| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.49 | 13.59 | 0.32 | 2.41% | 13.31 | 13.62 | 50566 | 6810.73 | 1.37% | 0.00 |
| 2026-03-23 | 14.02 | 13.27 | -0.88 | -6.22% | 13.21 | 14.03 | 94647 | 12844.65 | 2.57% | 0.00 |
| 2026-03-20 | 14.53 | 14.15 | -0.36 | -2.48% | 14.14 | 14.63 | 70598 | 10098.17 | 1.91% | 0.00 |
| 2026-03-19 | 14.77 | 14.51 | -0.32 | -2.16% | 14.48 | 14.80 | 53970 | 7882.08 | 1.46% | 0.00 |
| 2026-03-18 | 14.68 | 14.83 | 0.13 | 0.88% | 14.63 | 14.84 | 38537 | 5676.01 | 1.04% | 0.00 |
| 2026-03-17 | 14.74 | 14.70 | -0.04 | -0.27% | 14.68 | 14.93 | 41314 | 6114.31 | 1.12% | 0.00 |
| 2026-03-16 | 14.70 | 14.74 | 0.02 | 0.14% | 14.61 | 14.78 | 39447 | 5798.79 | 1.07% | 0.00 |
| 2026-03-13 | 14.61 | 14.72 | 0.03 | 0.20% | 14.61 | 14.84 | 50830 | 7494.26 | 1.38% | 0.00 |
| 2026-03-12 | 14.83 | 14.69 | -0.17 | -1.14% | 14.64 | 14.84 | 54279 | 7981.92 | 1.47% | 0.00 |
| 2026-03-11 | 14.96 | 14.86 | -0.15 | -1.00% | 14.83 | 14.99 | 42521 | 6323.79 | 1.15% | 0.00 |
| 2026-03-10 | 14.98 | 15.01 | 0.10 | 0.67% | 14.94 | 15.09 | 52394 | 7869.73 | 1.42% | 0.00 |
| 2026-03-09 | 14.85 | 14.91 | -0.10 | -0.67% | 14.73 | 14.98 | 40782 | 6049.96 | 1.11% | 20.00 |
| 2026-03-06 | 14.68 | 15.01 | 0.34 | 2.32% | 14.65 | 15.01 | 47307 | 7037.91 | 1.28% | 0.00 |
| 2026-03-05 | 14.70 | 14.67 | 0.14 | 0.96% | 14.62 | 14.82 | 36361 | 5343.72 | 0.99% | 0.00 |
| 2026-03-04 | 14.83 | 14.53 | -0.31 | -2.09% | 14.47 | 14.84 | 61729 | 9042.76 | 1.67% | 0.00 |
| 2026-03-03 | 15.03 | 14.84 | -0.17 | -1.13% | 14.80 | 15.16 | 71693 | 10723.09 | 1.94% | 26.00 |
| 2026-03-02 | 15.31 | 15.01 | -0.47 | -3.04% | 14.96 | 15.36 | 96213 | 14529.51 | 2.61% | 0.00 |
| 2026-02-27 | 15.53 | 15.48 | -0.09 | -0.58% | 15.42 | 15.60 | 54941 | 8507.21 | 1.49% | 0.00 |
| 2026-02-26 | 15.71 | 15.57 | -0.12 | -0.76% | 15.54 | 15.72 | 47676 | 7449.83 | 1.29% | 0.00 |
| 2026-02-25 | 15.49 | 15.69 | 0.22 | 1.42% | 15.45 | 15.73 | 61940 | 9703.95 | 1.68% | 0.00 |
| 2026-02-24 | 15.46 | 15.47 | 0.09 | 0.59% | 15.38 | 15.49 | 30626 | 4726.64 | 0.83% | 0.00 |
| 2026-02-13 | 15.58 | 15.38 | -0.17 | -1.09% | 15.35 | 15.59 | 40288 | 6238.36 | 1.09% | 0.00 |
| 2026-02-12 | 15.54 | 15.55 | 0.02 | 0.13% | 15.41 | 15.65 | 40916 | 6357.65 | 1.11% | 3.00 |
| 2026-02-11 | 15.51 | 15.53 | 0.03 | 0.19% | 15.46 | 15.55 | 30433 | 4724.81 | 0.82% | 0.00 |
| 2026-02-10 | 15.49 | 15.50 | 0.02 | 0.13% | 15.41 | 15.57 | 38301 | 5937.64 | 1.04% | 0.00 |
| 2026-02-09 | 15.44 | 15.48 | 0.07 | 0.45% | 15.39 | 15.58 | 39890 | 6162.22 | 1.08% | 0.00 |
| 2026-02-06 | 15.45 | 15.41 | 0.01 | 0.06% | 15.40 | 15.65 | 55921 | 8690.39 | 1.52% | 0.00 |
| 2026-02-05 | 15.43 | 15.40 | -0.03 | -0.19% | 15.36 | 15.52 | 38283 | 5909.41 | 1.04% | 0.00 |
| 2026-02-04 | 15.27 | 15.43 | 0.15 | 0.98% | 15.18 | 15.44 | 44303 | 6784.52 | 1.20% | 0.00 |
| 2026-02-03 | 15.17 | 15.28 | 0.19 | 1.26% | 15.08 | 15.28 | 41891 | 6365.25 | 1.14% | 0.00 |
| 2026-02-02 | 15.30 | 15.09 | -0.31 | -2.01% | 15.06 | 15.45 | 53639 | 8191.51 | 1.45% | 0.00 |
| 2026-01-30 | 15.57 | 15.40 | -0.16 | -1.03% | 15.36 | 15.69 | 48928 | 7580.51 | 1.33% | 0.00 |
| 2026-01-29 | 15.55 | 15.56 | -0.05 | -0.32% | 15.35 | 15.66 | 57623 | 8928.83 | 1.56% | 1.00 |
| 2026-01-28 | 15.79 | 15.61 | -0.19 | -1.20% | 15.58 | 15.79 | 60027 | 9390.15 | 1.63% | 0.00 |
| 2026-01-27 | 16.06 | 15.80 | -0.28 | -1.74% | 15.58 | 16.12 | 96398 | 15171.05 | 2.61% | 1.00 |
| 2026-01-26 | 16.09 | 16.08 | 0.12 | 0.75% | 15.83 | 16.18 | 116298 | 18633.53 | 3.15% | 1.00 |
| 2026-01-23 | 15.67 | 15.96 | 0.29 | 1.85% | 15.66 | 15.97 | 89504 | 14197.75 | 2.43% | 0.00 |
| 2026-01-22 | 15.70 | 15.67 | -0.03 | -0.19% | 15.63 | 15.76 | 44281 | 6941.68 | 1.20% | 0.00 |
| 2026-01-21 | 15.65 | 15.70 | -0.02 | -0.13% | 15.56 | 15.78 | 54587 | 8558.67 | 1.48% | 0.00 |
| 2026-01-20 | 15.75 | 15.72 | 0.05 | 0.32% | 15.64 | 15.81 | 48013 | 7544.32 | 1.30% | 0.00 |
| 2026-01-19 | 15.72 | 15.67 | -0.05 | -0.32% | 15.63 | 15.82 | 58096 | 9126.69 | 1.57% | 1.00 |
| 2026-01-16 | 15.88 | 15.72 | -0.16 | -1.01% | 15.65 | 15.93 | 67293 | 10599.02 | 1.82% | 4.00 |
| 2026-01-15 | 16.00 | 15.88 | -0.12 | -0.75% | 15.80 | 16.02 | 69636 | 11066.18 | 1.89% | 0.00 |
| 2026-01-14 | 15.88 | 16.00 | 0.14 | 0.88% | 15.77 | 16.22 | 146588 | 23482.96 | 3.97% | 0.00 |
| 2026-01-13 | 15.83 | 15.86 | 0.09 | 0.57% | 15.77 | 16.15 | 132685 | 21218.00 | 3.60% | 0.00 |
| 2026-01-12 | 15.77 | 15.77 | 0.00 | 0.00% | 15.66 | 15.84 | 96902 | 15247.28 | 2.63% | 0.00 |
| 2026-01-09 | 15.60 | 15.77 | 0.17 | 1.09% | 15.53 | 15.77 | 76661 | 12009.48 | 2.08% | 1.00 |
| 2026-01-08 | 15.50 | 15.60 | 0.09 | 0.58% | 15.49 | 15.64 | 45154 | 7038.91 | 1.22% | 0.00 |
| 2026-01-07 | 15.56 | 15.51 | -0.03 | -0.19% | 15.49 | 15.61 | 58139 | 9036.40 | 1.58% | 1.00 |
| 2026-01-06 | 15.46 | 15.54 | 0.05 | 0.32% | 15.40 | 15.56 | 86546 | 13398.21 | 2.35% | 0.00 |
| 2026-01-05 | 15.06 | 15.49 | 0.51 | 3.40% | 15.00 | 15.53 | 103828 | 15910.21 | 2.81% | 2.00 |
| 2025-12-31 | 15.14 | 14.98 | -0.16 | -1.06% | 14.98 | 15.14 | 47237 | 7093.21 | 1.28% | 0.00 |
| 2025-12-30 | 15.07 | 15.14 | 0.06 | 0.40% | 14.98 | 15.15 | 50222 | 7554.48 | 1.36% | 0.00 |
| 2025-12-29 | 15.25 | 15.08 | -0.20 | -1.31% | 15.08 | 15.26 | 66701 | 10096.57 | 1.80% | 0.00 |
| 2025-12-26 | 15.39 | 15.28 | -0.11 | -0.71% | 15.24 | 15.39 | 45975 | 7043.14 | 1.24% | 0.00 |
| 2025-12-25 | 15.39 | 15.39 | 0.01 | 0.07% | 15.32 | 15.41 | 39305 | 6040.80 | 1.06% | 1.00 |
| 2025-12-24 | 15.36 | 15.38 | 0.02 | 0.13% | 15.28 | 15.40 | 38238 | 5870.67 | 1.03% | 0.00 |
| 2025-12-23 | 15.51 | 15.36 | -0.18 | -1.16% | 15.31 | 15.52 | 35606 | 5485.51 | 0.96% | 2.00 |
| 2025-12-22 | 15.45 | 15.54 | 0.04 | 0.26% | 15.43 | 15.56 | 34047 | 5277.96 | 0.92% | 0.00 |
| 2025-12-19 | 15.33 | 15.50 | 0.18 | 1.17% | 15.33 | 15.53 | 34381 | 5320.21 | 0.93% | 0.00 |
| 2025-12-18 | 15.28 | 15.32 | -0.03 | -0.20% | 15.21 | 15.39 | 30156 | 4624.86 | 0.82% | 0.00 |
| 2025-12-17 | 15.20 | 15.35 | 0.15 | 0.99% | 15.17 | 15.38 | 39688 | 6056.42 | 1.07% | 0.00 |
| 2025-12-16 | 15.40 | 15.20 | -0.20 | -1.30% | 15.13 | 15.44 | 57428 | 8741.12 | 1.55% | 0.00 |
| 2025-12-15 | 15.57 | 15.40 | -0.21 | -1.35% | 15.40 | 15.58 | 46866 | 7256.13 | 1.27% | 0.00 |
| 2025-12-12 | 15.68 | 15.61 | -0.01 | -0.06% | 15.60 | 15.69 | 33791 | 5285.89 | 0.91% | 6.00 |
| 2025-12-11 | 15.86 | 15.62 | -0.22 | -1.39% | 15.58 | 15.95 | 54518 | 8568.32 | 1.47% | 0.00 |
| 2025-12-10 | 15.93 | 15.84 | -0.09 | -0.56% | 15.76 | 15.94 | 47519 | 7522.40 | 1.29% | 0.00 |
| 2025-12-09 | 16.08 | 15.93 | -0.14 | -0.87% | 15.91 | 16.12 | 44772 | 7164.81 | 1.21% | 0.00 |
| 2025-12-08 | 16.07 | 16.07 | -0.01 | -0.06% | 16.02 | 16.15 | 53803 | 8658.65 | 1.45% | 0.00 |
| 2025-12-05 | 16.04 | 16.08 | -0.03 | -0.19% | 15.84 | 16.09 | 55037 | 8778.94 | 1.49% | 0.00 |
| 2025-12-04 | 15.95 | 16.11 | 0.27 | 1.70% | 15.90 | 16.27 | 74721 | 12027.71 | 2.02% | 1.00 |
| 2025-12-03 | 15.92 | 15.84 | -0.10 | -0.63% | 15.80 | 16.01 | 38961 | 6176.29 | 1.05% | 0.00 |
| 2025-12-02 | 16.08 | 15.94 | -0.17 | -1.06% | 15.93 | 16.08 | 39686 | 6335.86 | 1.07% | 0.00 |
| 2025-12-01 | 16.00 | 16.11 | 0.08 | 0.50% | 15.99 | 16.12 | 39465 | 6341.82 | 1.07% | 0.00 |
| 2025-11-28 | 15.99 | 16.03 | 0.05 | 0.31% | 15.88 | 16.05 | 41686 | 6647.10 | 1.13% | 0.00 |
| 2025-11-27 | 16.06 | 15.98 | -0.11 | -0.68% | 15.94 | 16.10 | 48584 | 7785.99 | 1.31% | 17.00 |
| 2025-11-26 | 16.17 | 16.09 | -0.07 | -0.43% | 16.07 | 16.46 | 69697 | 11342.60 | 1.88% | 0.00 |
| 2025-11-25 | 15.98 | 16.16 | 0.23 | 1.44% | 15.92 | 16.25 | 61577 | 9926.26 | 1.67% | 2.00 |
| 2025-11-24 | 15.91 | 15.93 | 0.02 | 0.13% | 15.82 | 16.03 | 44961 | 7164.42 | 1.22% | 0.00 |
| 2025-11-21 | 16.33 | 15.91 | -0.49 | -2.99% | 15.75 | 16.40 | 100660 | 16135.61 | 2.72% | 0.00 |
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。
