| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-25 | 38.10 | 38.11 | 0.19 | 0.50% | 37.83 | 38.57 | 39575 | 15151.73 | 1.95% | 0.00 |
| 2025-11-24 | 36.88 | 37.92 | 1.23 | 3.35% | 36.88 | 38.10 | 41931 | 15726.00 | 2.07% | 1.00 |
| 2025-11-21 | 38.02 | 36.69 | -1.46 | -3.83% | 36.60 | 38.47 | 60034 | 22413.45 | 2.96% | 0.00 |
| 2025-11-20 | 38.83 | 38.15 | -0.37 | -0.96% | 38.02 | 38.95 | 38013 | 14575.31 | 1.88% | 0.00 |
| 2025-11-19 | 39.50 | 38.52 | -0.89 | -2.26% | 38.43 | 39.58 | 41749 | 16217.61 | 2.06% | 0.00 |
| 2025-11-18 | 39.66 | 39.41 | -0.32 | -0.81% | 39.27 | 39.87 | 38506 | 15199.79 | 1.90% | 0.00 |
| 2025-11-17 | 40.79 | 39.73 | -1.06 | -2.60% | 39.50 | 40.98 | 68477 | 27346.20 | 3.38% | 0.00 |
| 2025-11-14 | 40.30 | 40.79 | 0.20 | 0.49% | 40.23 | 41.34 | 66798 | 27250.36 | 3.30% | 0.00 |
| 2025-11-13 | 40.17 | 40.59 | 0.45 | 1.12% | 39.80 | 40.80 | 56046 | 22700.86 | 2.76% | 0.00 |
| 2025-11-12 | 40.40 | 40.14 | -0.26 | -0.64% | 40.11 | 40.79 | 50988 | 20625.09 | 2.52% | 0.00 |
| 2025-11-11 | 40.60 | 40.40 | -0.18 | -0.44% | 39.83 | 40.77 | 52338 | 21036.75 | 2.58% | 0.00 |
| 2025-11-10 | 40.22 | 40.58 | 0.36 | 0.90% | 40.01 | 40.80 | 46168 | 18636.82 | 2.28% | 0.00 |
| 2025-11-07 | 40.63 | 40.22 | -0.59 | -1.45% | 40.19 | 40.95 | 51488 | 20851.63 | 2.54% | 0.00 |
| 2025-11-06 | 41.00 | 40.81 | -0.18 | -0.44% | 40.48 | 41.17 | 47918 | 19518.98 | 2.36% | 0.00 |
| 2025-11-05 | 40.46 | 40.99 | -0.44 | -1.06% | 40.46 | 41.34 | 46662 | 19083.21 | 2.30% | 0.00 |
| 2025-11-04 | 42.40 | 41.43 | -1.22 | -2.86% | 41.18 | 42.43 | 69322 | 28836.64 | 3.42% | 0.00 |
| 2025-11-03 | 42.90 | 42.65 | -0.16 | -0.37% | 42.18 | 43.10 | 77305 | 32917.04 | 3.81% | 0.10 |
| 2025-10-31 | 41.28 | 42.81 | 1.53 | 3.71% | 41.19 | 43.08 | 124591 | 52856.99 | 6.15% | 11.00 |
| 2025-10-30 | 42.00 | 41.28 | -0.68 | -1.62% | 41.24 | 42.30 | 67170 | 27939.81 | 3.31% | 0.00 |
| 2025-10-29 | 40.50 | 41.96 | 1.44 | 3.55% | 40.37 | 41.99 | 98272 | 40708.13 | 4.85% | 0.00 |
| 2025-10-28 | 40.58 | 40.52 | -0.26 | -0.64% | 40.41 | 41.00 | 44987 | 18320.61 | 2.22% | 0.00 |
| 2025-10-27 | 40.70 | 40.78 | 0.54 | 1.34% | 40.56 | 41.23 | 57755 | 23596.96 | 2.85% | 0.00 |
| 2025-10-24 | 39.37 | 40.24 | 0.87 | 2.21% | 39.30 | 40.35 | 62989 | 25265.98 | 3.11% | 0.00 |
| 2025-10-23 | 40.14 | 39.37 | -0.90 | -2.23% | 38.78 | 40.47 | 72052 | 28321.69 | 3.55% | 0.00 |
| 2025-10-22 | 40.42 | 40.27 | -0.30 | -0.74% | 40.24 | 41.15 | 50447 | 20499.56 | 2.49% | 0.00 |
| 2025-10-21 | 40.63 | 40.57 | 0.31 | 0.77% | 40.12 | 40.72 | 42730 | 17298.74 | 2.11% | 0.00 |
| 2025-10-20 | 40.20 | 40.26 | 0.46 | 1.16% | 39.73 | 40.52 | 39438 | 15854.82 | 1.95% | 0.00 |
| 2025-10-17 | 40.46 | 39.80 | -0.81 | -1.99% | 39.71 | 40.97 | 53175 | 21440.69 | 2.62% | 0.00 |
| 2025-10-16 | 40.33 | 40.61 | 0.08 | 0.20% | 40.06 | 41.21 | 59501 | 24272.60 | 2.94% | 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。
