| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 33.66 | 35.74 | 1.68 | 4.93% | 33.59 | 35.90 | 84591 | 29759.49 | 4.17% | 0.00 |
| 2026-03-26 | 34.34 | 34.06 | -0.44 | -1.28% | 33.96 | 35.07 | 40224 | 13853.02 | 1.98% | 0.00 |
| 2026-03-25 | 34.47 | 34.50 | 0.14 | 0.41% | 34.29 | 34.75 | 38375 | 13258.42 | 1.89% | 0.00 |
| 2026-03-24 | 33.71 | 34.36 | 1.26 | 3.81% | 33.48 | 34.48 | 58866 | 19967.98 | 2.90% | 0.00 |
| 2026-03-23 | 34.63 | 33.10 | -2.31 | -6.52% | 32.80 | 34.99 | 80626 | 27290.41 | 3.98% | 0.00 |
| 2026-03-20 | 36.82 | 35.41 | -1.30 | -3.54% | 35.41 | 37.06 | 68425 | 24594.75 | 3.38% | 0.00 |
| 2026-03-19 | 37.11 | 36.71 | -0.89 | -2.37% | 36.54 | 37.54 | 48498 | 17908.67 | 2.39% | 0.00 |
| 2026-03-18 | 37.22 | 37.60 | 0.38 | 1.02% | 36.92 | 37.62 | 39281 | 14653.85 | 1.94% | 0.00 |
| 2026-03-17 | 37.46 | 37.22 | -0.20 | -0.53% | 37.20 | 38.19 | 57831 | 21789.43 | 2.85% | 0.00 |
| 2026-03-16 | 37.39 | 37.42 | -0.09 | -0.24% | 37.00 | 37.53 | 47652 | 17757.24 | 2.35% | 0.00 |
| 2026-03-13 | 37.64 | 37.51 | -0.22 | -0.58% | 37.36 | 38.05 | 46245 | 17410.53 | 2.28% | 0.00 |
| 2026-03-12 | 37.49 | 37.73 | 0.20 | 0.53% | 37.04 | 37.87 | 53308 | 20044.45 | 2.63% | 0.00 |
| 2026-03-11 | 37.78 | 37.53 | -0.26 | -0.69% | 37.47 | 38.00 | 50650 | 19076.19 | 2.50% | 0.00 |
| 2026-03-10 | 37.39 | 37.79 | 0.90 | 2.44% | 37.30 | 37.90 | 53501 | 20121.70 | 2.64% | 0.00 |
| 2026-03-09 | 36.80 | 36.89 | -0.57 | -1.52% | 36.08 | 37.07 | 65120 | 23776.10 | 3.21% | 0.00 |
| 2026-03-06 | 36.50 | 37.46 | 0.84 | 2.29% | 36.36 | 37.59 | 56002 | 20889.34 | 2.76% | 0.00 |
| 2026-03-05 | 36.93 | 36.62 | 0.24 | 0.66% | 36.37 | 37.09 | 49067 | 18020.25 | 2.42% | 0.00 |
| 2026-03-04 | 36.50 | 36.38 | -0.31 | -0.84% | 35.92 | 36.90 | 74832 | 27210.24 | 3.69% | 0.00 |
| 2026-03-03 | 38.33 | 36.69 | -1.48 | -3.88% | 36.50 | 38.57 | 92178 | 34394.64 | 4.55% | 0.00 |
| 2026-03-02 | 39.60 | 38.17 | -2.00 | -4.98% | 38.10 | 39.80 | 100464 | 38790.29 | 4.96% | 1.00 |
| 2026-02-27 | 39.88 | 40.17 | 0.19 | 0.48% | 39.85 | 40.29 | 39252 | 15747.26 | 1.94% | 0.00 |
| 2026-02-26 | 40.57 | 39.98 | -0.59 | -1.45% | 39.84 | 40.57 | 55514 | 22282.36 | 2.74% | 10.00 |
| 2026-02-25 | 40.30 | 40.57 | 0.38 | 0.95% | 40.16 | 40.70 | 44733 | 18119.84 | 2.21% | 0.00 |
| 2026-02-24 | 41.08 | 40.19 | -0.55 | -1.35% | 40.18 | 41.29 | 62080 | 25090.66 | 3.06% | 0.00 |
| 2026-02-13 | 41.38 | 40.74 | -0.74 | -1.78% | 40.72 | 41.66 | 54332 | 22374.30 | 2.68% | 0.00 |
| 2026-02-12 | 41.49 | 41.48 | 0.11 | 0.27% | 41.36 | 41.87 | 47568 | 19794.53 | 2.35% | 0.00 |
| 2026-02-11 | 41.54 | 41.37 | -0.37 | -0.89% | 41.31 | 41.77 | 40081 | 16627.58 | 1.98% | 0.00 |
| 2026-02-10 | 41.40 | 41.74 | 0.21 | 0.51% | 41.25 | 42.03 | 63735 | 26564.77 | 3.14% | 0.00 |
| 2026-02-09 | 41.66 | 41.53 | 0.42 | 1.02% | 41.06 | 41.69 | 53134 | 21981.85 | 2.62% | 10.00 |
| 2026-02-06 | 40.80 | 41.11 | 0.01 | 0.02% | 40.49 | 41.77 | 52287 | 21567.37 | 2.58% | 0.00 |
| 2026-02-05 | 41.39 | 41.10 | -0.40 | -0.96% | 40.93 | 41.70 | 57947 | 23885.58 | 2.86% | 0.00 |
| 2026-02-04 | 40.86 | 41.50 | 0.36 | 0.88% | 40.59 | 41.61 | 61375 | 25190.10 | 3.03% | 0.00 |
| 2026-02-03 | 40.58 | 41.14 | 0.99 | 2.47% | 40.10 | 41.23 | 54780 | 22347.49 | 2.70% | 0.00 |
| 2026-02-02 | 40.99 | 40.15 | -1.07 | -2.60% | 40.15 | 41.53 | 64535 | 26389.48 | 3.18% | 0.00 |
| 2026-01-30 | 41.73 | 41.22 | -0.58 | -1.39% | 40.68 | 42.46 | 84249 | 34850.77 | 4.16% | 0.00 |
| 2026-01-29 | 41.14 | 41.80 | 0.57 | 1.38% | 40.62 | 42.79 | 104891 | 44078.39 | 5.17% | 0.00 |
| 2026-01-28 | 42.14 | 41.23 | -0.89 | -2.11% | 41.15 | 42.19 | 71216 | 29569.79 | 3.51% | 0.00 |
| 2026-01-27 | 42.99 | 42.12 | -0.56 | -1.31% | 41.21 | 43.25 | 100395 | 41946.59 | 4.95% | 0.00 |
| 2026-01-26 | 43.84 | 42.68 | -1.29 | -2.93% | 42.48 | 44.04 | 117594 | 50509.30 | 5.80% | 2.00 |
| 2026-01-23 | 43.02 | 43.97 | 1.25 | 2.93% | 42.88 | 44.10 | 107673 | 47139.73 | 5.31% | 0.00 |
| 2026-01-22 | 42.50 | 42.72 | -0.24 | -0.56% | 42.48 | 43.35 | 81303 | 34781.32 | 4.01% | 0.00 |
| 2026-01-21 | 42.55 | 42.96 | 0.18 | 0.42% | 42.27 | 43.70 | 96059 | 41414.22 | 4.74% | 0.00 |
| 2026-01-20 | 43.18 | 42.78 | -0.15 | -0.35% | 42.30 | 43.60 | 101462 | 43504.54 | 5.01% | 0.00 |
| 2026-01-19 | 44.01 | 42.93 | -1.33 | -3.00% | 42.82 | 44.20 | 142937 | 61935.14 | 7.05% | 0.00 |
| 2026-01-16 | 46.90 | 44.26 | -2.64 | -5.63% | 44.00 | 46.90 | 203711 | 91453.02 | 10.05% | 0.00 |
| 2026-01-15 | 46.70 | 46.90 | -0.83 | -1.74% | 46.01 | 48.84 | 207484 | 98090.38 | 10.24% | 0.00 |
| 2026-01-14 | 47.86 | 47.73 | 1.46 | 3.16% | 46.50 | 50.00 | 383233 | 185788.31 | 18.91% | 2.00 |
| 2026-01-13 | 48.01 | 46.27 | 0.75 | 1.65% | 46.02 | 51.15 | 420298 | 203262.55 | 20.73% | 10.00 |
| 2026-01-12 | 45.03 | 45.52 | 2.17 | 5.01% | 44.68 | 46.82 | 294000 | 133730.05 | 14.50% | 0.00 |
| 2026-01-09 | 40.88 | 43.35 | 2.59 | 6.35% | 40.87 | 43.67 | 203787 | 86350.53 | 10.05% | 4.00 |
| 2026-01-08 | 40.10 | 40.76 | 0.66 | 1.65% | 39.90 | 41.08 | 78898 | 32077.21 | 3.89% | 20.00 |
| 2026-01-07 | 39.90 | 40.10 | 0.22 | 0.55% | 39.90 | 40.65 | 73522 | 29597.46 | 3.63% | 0.00 |
| 2026-01-06 | 40.21 | 39.88 | -0.18 | -0.45% | 39.60 | 40.30 | 63471 | 25300.53 | 3.13% | 0.00 |
| 2026-01-05 | 38.60 | 40.06 | 1.50 | 3.89% | 38.45 | 40.18 | 85462 | 33922.19 | 4.22% | 2.00 |
| 2025-12-31 | 38.96 | 38.56 | -0.37 | -0.95% | 38.56 | 39.43 | 33220 | 12924.80 | 1.64% | 15.00 |
| 2025-12-30 | 38.76 | 38.93 | 0.12 | 0.31% | 38.65 | 39.30 | 32810 | 12799.93 | 1.62% | 0.00 |
| 2025-12-29 | 38.88 | 38.81 | -0.12 | -0.31% | 38.68 | 39.28 | 29944 | 11657.52 | 1.48% | 0.00 |
| 2025-12-26 | 39.26 | 38.93 | -0.39 | -0.99% | 38.56 | 39.33 | 37953 | 14805.15 | 1.87% | 3.00 |
| 2025-12-25 | 39.21 | 39.32 | 0.15 | 0.38% | 38.70 | 39.50 | 43525 | 17045.01 | 2.15% | 0.00 |
| 2025-12-24 | 38.33 | 39.17 | 0.79 | 2.06% | 38.21 | 39.24 | 51271 | 19948.91 | 2.53% | 1.00 |
| 2025-12-23 | 38.54 | 38.38 | -0.16 | -0.42% | 38.35 | 38.88 | 30164 | 11639.89 | 1.49% | 0.00 |
| 2025-12-22 | 38.50 | 38.54 | -0.02 | -0.05% | 38.33 | 38.69 | 28590 | 11019.75 | 1.41% | 0.00 |
| 2025-12-19 | 38.08 | 38.56 | 0.51 | 1.34% | 37.93 | 38.99 | 48933 | 18896.89 | 2.41% | 0.00 |
| 2025-12-18 | 37.82 | 38.05 | 0.12 | 0.32% | 37.56 | 38.39 | 29970 | 11410.22 | 1.48% | 0.00 |
| 2025-12-17 | 37.53 | 37.93 | 0.40 | 1.07% | 37.04 | 37.96 | 34301 | 12866.55 | 1.69% | 0.00 |
| 2025-12-16 | 37.87 | 37.53 | -0.27 | -0.71% | 37.22 | 37.97 | 29472 | 11064.18 | 1.45% | 0.00 |
| 2025-12-15 | 38.82 | 37.80 | -1.06 | -2.73% | 37.80 | 38.82 | 41318 | 15781.64 | 2.04% | 0.00 |
| 2025-12-12 | 38.28 | 38.86 | 0.55 | 1.44% | 38.10 | 38.98 | 52534 | 20354.83 | 2.59% | 0.00 |
| 2025-12-11 | 38.35 | 38.31 | -0.09 | -0.23% | 38.19 | 38.98 | 36459 | 14057.59 | 1.80% | 0.00 |
| 2025-12-10 | 38.48 | 38.40 | -0.11 | -0.29% | 37.81 | 38.49 | 32785 | 12527.04 | 1.62% | 0.00 |
| 2025-12-09 | 38.20 | 38.51 | 0.40 | 1.05% | 38.02 | 39.24 | 63702 | 24688.29 | 3.14% | 0.00 |
| 2025-12-08 | 38.03 | 38.11 | 0.12 | 0.32% | 38.03 | 38.35 | 25640 | 9785.27 | 1.26% | 0.00 |
| 2025-12-05 | 37.65 | 37.99 | 0.45 | 1.20% | 37.07 | 37.99 | 24229 | 9104.34 | 1.20% | 0.00 |
| 2025-12-04 | 37.60 | 37.54 | -0.01 | -0.03% | 37.18 | 37.75 | 18595 | 6961.71 | 0.92% | 0.00 |
| 2025-12-03 | 38.01 | 37.55 | -0.33 | -0.87% | 37.30 | 38.06 | 26020 | 9768.84 | 1.28% | 0.00 |
| 2025-12-02 | 38.52 | 37.88 | -0.53 | -1.38% | 37.83 | 38.63 | 26288 | 9999.97 | 1.30% | 0.00 |
| 2025-12-01 | 38.24 | 38.41 | 0.24 | 0.63% | 38.21 | 38.65 | 28342 | 10893.49 | 1.40% | 0.00 |
| 2025-11-28 | 38.25 | 38.17 | 0.05 | 0.13% | 37.85 | 38.27 | 20995 | 8002.92 | 1.04% | 0.00 |
| 2025-11-27 | 38.00 | 38.12 | 0.04 | 0.11% | 37.91 | 38.34 | 30264 | 11546.73 | 1.49% | 0.00 |
| 2025-11-26 | 38.11 | 38.08 | -0.03 | -0.08% | 38.03 | 38.90 | 39569 | 15226.58 | 1.95% | 0.00 |
药石科技(300725)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。
