| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 18.44 | 18.78 | 0.35 | 1.90% | 18.21 | 19.14 | 456809 | 85433.45 | 12.35% | 1.00 |
| 2025-07-31 | 17.90 | 18.43 | 0.41 | 2.28% | 17.75 | 18.93 | 492423 | 90442.95 | 13.31% | 6.00 |
| 2025-07-30 | 17.83 | 18.02 | -0.11 | -0.61% | 17.76 | 18.51 | 396333 | 71784.76 | 10.71% | 9.00 |
| 2025-07-29 | 17.33 | 18.13 | 0.73 | 4.20% | 17.17 | 18.46 | 420279 | 74826.97 | 11.36% | 24.00 |
| 2025-07-28 | 17.52 | 17.40 | -0.04 | -0.23% | 17.30 | 17.79 | 240277 | 41953.16 | 6.49% | 18.00 |
| 2025-07-25 | 17.92 | 17.44 | -0.37 | -2.08% | 17.42 | 18.17 | 404086 | 71838.60 | 10.92% | 8.00 |
| 2025-07-24 | 17.11 | 17.81 | 0.68 | 3.97% | 17.11 | 17.81 | 424862 | 74407.47 | 11.48% | 10.00 |
| 2025-07-23 | 16.95 | 17.13 | 0.02 | 0.12% | 16.83 | 17.48 | 296598 | 50975.09 | 8.02% | 0.00 |
| 2025-07-22 | 16.95 | 17.11 | 0.02 | 0.12% | 16.91 | 17.49 | 314962 | 54092.11 | 8.51% | 0.00 |
| 2025-07-21 | 16.57 | 17.09 | 0.45 | 2.70% | 16.51 | 17.44 | 327928 | 55774.48 | 8.86% | 0.00 |
| 2025-07-18 | 16.55 | 16.64 | 0.10 | 0.60% | 16.33 | 16.66 | 178789 | 29454.18 | 4.83% | 3.00 |
| 2025-07-17 | 16.52 | 16.54 | 0.00 | 0.00% | 16.37 | 16.59 | 181574 | 29903.72 | 4.91% | 24.00 |
| 2025-07-16 | 16.05 | 16.54 | 0.47 | 2.92% | 16.03 | 16.59 | 280052 | 45858.19 | 7.57% | 24.00 |
| 2025-07-15 | 16.22 | 16.07 | -0.21 | -1.29% | 15.94 | 16.27 | 130531 | 20971.84 | 3.53% | 1.00 |
| 2025-07-14 | 16.20 | 16.28 | 0.08 | 0.49% | 16.11 | 16.34 | 109356 | 17748.38 | 2.96% | 60.00 |
| 2025-07-11 | 16.17 | 16.20 | 0.01 | 0.06% | 16.13 | 16.44 | 168806 | 27470.57 | 4.56% | 0.00 |
| 2025-07-10 | 16.01 | 16.19 | 0.13 | 0.81% | 15.94 | 16.29 | 142477 | 23011.81 | 3.85% | 0.00 |
| 2025-07-09 | 16.10 | 16.06 | -0.08 | -0.50% | 16.00 | 16.24 | 121002 | 19479.52 | 3.27% | 0.00 |
| 2025-07-08 | 16.00 | 16.14 | 0.13 | 0.81% | 15.95 | 16.34 | 141970 | 22947.79 | 3.84% | 0.00 |
| 2025-07-07 | 16.16 | 16.01 | -0.17 | -1.05% | 15.97 | 16.29 | 127642 | 20502.88 | 3.45% | 0.00 |
| 2025-07-04 | 16.30 | 16.18 | -0.16 | -0.98% | 16.15 | 16.42 | 147268 | 23898.46 | 3.98% | 0.00 |
| 2025-07-03 | 16.12 | 16.34 | 0.15 | 0.93% | 16.06 | 16.47 | 177393 | 28926.64 | 4.79% | 0.00 |
| 2025-07-02 | 16.31 | 16.19 | -0.32 | -1.94% | 16.04 | 16.54 | 265620 | 43186.30 | 7.18% | 0.00 |
| 2025-07-01 | 15.55 | 16.51 | 0.94 | 6.04% | 15.54 | 16.85 | 435552 | 71219.72 | 11.77% | 17.00 |
| 2025-06-30 | 15.48 | 15.57 | 0.09 | 0.58% | 15.39 | 15.58 | 94881 | 14703.41 | 2.56% | 0.00 |
| 2025-06-27 | 15.42 | 15.48 | 0.12 | 0.78% | 15.37 | 15.54 | 80726 | 12492.50 | 2.18% | 0.00 |
| 2025-06-26 | 15.54 | 15.36 | -0.20 | -1.29% | 15.34 | 15.54 | 111580 | 17203.90 | 3.02% | 1.00 |
| 2025-06-25 | 15.55 | 15.56 | 0.04 | 0.26% | 15.36 | 15.57 | 115958 | 17955.72 | 3.13% | 0.00 |
| 2025-06-24 | 15.40 | 15.52 | 0.15 | 0.98% | 15.37 | 15.56 | 100775 | 15616.06 | 2.72% | 10.00 |
| 2025-06-23 | 15.15 | 15.37 | 0.00 | 0.00% | 15.15 | 15.40 | 89706 | 13713.35 | 2.42% | 0.00 |
| 2025-06-20 | 15.44 | 15.37 | -0.07 | -0.45% | 15.34 | 15.49 | 73439 | 11315.18 | 1.98% | 0.00 |
| 2025-06-19 | 15.80 | 15.44 | -0.36 | -2.28% | 15.34 | 15.85 | 123090 | 19145.21 | 3.33% | 0.00 |
| 2025-06-18 | 16.09 | 15.80 | -0.37 | -2.29% | 15.71 | 16.10 | 141725 | 22446.04 | 3.83% | 30.00 |
| 2025-06-17 | 16.12 | 16.17 | 0.06 | 0.37% | 16.07 | 16.74 | 230564 | 37615.25 | 6.23% | 10.00 |
| 2025-06-16 | 15.99 | 16.11 | 0.06 | 0.37% | 15.86 | 16.44 | 141111 | 22782.21 | 3.81% | 28.00 |
| 2025-06-13 | 16.56 | 16.05 | -0.62 | -3.72% | 16.01 | 16.67 | 197251 | 32008.31 | 5.39% | 0.00 |
| 2025-06-12 | 16.64 | 16.67 | -0.01 | -0.06% | 16.43 | 16.81 | 167168 | 27700.89 | 4.57% | 0.00 |
| 2025-06-11 | 16.86 | 16.68 | -0.18 | -1.07% | 16.62 | 17.06 | 199870 | 33550.55 | 5.46% | 0.00 |
| 2025-06-10 | 16.49 | 16.86 | 0.47 | 2.87% | 16.29 | 17.21 | 365071 | 61183.53 | 9.97% | 0.00 |
| 2025-06-09 | 16.05 | 16.39 | 0.37 | 2.31% | 16.03 | 16.58 | 220705 | 36242.59 | 6.03% | 5.00 |
| 2025-06-06 | 16.17 | 16.02 | -0.15 | -0.93% | 15.97 | 16.24 | 100223 | 16076.14 | 2.74% | 0.00 |
| 2025-06-05 | 16.47 | 16.17 | -0.35 | -2.12% | 16.06 | 16.56 | 175561 | 28437.55 | 4.80% | 20.00 |
| 2025-06-04 | 16.53 | 16.52 | -0.01 | -0.06% | 16.30 | 16.68 | 212908 | 35035.11 | 5.82% | 5.00 |
| 2025-06-03 | 15.79 | 16.53 | 0.58 | 3.64% | 15.71 | 16.69 | 323289 | 52748.73 | 8.83% | 0.00 |
| 2025-05-30 | 15.45 | 15.95 | 0.47 | 3.04% | 15.40 | 16.63 | 313037 | 50547.71 | 8.55% | 21.00 |
| 2025-05-29 | 15.17 | 15.48 | 0.31 | 2.04% | 15.10 | 15.50 | 115991 | 17812.32 | 3.17% | 0.00 |
| 2025-05-28 | 15.35 | 15.17 | -0.25 | -1.62% | 15.16 | 15.46 | 87101 | 13311.20 | 2.38% | 0.00 |
| 2025-05-27 | 15.35 | 15.42 | 0.07 | 0.46% | 15.30 | 15.59 | 75707 | 11686.20 | 2.07% | 0.00 |
| 2025-05-26 | 15.59 | 15.35 | -0.22 | -1.41% | 15.24 | 15.63 | 102634 | 15762.83 | 2.80% | 0.00 |
| 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 |
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。
