| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 34.82 | 35.87 | 0.76 | 2.16% | 34.81 | 36.13 | 70987 | 25320.41 | 4.22% | 0.00 |
| 2025-06-13 | 36.48 | 35.11 | -1.37 | -3.76% | 34.98 | 36.75 | 87787 | 31235.62 | 5.21% | 0.00 |
| 2025-06-12 | 35.83 | 36.48 | 0.55 | 1.53% | 35.80 | 36.54 | 71257 | 25824.42 | 4.23% | 6.00 |
| 2025-06-11 | 36.20 | 35.93 | -0.40 | -1.10% | 35.80 | 36.46 | 74410 | 26776.18 | 4.42% | 0.00 |
| 2025-06-10 | 36.25 | 36.33 | 0.04 | 0.11% | 35.81 | 37.05 | 128736 | 46939.86 | 7.64% | 0.00 |
| 2025-06-09 | 35.26 | 36.29 | 1.14 | 3.24% | 35.24 | 37.22 | 132858 | 48496.83 | 7.89% | 0.00 |
| 2025-06-06 | 35.49 | 35.15 | -0.23 | -0.65% | 34.68 | 35.70 | 65964 | 23094.66 | 3.92% | 0.00 |
| 2025-06-05 | 36.00 | 35.38 | -0.55 | -1.53% | 34.95 | 36.20 | 79032 | 27867.40 | 4.69% | 0.00 |
| 2025-06-04 | 35.75 | 35.93 | 0.50 | 1.41% | 35.40 | 36.37 | 116038 | 41553.24 | 6.89% | 5.00 |
| 2025-06-03 | 33.50 | 35.43 | 1.61 | 4.76% | 33.48 | 35.60 | 128727 | 45018.44 | 7.64% | 0.00 |
| 2025-05-30 | 33.99 | 33.82 | -0.24 | -0.70% | 33.66 | 34.46 | 99974 | 33955.66 | 5.94% | 0.00 |
| 2025-05-29 | 31.68 | 34.34 | 2.56 | 8.06% | 31.63 | 34.49 | 147977 | 49671.90 | 8.79% | 32.00 |
| 2025-05-28 | 32.42 | 31.78 | -0.84 | -2.58% | 31.53 | 32.59 | 57229 | 18242.89 | 3.40% | 0.00 |
| 2025-05-27 | 32.36 | 32.62 | 0.22 | 0.68% | 31.98 | 32.95 | 64620 | 21027.93 | 3.84% | 0.00 |
| 2025-05-26 | 33.58 | 32.40 | -1.14 | -3.40% | 32.12 | 33.63 | 93030 | 30295.37 | 5.52% | 0.00 |
| 2025-05-23 | 32.91 | 33.54 | 0.89 | 2.73% | 32.68 | 34.46 | 126461 | 42603.21 | 7.51% | 0.00 |
| 2025-05-22 | 32.90 | 32.65 | -0.57 | -1.72% | 32.56 | 33.40 | 54666 | 17963.90 | 3.25% | 0.00 |
| 2025-05-21 | 32.84 | 33.22 | 0.36 | 1.10% | 32.39 | 33.60 | 77573 | 25766.40 | 4.61% | 0.00 |
| 2025-05-20 | 31.59 | 32.86 | 1.26 | 3.99% | 31.53 | 33.32 | 95892 | 31408.69 | 5.69% | 0.00 |
| 2025-05-19 | 31.83 | 31.60 | -0.34 | -1.06% | 31.11 | 32.03 | 43621 | 13737.82 | 2.59% | 0.00 |
| 2025-05-16 | 31.90 | 31.94 | -0.12 | -0.37% | 31.72 | 32.26 | 31767 | 10154.83 | 1.89% | 0.00 |
| 2025-05-15 | 32.38 | 32.06 | -0.23 | -0.71% | 31.89 | 32.49 | 34208 | 10998.00 | 2.03% | 0.00 |
| 2025-05-14 | 32.55 | 32.29 | -0.26 | -0.80% | 31.94 | 32.55 | 37714 | 12139.59 | 2.24% | 3.00 |
| 2025-05-13 | 32.87 | 32.55 | 0.12 | 0.37% | 32.36 | 32.94 | 45350 | 14809.31 | 2.69% | 0.00 |
| 2025-05-12 | 32.18 | 32.43 | 0.66 | 2.08% | 31.81 | 32.50 | 42183 | 13593.43 | 2.50% | 0.00 |
| 2025-05-09 | 32.41 | 31.77 | -0.64 | -1.97% | 31.77 | 32.58 | 35401 | 11319.34 | 2.10% | 0.00 |
| 2025-05-08 | 31.84 | 32.41 | 0.31 | 0.97% | 31.76 | 32.69 | 48500 | 15732.98 | 2.88% | 0.00 |
| 2025-05-07 | 32.77 | 32.10 | -0.44 | -1.35% | 31.77 | 33.20 | 61191 | 19771.94 | 3.63% | 0.00 |
| 2025-05-06 | 32.23 | 32.54 | 0.38 | 1.18% | 31.94 | 32.54 | 62758 | 20262.95 | 3.73% | 0.00 |
| 2025-04-30 | 31.94 | 32.16 | 0.16 | 0.50% | 31.85 | 32.70 | 43414 | 14042.93 | 2.58% | 0.00 |
| 2025-04-29 | 31.69 | 32.00 | 0.22 | 0.69% | 31.66 | 32.47 | 54240 | 17448.45 | 3.22% | 0.00 |
| 2025-04-28 | 31.26 | 31.78 | -0.07 | -0.22% | 30.94 | 31.93 | 54833 | 17187.20 | 3.26% | 0.00 |
| 2025-04-25 | 32.49 | 31.85 | 0.35 | 1.11% | 31.50 | 32.77 | 88281 | 28274.60 | 5.24% | 0.00 |
| 2025-04-24 | 31.37 | 31.50 | 0.12 | 0.38% | 31.15 | 32.13 | 69730 | 22078.11 | 4.14% | 0.00 |
| 2025-04-23 | 31.00 | 31.38 | 0.38 | 1.23% | 30.95 | 31.79 | 55351 | 17338.12 | 3.29% | 0.00 |
| 2025-04-22 | 30.47 | 31.00 | 0.42 | 1.37% | 30.37 | 31.28 | 44430 | 13708.15 | 2.64% | 0.00 |
| 2025-04-21 | 29.91 | 30.58 | 0.53 | 1.76% | 29.61 | 30.60 | 29207 | 8851.33 | 1.73% | 0.00 |
| 2025-04-18 | 29.95 | 30.05 | 0.10 | 0.33% | 29.81 | 30.74 | 29626 | 8941.46 | 1.76% | 0.00 |
| 2025-04-17 | 29.90 | 29.95 | -0.23 | -0.76% | 29.90 | 30.46 | 28744 | 8684.22 | 1.71% | 0.00 |
| 2025-04-16 | 30.76 | 30.18 | -0.80 | -2.58% | 29.58 | 30.86 | 44790 | 13524.18 | 2.66% | 0.00 |
| 2025-04-15 | 30.99 | 30.98 | -0.29 | -0.93% | 30.80 | 31.49 | 37602 | 11659.43 | 2.23% | 0.00 |
| 2025-04-14 | 31.59 | 31.27 | 0.22 | 0.71% | 31.13 | 31.79 | 51921 | 16315.70 | 3.08% | 0.00 |
| 2025-04-11 | 29.95 | 31.05 | 0.50 | 1.64% | 29.95 | 31.43 | 71352 | 22075.83 | 4.24% | 0.00 |
| 2025-04-10 | 30.72 | 30.55 | 0.51 | 1.70% | 30.45 | 31.51 | 70747 | 21912.92 | 4.20% | 5.00 |
| 2025-04-09 | 29.01 | 30.04 | 0.21 | 0.70% | 27.07 | 30.28 | 88607 | 25674.63 | 5.26% | 0.00 |
| 2025-04-08 | 29.55 | 29.83 | 0.94 | 3.25% | 28.95 | 31.34 | 100868 | 30308.61 | 5.99% | 0.00 |
| 2025-04-07 | 33.11 | 28.89 | -7.15 | -19.84% | 28.83 | 34.50 | 131596 | 40739.39 | 7.81% | 0.00 |
| 2025-04-03 | 36.62 | 36.04 | -1.04 | -2.80% | 35.90 | 37.74 | 69150 | 25354.62 | 4.11% | 0.00 |
| 2025-04-02 | 36.39 | 37.08 | 0.40 | 1.09% | 36.23 | 37.20 | 62672 | 23083.31 | 3.72% | 0.00 |
| 2025-04-01 | 35.49 | 36.68 | 1.35 | 3.82% | 35.49 | 37.65 | 97888 | 36093.44 | 5.81% | 2.00 |
| 2025-03-31 | 35.30 | 35.33 | -0.49 | -1.37% | 34.75 | 35.89 | 51468 | 18121.17 | 3.06% | 0.00 |
| 2025-03-28 | 35.93 | 35.82 | -0.15 | -0.42% | 35.67 | 37.11 | 72965 | 26604.20 | 4.33% | 0.00 |
| 2025-03-27 | 35.24 | 35.97 | 0.73 | 2.07% | 34.62 | 36.19 | 53859 | 19202.01 | 3.20% | 0.00 |
| 2025-03-26 | 35.25 | 35.24 | -0.07 | -0.20% | 35.16 | 35.60 | 25376 | 8968.01 | 1.51% | 0.00 |
| 2025-03-25 | 35.50 | 35.31 | -0.20 | -0.56% | 34.85 | 35.80 | 36688 | 12958.63 | 2.18% | 0.00 |
| 2025-03-24 | 36.10 | 35.51 | -0.74 | -2.04% | 34.93 | 36.35 | 45413 | 16159.08 | 2.70% | 4.00 |
| 2025-03-21 | 37.19 | 36.25 | -1.04 | -2.79% | 36.12 | 37.49 | 46577 | 17046.27 | 2.77% | 0.00 |
| 2025-03-20 | 37.83 | 37.29 | -0.50 | -1.32% | 37.22 | 37.83 | 34568 | 12947.38 | 2.05% | 2.00 |
| 2025-03-19 | 37.97 | 37.79 | -0.36 | -0.94% | 37.53 | 38.20 | 42569 | 16103.01 | 2.53% | 3.00 |
| 2025-03-18 | 38.14 | 38.15 | 0.49 | 1.30% | 37.89 | 39.18 | 77597 | 29887.73 | 4.61% | 0.00 |
| 2025-03-17 | 38.05 | 37.66 | -0.37 | -0.97% | 37.39 | 38.16 | 36976 | 13933.85 | 2.20% | 0.00 |
| 2025-03-14 | 37.30 | 38.03 | 0.72 | 1.93% | 36.91 | 38.08 | 51241 | 19311.09 | 3.04% | 0.00 |
| 2025-03-13 | 38.50 | 37.31 | -1.33 | -3.44% | 36.85 | 38.88 | 70081 | 26270.04 | 4.16% | 0.00 |
| 2025-03-12 | 38.90 | 38.64 | -0.19 | -0.49% | 38.42 | 39.33 | 54241 | 21033.70 | 3.22% | 0.00 |
| 2025-03-11 | 38.51 | 38.83 | -0.74 | -1.87% | 38.30 | 39.21 | 70733 | 27384.69 | 4.20% | 0.00 |
| 2025-03-10 | 40.52 | 39.57 | 0.33 | 0.84% | 39.06 | 41.23 | 104240 | 41659.57 | 6.19% | 0.00 |
| 2025-03-07 | 39.77 | 39.24 | -0.72 | -1.80% | 38.88 | 40.29 | 70534 | 27916.40 | 4.19% | 0.00 |
| 2025-03-06 | 39.72 | 39.96 | 0.64 | 1.63% | 39.41 | 40.57 | 72624 | 29089.44 | 4.31% | 2.00 |
| 2025-03-05 | 40.02 | 39.32 | -0.46 | -1.16% | 38.69 | 40.17 | 49728 | 19512.22 | 2.95% | 0.00 |
| 2025-03-04 | 38.79 | 39.78 | 0.61 | 1.56% | 38.60 | 40.26 | 64109 | 25406.29 | 3.81% | 0.00 |
| 2025-03-03 | 38.57 | 39.17 | 0.86 | 2.24% | 38.22 | 40.20 | 79812 | 31478.76 | 4.74% | 0.00 |
| 2025-02-28 | 40.63 | 38.31 | -2.60 | -6.36% | 38.20 | 41.11 | 107242 | 42088.63 | 6.37% | 0.00 |
| 2025-02-27 | 40.91 | 40.91 | -0.21 | -0.51% | 40.20 | 41.51 | 89698 | 36682.39 | 5.33% | 0.00 |
| 2025-02-26 | 40.80 | 41.12 | 0.20 | 0.49% | 40.36 | 41.23 | 84227 | 34394.53 | 5.00% | 0.00 |
| 2025-02-25 | 40.48 | 40.92 | -0.28 | -0.68% | 40.27 | 41.57 | 86981 | 35690.21 | 5.17% | 0.00 |
| 2025-02-24 | 41.90 | 41.20 | -0.92 | -2.18% | 40.57 | 42.11 | 122689 | 50574.04 | 7.29% | 0.00 |
| 2025-02-21 | 41.48 | 42.12 | 0.56 | 1.35% | 41.26 | 42.50 | 141206 | 59318.42 | 8.39% | 0.00 |
| 2025-02-20 | 40.70 | 41.56 | 0.80 | 1.96% | 40.70 | 42.92 | 148139 | 62129.77 | 8.80% | 3.00 |
| 2025-02-19 | 39.58 | 40.76 | 0.68 | 1.70% | 39.38 | 41.95 | 143162 | 58236.38 | 8.50% | 0.00 |
| 2025-02-18 | 41.86 | 40.08 | -2.54 | -5.96% | 39.85 | 42.23 | 191122 | 78132.60 | 11.35% | 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。
