| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 39.42 | 40.53 | 1.35 | 3.45% | 39.09 | 40.65 | 66020 | 26511.92 | 3.26% | 0.00 |
| 2025-10-14 | 40.50 | 39.18 | -1.06 | -2.63% | 39.08 | 40.99 | 63572 | 25399.84 | 3.14% | 0.00 |
| 2025-10-13 | 39.38 | 40.24 | -0.83 | -2.02% | 39.20 | 40.37 | 57577 | 22998.82 | 2.84% | 0.00 |
| 2025-10-10 | 41.34 | 41.07 | -0.63 | -1.51% | 40.93 | 41.77 | 57125 | 23551.24 | 2.82% | 0.00 |
| 2025-10-09 | 41.15 | 41.70 | 0.28 | 0.68% | 40.88 | 41.99 | 71442 | 29644.14 | 3.52% | 0.00 |
| 2025-09-30 | 40.69 | 41.42 | 0.88 | 2.17% | 40.45 | 41.52 | 62725 | 25861.37 | 3.09% | 5.00 |
| 2025-09-29 | 40.41 | 40.54 | -0.14 | -0.34% | 39.41 | 40.73 | 62933 | 25236.02 | 3.10% | 0.00 |
| 2025-09-26 | 41.13 | 40.68 | -0.87 | -2.09% | 40.42 | 41.22 | 66947 | 27288.02 | 3.30% | 0.00 |
| 2025-09-25 | 41.36 | 41.55 | 0.19 | 0.46% | 41.08 | 42.38 | 80953 | 33861.16 | 4.06% | 3.00 |
| 2025-09-24 | 40.35 | 41.36 | 0.78 | 1.92% | 40.06 | 41.46 | 71357 | 29298.29 | 3.58% | 0.00 |
| 2025-09-23 | 41.68 | 40.58 | -1.13 | -2.71% | 39.66 | 41.68 | 102104 | 41238.24 | 5.12% | 0.00 |
| 2025-09-22 | 41.64 | 41.71 | 0.15 | 0.36% | 41.00 | 42.26 | 82330 | 34182.05 | 4.13% | 5.00 |
| 2025-09-19 | 42.82 | 41.56 | -2.09 | -4.79% | 41.43 | 43.82 | 163457 | 69066.26 | 8.19% | 10.00 |
| 2025-09-18 | 44.76 | 43.65 | -1.09 | -2.44% | 43.07 | 45.19 | 188571 | 83353.32 | 9.45% | 20.00 |
| 2025-09-17 | 45.61 | 44.74 | -2.41 | -5.11% | 44.24 | 45.90 | 262892 | 118014.02 | 13.18% | 1.00 |
| 2025-09-16 | 47.30 | 47.15 | 1.23 | 2.68% | 46.09 | 48.66 | 394163 | 187627.61 | 19.76% | 18.00 |
| 2025-09-15 | 44.48 | 45.92 | 1.49 | 3.35% | 44.27 | 46.49 | 255036 | 116315.12 | 13.47% | 2.00 |
| 2025-09-12 | 43.33 | 44.43 | 0.94 | 2.16% | 42.43 | 44.94 | 199889 | 87315.09 | 10.56% | 0.00 |
| 2025-09-11 | 43.05 | 43.49 | -0.98 | -2.20% | 40.05 | 43.50 | 174798 | 73884.52 | 9.23% | 13.00 |
| 2025-09-10 | 43.09 | 44.47 | 1.28 | 2.96% | 43.00 | 45.00 | 131989 | 58543.15 | 6.97% | 1.00 |
| 2025-09-09 | 44.17 | 43.19 | -1.30 | -2.92% | 43.11 | 44.85 | 91662 | 40173.81 | 4.84% | 0.00 |
| 2025-09-08 | 44.19 | 44.49 | 0.28 | 0.63% | 43.70 | 44.69 | 101435 | 44864.92 | 5.36% | 1.00 |
| 2025-09-05 | 42.69 | 44.21 | 1.64 | 3.85% | 42.39 | 44.28 | 104668 | 45531.27 | 5.53% | 0.00 |
| 2025-09-04 | 43.91 | 42.57 | -1.41 | -3.21% | 41.74 | 44.77 | 113240 | 49014.23 | 5.98% | 0.00 |
| 2025-09-03 | 44.27 | 43.98 | -0.21 | -0.48% | 43.67 | 45.70 | 121187 | 54254.89 | 6.40% | 0.00 |
| 2025-09-02 | 45.00 | 44.19 | -1.17 | -2.58% | 43.74 | 45.65 | 115937 | 51714.86 | 6.13% | 1.00 |
| 2025-09-01 | 44.19 | 45.36 | 1.02 | 2.30% | 44.00 | 45.59 | 136186 | 61473.62 | 7.19% | 5.00 |
| 2025-08-29 | 43.27 | 44.34 | 1.09 | 2.52% | 43.13 | 45.17 | 137588 | 60818.27 | 7.57% | 0.00 |
| 2025-08-28 | 43.60 | 43.25 | -0.24 | -0.55% | 41.65 | 43.96 | 139769 | 59900.15 | 7.68% | 9.00 |
| 2025-08-27 | 45.18 | 43.49 | -1.69 | -3.74% | 43.49 | 45.78 | 161208 | 72145.44 | 8.86% | 0.00 |
| 2025-08-26 | 46.68 | 45.18 | -1.84 | -3.91% | 45.17 | 46.70 | 165259 | 75602.41 | 9.09% | 62.00 |
| 2025-08-25 | 46.21 | 47.02 | 0.81 | 1.75% | 46.11 | 47.31 | 147483 | 69109.04 | 8.11% | 10.00 |
| 2025-08-22 | 45.96 | 46.21 | 0.25 | 0.54% | 45.61 | 46.33 | 100280 | 46157.58 | 5.71% | 11.00 |
| 2025-08-21 | 46.64 | 45.96 | -0.44 | -0.95% | 45.67 | 47.05 | 123995 | 57269.16 | 7.06% | 0.00 |
| 2025-08-20 | 47.80 | 46.40 | -1.81 | -3.75% | 45.68 | 47.80 | 159002 | 74203.38 | 9.05% | 0.00 |
| 2025-08-19 | 49.15 | 48.21 | -1.71 | -3.43% | 48.20 | 50.25 | 196481 | 96492.63 | 11.48% | 7.00 |
| 2025-08-18 | 47.50 | 49.92 | 2.07 | 4.33% | 47.50 | 50.30 | 242376 | 117311.73 | 14.16% | 0.00 |
| 2025-08-15 | 46.85 | 47.85 | 0.15 | 0.31% | 46.67 | 48.19 | 158349 | 75253.97 | 9.25% | 0.00 |
| 2025-08-14 | 47.41 | 47.70 | -0.15 | -0.31% | 47.01 | 48.78 | 175953 | 84015.22 | 10.28% | 5.00 |
| 2025-08-13 | 45.63 | 47.85 | 2.05 | 4.48% | 45.30 | 47.98 | 217293 | 102076.58 | 12.89% | 45.00 |
| 2025-08-12 | 46.09 | 45.80 | -0.29 | -0.63% | 45.12 | 46.68 | 99910 | 45647.21 | 5.92% | 1.00 |
| 2025-08-11 | 45.02 | 46.09 | 1.07 | 2.38% | 45.00 | 46.26 | 118147 | 53930.42 | 7.01% | 1.00 |
| 2025-08-08 | 45.53 | 45.02 | -1.24 | -2.68% | 44.20 | 46.21 | 143798 | 64722.33 | 8.53% | 0.00 |
| 2025-08-07 | 46.03 | 46.26 | -0.31 | -0.67% | 45.14 | 47.18 | 140662 | 64714.41 | 8.34% | 3.00 |
| 2025-08-06 | 48.71 | 46.57 | -1.25 | -2.61% | 46.23 | 49.50 | 184387 | 87636.83 | 10.93% | 1.00 |
| 2025-08-05 | 48.00 | 47.82 | -0.35 | -0.73% | 47.06 | 48.38 | 128997 | 61408.43 | 7.65% | 0.00 |
| 2025-08-04 | 46.64 | 48.17 | 0.92 | 1.95% | 45.82 | 48.44 | 173563 | 81964.53 | 10.29% | 5.00 |
| 2025-08-01 | 48.37 | 47.25 | -2.01 | -4.08% | 47.05 | 50.40 | 225749 | 109168.46 | 13.39% | 3.00 |
| 2025-07-31 | 48.98 | 49.26 | -0.04 | -0.08% | 48.50 | 51.47 | 274065 | 137057.64 | 16.25% | 0.00 |
| 2025-07-30 | 51.91 | 49.30 | -3.80 | -7.16% | 48.55 | 52.49 | 344098 | 172447.75 | 20.40% | 2.00 |
| 2025-07-29 | 45.53 | 53.10 | 8.39 | 18.77% | 44.48 | 53.54 | 376448 | 188087.25 | 22.32% | 6.00 |
| 2025-07-28 | 44.06 | 44.71 | 0.29 | 0.65% | 43.88 | 44.95 | 161585 | 71808.88 | 9.58% | 0.00 |
| 2025-07-25 | 42.30 | 44.42 | 2.24 | 5.31% | 41.50 | 45.51 | 244480 | 107405.96 | 14.50% | 2.00 |
| 2025-07-24 | 41.20 | 42.18 | 0.87 | 2.11% | 41.20 | 42.67 | 125109 | 52448.28 | 7.42% | 12.00 |
| 2025-07-23 | 41.01 | 41.31 | 0.01 | 0.02% | 40.90 | 42.98 | 155396 | 65467.16 | 9.21% | 0.00 |
| 2025-07-22 | 41.37 | 41.30 | -0.10 | -0.24% | 40.87 | 42.47 | 108481 | 44995.88 | 6.43% | 0.00 |
| 2025-07-21 | 41.02 | 41.40 | 0.04 | 0.10% | 40.34 | 42.23 | 109691 | 45158.48 | 6.50% | 0.00 |
| 2025-07-18 | 41.60 | 41.36 | -0.67 | -1.59% | 40.76 | 41.70 | 125288 | 51489.20 | 7.43% | 6.00 |
| 2025-07-17 | 40.57 | 42.03 | 1.81 | 4.50% | 40.02 | 42.94 | 211081 | 87738.71 | 12.52% | 5.00 |
| 2025-07-16 | 39.00 | 40.22 | 1.28 | 3.29% | 38.36 | 40.22 | 120501 | 47630.48 | 7.15% | 0.00 |
| 2025-07-15 | 38.75 | 38.94 | -0.07 | -0.18% | 38.21 | 39.19 | 75572 | 29234.49 | 4.48% | 0.00 |
| 2025-07-14 | 38.99 | 39.01 | -0.45 | -1.14% | 38.65 | 39.48 | 98843 | 38479.59 | 5.86% | 0.00 |
| 2025-07-11 | 38.42 | 39.46 | 0.03 | 0.08% | 38.15 | 40.44 | 169706 | 67178.45 | 10.06% | 1.00 |
| 2025-07-10 | 38.96 | 39.43 | 0.47 | 1.21% | 38.81 | 39.85 | 93267 | 36833.14 | 5.53% | 0.00 |
| 2025-07-09 | 38.92 | 38.96 | -0.06 | -0.15% | 38.60 | 40.38 | 137855 | 54287.00 | 8.17% | 1.00 |
| 2025-07-08 | 37.59 | 39.02 | 1.41 | 3.75% | 37.40 | 39.39 | 137061 | 53276.08 | 8.13% | 0.00 |
| 2025-07-07 | 38.00 | 37.61 | -0.43 | -1.13% | 37.27 | 38.15 | 59238 | 22290.79 | 3.51% | 0.00 |
| 2025-07-04 | 38.00 | 38.04 | -0.02 | -0.05% | 37.45 | 38.60 | 88219 | 33484.34 | 5.23% | 0.00 |
| 2025-07-03 | 37.45 | 38.06 | 0.62 | 1.66% | 37.15 | 38.80 | 93270 | 35590.11 | 5.53% | 0.00 |
| 2025-07-02 | 38.00 | 37.44 | -0.77 | -2.02% | 37.22 | 38.40 | 71256 | 26798.51 | 4.23% | 0.00 |
| 2025-07-01 | 38.32 | 38.21 | -0.49 | -1.27% | 37.80 | 38.66 | 88588 | 33798.83 | 5.26% | 0.00 |
| 2025-06-30 | 36.49 | 38.70 | 2.01 | 5.48% | 36.24 | 38.76 | 149398 | 56038.13 | 8.87% | 1.00 |
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。
