |
| 2025-02-14 | 16.93 | 16.92 | 0.04 | 0.24% | 16.73 | 17.38 | 480679 | 81633.36 | 13.11% | 66.00 |
| 2025-02-13 | 15.86 | 16.88 | 1.09 | 6.90% | 15.86 | 17.30 | 668763 | 112276.52 | 18.23% | 131.00 |
| 2025-02-12 | 15.81 | 15.79 | -0.10 | -0.63% | 15.58 | 15.87 | 246046 | 38675.04 | 6.71% | 0.00 |
| 2025-02-11 | 16.28 | 15.89 | -0.40 | -2.46% | 15.79 | 16.30 | 265030 | 42194.46 | 7.23% | 0.00 |
| 2025-02-10 | 16.10 | 16.29 | 0.20 | 1.24% | 15.75 | 16.32 | 313491 | 50415.30 | 8.55% | 90.00 |
| 2025-02-07 | 15.70 | 16.09 | 0.36 | 2.29% | 15.59 | 16.30 | 316398 | 50689.70 | 8.63% | 10.00 |
| 2025-02-06 | 15.53 | 15.73 | 0.15 | 0.96% | 15.38 | 15.73 | 203573 | 31687.28 | 5.55% | 117.00 |
| 2025-02-05 | 15.58 | 15.58 | 0.05 | 0.32% | 15.46 | 15.69 | 178146 | 27766.34 | 4.86% | 0.00 |
| 2025-01-27 | 15.81 | 15.53 | -0.08 | -0.51% | 15.53 | 15.99 | 184451 | 28977.69 | 5.03% | 0.00 |
| 2025-01-24 | 15.40 | 15.61 | 0.15 | 0.97% | 15.20 | 15.64 | 201038 | 31006.13 | 5.48% | 14.00 |
| 2025-01-23 | 15.58 | 15.46 | 0.09 | 0.59% | 15.43 | 15.77 | 268670 | 41899.66 | 7.33% | 0.00 |
| 2025-01-22 | 15.50 | 15.37 | -0.23 | -1.47% | 15.30 | 15.65 | 183731 | 28320.42 | 5.01% | 39.00 |
| 2025-01-21 | 16.05 | 15.60 | -0.44 | -2.74% | 15.42 | 16.13 | 337759 | 52780.91 | 9.21% | 5.00 |
| 2025-01-20 | 15.43 | 16.04 | 0.78 | 5.11% | 15.42 | 16.49 | 533672 | 85865.47 | 14.55% | 20.00 |
九典制药(300705)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。
