| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 45.00 | 44.89 | 0.00 | 0.00% | 44.45 | 46.55 | 16832 | 7642.75 | 6.12% | 0.00 |
| 2026-03-24 | 43.28 | 44.89 | 2.33 | 5.47% | 42.87 | 44.89 | 29942 | 13130.00 | 10.89% | 0.00 |
| 2026-03-23 | 46.47 | 42.56 | -3.94 | -8.47% | 41.49 | 46.87 | 37573 | 16424.20 | 13.66% | 0.00 |
| 2026-03-20 | 46.50 | 46.50 | 0.47 | 1.02% | 46.23 | 49.50 | 29172 | 13949.76 | 10.61% | 0.00 |
| 2026-03-19 | 48.55 | 46.03 | -2.41 | -4.98% | 45.70 | 49.00 | 23028 | 10779.75 | 8.37% | 0.00 |
| 2026-03-18 | 48.75 | 48.44 | 0.18 | 0.37% | 47.20 | 48.91 | 28369 | 13657.42 | 10.32% | 0.00 |
| 2026-03-17 | 51.03 | 48.26 | -2.75 | -5.39% | 48.05 | 52.00 | 38208 | 18893.16 | 13.89% | 0.00 |
| 2026-03-16 | 54.24 | 51.01 | -2.69 | -5.01% | 49.81 | 55.43 | 50452 | 26374.39 | 18.35% | 0.00 |
| 2026-03-13 | 51.10 | 53.70 | 3.53 | 7.04% | 49.19 | 56.39 | 55438 | 29661.88 | 20.16% | 0.00 |
| 2026-03-12 | 49.89 | 50.17 | 0.29 | 0.58% | 49.86 | 52.52 | 36536 | 18641.61 | 13.29% | 0.00 |
| 2026-03-11 | 48.91 | 49.88 | 0.48 | 0.97% | 48.00 | 50.49 | 44092 | 21768.38 | 16.03% | 0.00 |
| 2026-03-10 | 45.70 | 49.40 | 3.20 | 6.93% | 45.40 | 49.68 | 47492 | 22626.20 | 17.27% | 0.00 |
| 2026-03-09 | 44.96 | 46.20 | 0.49 | 1.07% | 44.01 | 47.44 | 38200 | 17303.07 | 13.89% | 0.00 |
| 2026-03-06 | 43.10 | 45.71 | 2.21 | 5.08% | 42.91 | 46.03 | 37159 | 16801.65 | 13.51% | 5.00 |
| 2026-03-05 | 44.49 | 43.50 | -0.35 | -0.80% | 43.01 | 44.90 | 31791 | 13896.52 | 11.56% | 0.00 |
| 2026-03-04 | 42.72 | 43.85 | 0.49 | 1.13% | 41.78 | 46.46 | 58850 | 25828.99 | 21.40% | 0.00 |
| 2026-03-03 | 47.80 | 43.36 | -4.52 | -9.44% | 43.21 | 47.80 | 65444 | 29326.53 | 23.80% | 0.00 |
| 2026-03-02 | 51.00 | 47.88 | -4.83 | -9.16% | 45.51 | 52.45 | 81694 | 39463.95 | 29.71% | 1.00 |
| 2026-02-27 | 51.63 | 52.71 | 0.83 | 1.60% | 50.11 | 55.00 | 73899 | 39294.68 | 26.87% | 1.00 |
| 2026-02-26 | 45.30 | 51.88 | 6.58 | 14.53% | 44.68 | 52.97 | 107317 | 51953.48 | 39.02% | 0.00 |
| 2026-02-25 | 45.38 | 45.30 | -0.09 | -0.20% | 44.86 | 46.55 | 56761 | 25823.83 | 20.64% | 0.00 |
| 2026-02-24 | 45.90 | 45.39 | 0.06 | 0.13% | 44.01 | 45.90 | 39902 | 17984.77 | 14.51% | 0.00 |
| 2026-02-13 | 45.30 | 45.33 | -0.54 | -1.18% | 44.82 | 46.60 | 45918 | 20899.67 | 16.70% | 0.00 |
| 2026-02-12 | 43.02 | 45.87 | 1.86 | 4.23% | 42.48 | 47.77 | 91162 | 40870.67 | 33.15% | 1.00 |
| 2026-02-11 | 44.28 | 44.01 | -0.69 | -1.54% | 42.17 | 45.38 | 77264 | 33804.95 | 28.10% | 1.00 |
| 2026-02-10 | 42.61 | 44.70 | 1.51 | 3.50% | 42.10 | 46.30 | 120541 | 53293.30 | 43.83% | 1.00 |
| 2026-02-09 | 37.75 | 43.19 | 5.97 | 16.04% | 37.23 | 44.66 | 99395 | 40917.94 | 36.14% | 10.00 |
| 2026-02-06 | 37.06 | 37.22 | 0.29 | 0.79% | 36.82 | 37.79 | 14808 | 5553.78 | 5.38% | 0.00 |
| 2026-02-05 | 37.07 | 36.93 | -0.08 | -0.22% | 36.88 | 37.75 | 7951 | 2962.97 | 2.89% | 0.00 |
| 2026-02-04 | 37.45 | 37.01 | 0.06 | 0.16% | 36.80 | 37.80 | 9462 | 3525.06 | 3.44% | 0.00 |
| 2026-02-03 | 36.54 | 36.95 | 0.77 | 2.13% | 36.50 | 37.16 | 12063 | 4451.04 | 4.39% | 0.00 |
| 2026-02-02 | 37.22 | 36.18 | -1.27 | -3.39% | 36.13 | 37.45 | 15230 | 5607.71 | 5.54% | 0.00 |
| 2026-01-30 | 36.66 | 37.45 | 0.79 | 2.15% | 36.50 | 37.51 | 18712 | 6941.34 | 6.80% | 0.00 |
| 2026-01-29 | 36.55 | 36.66 | -0.09 | -0.24% | 36.41 | 37.32 | 11712 | 4319.02 | 4.26% | 0.00 |
| 2026-01-28 | 37.00 | 36.75 | -0.25 | -0.68% | 36.64 | 37.23 | 8712 | 3216.04 | 3.17% | 0.00 |
| 2026-01-27 | 37.30 | 37.00 | -0.50 | -1.33% | 36.32 | 37.58 | 12046 | 4437.85 | 4.38% | 0.00 |
| 2026-01-26 | 37.80 | 37.50 | -0.05 | -0.13% | 37.03 | 37.94 | 13979 | 5240.22 | 5.08% | 0.00 |
| 2026-01-23 | 37.25 | 37.55 | 0.19 | 0.51% | 37.17 | 37.78 | 11487 | 4310.44 | 4.18% | 0.00 |
| 2026-01-22 | 37.00 | 37.36 | 0.44 | 1.19% | 36.85 | 37.50 | 13812 | 5146.59 | 5.02% | 0.00 |
| 2026-01-21 | 36.75 | 36.92 | 0.03 | 0.08% | 36.45 | 37.07 | 10897 | 4010.22 | 3.96% | 0.00 |
| 2026-01-20 | 36.80 | 36.89 | 0.12 | 0.33% | 36.45 | 37.16 | 11686 | 4302.54 | 4.25% | 0.00 |
| 2026-01-19 | 36.06 | 36.77 | 0.47 | 1.29% | 36.06 | 36.80 | 12546 | 4588.75 | 4.56% | 0.00 |
| 2026-01-16 | 37.06 | 36.30 | -0.03 | -0.08% | 36.02 | 37.25 | 12742 | 4629.72 | 4.63% | 0.00 |
| 2026-01-15 | 35.43 | 36.33 | 0.71 | 1.99% | 35.39 | 36.43 | 15465 | 5588.54 | 5.62% | 0.00 |
| 2026-01-14 | 35.96 | 35.62 | -0.23 | -0.64% | 35.20 | 36.19 | 13103 | 4689.28 | 4.76% | 0.00 |
| 2026-01-13 | 35.85 | 35.85 | -0.01 | -0.03% | 35.66 | 36.54 | 15657 | 5655.13 | 5.69% | 0.00 |
| 2026-01-12 | 35.96 | 35.86 | -0.10 | -0.28% | 35.45 | 35.96 | 13353 | 4774.59 | 4.86% | 0.00 |
| 2026-01-09 | 35.60 | 35.96 | 0.21 | 0.59% | 35.24 | 36.13 | 13084 | 4667.49 | 4.76% | 0.00 |
| 2026-01-08 | 35.39 | 35.75 | 0.36 | 1.02% | 35.21 | 35.78 | 8826 | 3145.93 | 3.21% | 0.00 |
| 2026-01-07 | 35.55 | 35.39 | -0.04 | -0.11% | 35.11 | 35.66 | 8133 | 2875.50 | 2.96% | 0.00 |
| 2026-01-06 | 35.32 | 35.43 | 0.00 | 0.00% | 35.16 | 35.76 | 9499 | 3378.38 | 3.45% | 0.00 |
| 2026-01-05 | 35.00 | 35.43 | 0.43 | 1.23% | 34.73 | 35.55 | 11944 | 4216.52 | 4.34% | 0.00 |
| 2025-12-31 | 34.90 | 35.00 | 0.38 | 1.10% | 34.50 | 35.06 | 5483 | 1906.34 | 1.99% | 0.00 |
| 2025-12-30 | 35.05 | 34.62 | -0.28 | -0.80% | 34.62 | 35.18 | 5092 | 1775.13 | 1.85% | 0.00 |
| 2025-12-29 | 35.14 | 34.90 | -0.01 | -0.03% | 34.69 | 35.14 | 4827 | 1684.10 | 1.76% | 0.00 |
| 2025-12-26 | 35.60 | 34.91 | -0.39 | -1.10% | 34.90 | 35.60 | 5622 | 1973.92 | 2.04% | 0.00 |
| 2025-12-25 | 35.18 | 35.30 | 0.25 | 0.71% | 34.90 | 35.36 | 3864 | 1358.03 | 1.41% | 0.00 |
| 2025-12-24 | 34.85 | 35.05 | 0.07 | 0.20% | 34.66 | 35.23 | 5143 | 1803.62 | 1.87% | 0.00 |
| 2025-12-23 | 34.96 | 34.98 | -0.02 | -0.06% | 34.54 | 35.26 | 5280 | 1841.97 | 1.92% | 0.00 |
| 2025-12-22 | 35.32 | 35.00 | -0.32 | -0.91% | 34.98 | 35.58 | 4615 | 1627.26 | 1.68% | 0.00 |
| 2025-12-19 | 34.59 | 35.32 | 0.64 | 1.85% | 34.57 | 35.38 | 7186 | 2515.84 | 2.61% | 0.00 |
| 2025-12-18 | 34.10 | 34.68 | 0.75 | 2.21% | 33.90 | 34.76 | 10493 | 3628.50 | 3.82% | 0.00 |
| 2025-12-17 | 33.49 | 33.93 | 0.39 | 1.16% | 32.77 | 33.97 | 10148 | 3389.62 | 3.69% | 0.00 |
| 2025-12-16 | 34.76 | 33.54 | -0.83 | -2.41% | 33.49 | 34.76 | 8416 | 2840.99 | 3.06% | 0.00 |
| 2025-12-15 | 33.91 | 34.37 | 0.43 | 1.27% | 33.77 | 34.78 | 9891 | 3402.05 | 3.60% | 0.00 |
| 2025-12-12 | 34.29 | 33.94 | -0.30 | -0.88% | 33.82 | 34.86 | 10761 | 3693.84 | 3.91% | 0.00 |
| 2025-12-11 | 35.16 | 34.24 | -0.82 | -2.34% | 34.20 | 35.23 | 8794 | 3038.44 | 3.20% | 0.00 |
| 2025-12-10 | 35.32 | 35.06 | -0.26 | -0.74% | 34.88 | 35.56 | 5835 | 2053.70 | 2.12% | 0.00 |
| 2025-12-09 | 35.97 | 35.32 | -0.64 | -1.78% | 35.28 | 36.06 | 4030 | 1437.75 | 1.47% | 0.00 |
| 2025-12-08 | 35.94 | 35.96 | 0.26 | 0.73% | 35.56 | 36.05 | 5240 | 1879.76 | 1.91% | 0.00 |
| 2025-12-05 | 34.95 | 35.70 | 0.75 | 2.15% | 34.90 | 35.77 | 6471 | 2290.14 | 2.35% | 0.00 |
| 2025-12-04 | 35.43 | 34.95 | -0.43 | -1.22% | 34.80 | 35.50 | 5855 | 2053.60 | 2.13% | 0.00 |
| 2025-12-03 | 35.63 | 35.38 | -0.25 | -0.70% | 35.13 | 35.89 | 5252 | 1860.42 | 1.91% | 0.00 |
| 2025-12-02 | 36.41 | 35.63 | -0.66 | -1.82% | 35.60 | 36.41 | 4980 | 1784.88 | 1.81% | 0.00 |
| 2025-12-01 | 36.12 | 36.29 | 0.32 | 0.89% | 35.87 | 37.26 | 10448 | 3822.77 | 3.80% | 0.00 |
| 2025-11-28 | 35.77 | 35.97 | 0.25 | 0.70% | 35.50 | 36.23 | 6302 | 2259.34 | 2.29% | 0.00 |
| 2025-11-27 | 35.68 | 35.72 | 0.25 | 0.70% | 35.54 | 36.06 | 5628 | 2017.36 | 2.05% | 0.00 |
| 2025-11-26 | 35.84 | 35.47 | -0.37 | -1.03% | 35.47 | 36.19 | 10142 | 3632.43 | 3.69% | 0.00 |
| 2025-11-25 | 35.58 | 35.84 | 0.26 | 0.73% | 35.46 | 36.20 | 8364 | 3009.68 | 3.04% | 0.00 |
| 2025-11-24 | 34.87 | 35.58 | 1.06 | 3.07% | 34.53 | 35.76 | 10018 | 3530.04 | 3.64% | 0.00 |
广康生化(300804)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。
