| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 15.33 | 15.26 | -0.24 | -1.55% | 15.02 | 15.42 | 280945 | 42746.30 | 7.66% | 3.00 |
| 2025-01-16 | 15.65 | 15.50 | -0.23 | -1.46% | 15.11 | 15.87 | 490620 | 76098.93 | 13.38% | 15.00 |
| 2025-01-15 | 17.28 | 15.73 | -1.72 | -9.86% | 15.60 | 17.36 | 599646 | 97846.52 | 16.35% | 0.00 |
| 2025-01-14 | 17.20 | 17.45 | 0.34 | 1.99% | 16.96 | 17.50 | 278999 | 48184.04 | 7.61% | 26.00 |
| 2025-01-13 | 16.96 | 17.11 | -0.08 | -0.47% | 16.90 | 17.48 | 249069 | 42828.67 | 6.79% | 0.00 |
| 2025-01-10 | 16.62 | 17.19 | 0.43 | 2.57% | 16.28 | 17.80 | 412513 | 70453.67 | 11.25% | 20.00 |
| 2025-01-09 | 16.47 | 16.76 | 0.07 | 0.42% | 16.32 | 16.93 | 215582 | 35907.15 | 5.88% | 0.00 |
| 2025-01-08 | 16.30 | 16.69 | 0.27 | 1.64% | 16.26 | 16.94 | 293127 | 48705.46 | 7.99% | 0.00 |
| 2025-01-07 | 16.70 | 16.42 | -0.28 | -1.68% | 16.25 | 16.78 | 213414 | 35121.25 | 5.82% | 0.00 |
| 2025-01-06 | 16.80 | 16.70 | -0.27 | -1.59% | 16.35 | 17.23 | 302818 | 50770.89 | 8.26% | 0.00 |
| 2025-01-03 | 17.05 | 16.97 | -0.18 | -1.05% | 16.66 | 17.64 | 288055 | 49616.85 | 7.85% | 0.00 |
| 2025-01-02 | 17.95 | 17.15 | -0.80 | -4.46% | 16.95 | 18.09 | 327266 | 56739.30 | 9.09% | 0.00 |
| 2024-12-31 | 18.98 | 17.95 | -2.02 | -10.12% | 17.91 | 19.18 | 432170 | 79114.84 | 12.00% | 0.00 |
| 2024-12-30 | 22.30 | 19.97 | -2.66 | -11.75% | 18.18 | 22.30 | 594122 | 116011.02 | 16.49% | 0.00 |
| 2024-12-27 | 22.66 | 22.63 | -0.03 | -0.13% | 22.46 | 22.94 | 36911 | 8380.46 | 1.02% | 0.00 |
| 2024-12-26 | 22.82 | 22.66 | -0.16 | -0.70% | 22.52 | 23.07 | 38169 | 8675.30 | 1.06% | 0.00 |
| 2024-12-25 | 23.29 | 22.82 | -0.37 | -1.60% | 22.61 | 23.30 | 35183 | 8052.99 | 0.98% | 0.00 |
| 2024-12-24 | 22.94 | 23.19 | 0.35 | 1.53% | 22.87 | 23.20 | 31441 | 7246.21 | 0.87% | 0.00 |
| 2024-12-23 | 23.93 | 22.84 | -1.04 | -4.36% | 22.76 | 24.02 | 69689 | 16116.60 | 1.93% | 0.00 |
| 2024-12-20 | 23.85 | 23.88 | 0.27 | 1.14% | 23.47 | 24.49 | 33483 | 8039.61 | 0.93% | 0.00 |
| 2024-12-19 | 23.70 | 23.61 | -0.09 | -0.38% | 23.35 | 23.92 | 38192 | 9017.54 | 1.06% | 0.00 |
| 2024-12-18 | 24.33 | 23.70 | -0.50 | -2.07% | 23.54 | 24.34 | 77877 | 18603.39 | 2.16% | 0.00 |
| 2024-12-17 | 25.02 | 24.20 | -0.78 | -3.12% | 24.15 | 25.35 | 73282 | 18042.23 | 2.03% | 0.00 |
| 2024-12-16 | 25.90 | 24.98 | -1.23 | -4.69% | 24.40 | 26.28 | 75142 | 18841.93 | 2.09% | 0.00 |
| 2024-12-13 | 26.08 | 26.21 | 0.05 | 0.19% | 25.84 | 26.68 | 77059 | 20334.44 | 2.14% | 0.00 |
| 2024-12-12 | 25.76 | 26.16 | 0.44 | 1.71% | 25.47 | 26.19 | 44217 | 11473.79 | 1.23% | 0.00 |
| 2024-12-11 | 25.70 | 25.72 | -0.22 | -0.85% | 25.38 | 26.00 | 45245 | 11591.55 | 1.26% | 0.00 |
| 2024-12-10 | 26.37 | 25.94 | 0.14 | 0.54% | 25.65 | 26.59 | 57697 | 15035.95 | 1.60% | 0.00 |
| 2024-12-09 | 26.05 | 25.80 | 0.01 | 0.04% | 25.38 | 26.20 | 33805 | 8702.74 | 0.94% | 0.00 |
| 2024-12-06 | 25.49 | 25.79 | 0.25 | 0.98% | 25.23 | 25.90 | 35384 | 9073.90 | 0.98% | 0.00 |
| 2024-12-05 | 25.52 | 25.54 | -0.09 | -0.35% | 25.22 | 25.82 | 32726 | 8328.54 | 0.91% | 0.00 |
| 2024-12-04 | 25.97 | 25.63 | -0.35 | -1.35% | 25.44 | 26.38 | 55950 | 14473.22 | 1.55% | 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。
