| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 30.01 | 29.44 | -0.46 | -1.54% | 29.34 | 30.09 | 23125 | 6837.75 | 2.54% | 0.00 |
| 2025-12-11 | 30.96 | 29.90 | -0.97 | -3.14% | 29.80 | 30.96 | 31637 | 9533.00 | 3.48% | 0.00 |
| 2025-12-10 | 31.60 | 30.87 | -0.65 | -2.06% | 30.59 | 31.65 | 31074 | 9621.71 | 3.42% | 0.00 |
| 2025-12-09 | 32.16 | 31.52 | -0.58 | -1.81% | 31.46 | 32.63 | 31848 | 10163.27 | 3.50% | 0.00 |
| 2025-12-08 | 32.08 | 32.10 | -0.06 | -0.19% | 32.04 | 32.66 | 28348 | 9149.71 | 3.12% | 0.00 |
| 2025-12-05 | 33.26 | 32.16 | -0.51 | -1.56% | 31.87 | 33.26 | 32979 | 10611.00 | 3.62% | 0.00 |
| 2025-12-04 | 32.99 | 32.67 | -0.49 | -1.48% | 32.11 | 33.29 | 30686 | 10019.35 | 3.37% | 0.00 |
| 2025-12-03 | 33.79 | 33.16 | -0.60 | -1.78% | 32.94 | 33.99 | 40450 | 13482.74 | 4.45% | 0.00 |
| 2025-12-02 | 34.08 | 33.76 | -0.24 | -0.71% | 33.32 | 34.09 | 35188 | 11864.51 | 3.87% | 0.00 |
| 2025-12-01 | 33.65 | 34.00 | 0.35 | 1.04% | 33.49 | 35.11 | 62461 | 21473.85 | 6.87% | 0.00 |
| 2025-11-28 | 33.66 | 33.65 | -0.69 | -2.01% | 33.37 | 34.07 | 44144 | 14853.90 | 4.85% | 0.00 |
| 2025-11-27 | 33.90 | 34.34 | 0.54 | 1.60% | 33.21 | 34.36 | 62396 | 21162.93 | 6.86% | 2.00 |
| 2025-11-26 | 33.80 | 33.80 | 0.00 | 0.00% | 33.80 | 35.17 | 84499 | 29193.91 | 9.29% | 0.00 |
| 2025-11-25 | 31.34 | 33.80 | 2.55 | 8.16% | 31.25 | 34.17 | 100929 | 33428.21 | 11.09% | 4.00 |
| 2025-11-24 | 31.08 | 31.25 | 0.25 | 0.81% | 30.99 | 32.25 | 34125 | 10738.44 | 3.75% | 0.00 |
| 2025-11-21 | 32.19 | 31.00 | -1.48 | -4.56% | 31.00 | 32.77 | 40613 | 12836.60 | 4.46% | 0.00 |
| 2025-11-20 | 33.27 | 32.48 | -0.51 | -1.55% | 32.28 | 33.58 | 32261 | 10551.63 | 3.55% | 4.00 |
| 2025-11-19 | 33.70 | 32.99 | -1.39 | -4.04% | 32.89 | 34.28 | 53132 | 17740.54 | 5.84% | 0.00 |
| 2025-11-18 | 33.51 | 34.38 | 0.88 | 2.63% | 33.49 | 35.70 | 90956 | 31553.48 | 10.00% | 7.00 |
| 2025-11-17 | 34.35 | 33.50 | -0.97 | -2.81% | 33.28 | 34.45 | 48620 | 16329.60 | 5.34% | 0.00 |
| 2025-11-14 | 33.85 | 34.47 | 0.55 | 1.62% | 33.66 | 35.18 | 80403 | 27876.43 | 8.84% | 0.00 |
| 2025-11-13 | 33.33 | 33.92 | 0.37 | 1.10% | 32.90 | 34.03 | 53645 | 18070.70 | 5.90% | 10.00 |
| 2025-11-12 | 33.10 | 33.55 | 0.35 | 1.05% | 33.05 | 33.86 | 50192 | 16837.20 | 5.52% | 0.00 |
| 2025-11-11 | 32.94 | 33.20 | 0.14 | 0.42% | 32.61 | 33.58 | 40332 | 13383.17 | 4.43% | 3.00 |
| 2025-11-10 | 32.47 | 33.06 | 0.78 | 2.42% | 32.37 | 33.59 | 47756 | 15831.36 | 5.25% | 0.00 |
| 2025-11-07 | 32.01 | 32.28 | 0.16 | 0.50% | 31.99 | 32.56 | 24856 | 8054.87 | 2.73% | 0.00 |
| 2025-11-06 | 32.25 | 32.12 | -0.29 | -0.89% | 31.81 | 32.33 | 18708 | 5996.25 | 2.06% | 0.00 |
| 2025-11-05 | 32.04 | 32.41 | 0.04 | 0.12% | 32.04 | 32.64 | 27811 | 9015.26 | 3.06% | 0.00 |
| 2025-11-04 | 32.39 | 32.37 | -0.02 | -0.06% | 31.85 | 32.89 | 32299 | 10424.38 | 3.55% | 0.00 |
| 2025-11-03 | 32.60 | 32.39 | 0.20 | 0.62% | 31.81 | 32.62 | 32642 | 10519.19 | 3.59% | 0.00 |
| 2025-10-31 | 30.40 | 32.19 | 1.72 | 5.64% | 30.35 | 33.00 | 75563 | 24132.09 | 8.31% | 0.00 |
| 2025-10-30 | 31.21 | 30.47 | -0.84 | -2.68% | 30.43 | 31.28 | 25179 | 7717.07 | 2.77% | 0.00 |
| 2025-10-29 | 31.68 | 31.31 | -0.69 | -2.16% | 31.25 | 32.08 | 35778 | 11293.49 | 3.93% | 1.00 |
| 2025-10-28 | 31.31 | 32.00 | 0.62 | 1.98% | 31.10 | 33.00 | 47455 | 15364.00 | 5.22% | 0.00 |
| 2025-10-27 | 31.42 | 31.38 | -0.01 | -0.03% | 31.29 | 32.00 | 25335 | 8006.47 | 2.78% | 0.00 |
| 2025-10-24 | 31.85 | 31.39 | -0.56 | -1.75% | 31.31 | 32.00 | 24495 | 7728.57 | 2.69% | 0.00 |
| 2025-10-23 | 32.98 | 31.95 | -0.80 | -2.44% | 31.50 | 32.98 | 32357 | 10354.24 | 3.56% | 0.00 |
| 2025-10-22 | 31.68 | 32.75 | 0.65 | 2.02% | 31.68 | 33.20 | 54018 | 17674.04 | 5.94% | 0.00 |
| 2025-10-21 | 31.31 | 32.10 | 0.72 | 2.29% | 31.25 | 32.38 | 31976 | 10194.15 | 3.51% | 0.00 |
| 2025-10-20 | 30.98 | 31.38 | 0.80 | 2.62% | 30.80 | 31.62 | 16980 | 5292.00 | 1.87% | 0.00 |
| 2025-10-17 | 31.48 | 30.58 | -0.70 | -2.24% | 30.52 | 31.68 | 20245 | 6300.30 | 2.23% | 0.00 |
| 2025-10-16 | 31.33 | 31.28 | -0.31 | -0.98% | 31.18 | 31.88 | 21685 | 6832.84 | 2.38% | 5.00 |
| 2025-10-15 | 30.73 | 31.59 | 0.93 | 3.03% | 30.46 | 31.81 | 37626 | 11835.83 | 4.14% | 0.00 |
| 2025-10-14 | 30.73 | 30.66 | 0.16 | 0.52% | 30.50 | 31.18 | 17167 | 5295.62 | 1.89% | 0.00 |
| 2025-10-13 | 30.03 | 30.50 | -0.40 | -1.29% | 29.51 | 30.60 | 15880 | 4800.42 | 1.75% | 0.00 |
| 2025-10-10 | 30.99 | 30.90 | -0.18 | -0.58% | 30.81 | 31.22 | 13819 | 4277.34 | 1.52% | 0.00 |
| 2025-10-09 | 31.79 | 31.08 | -0.32 | -1.02% | 30.94 | 31.79 | 23641 | 7372.32 | 2.60% | 0.00 |
| 2025-09-30 | 30.38 | 31.40 | 1.04 | 3.43% | 30.37 | 31.79 | 41792 | 13052.85 | 4.59% | 48.00 |
| 2025-09-29 | 30.24 | 30.36 | 0.06 | 0.20% | 29.72 | 31.14 | 25126 | 7655.99 | 2.76% | 0.00 |
| 2025-09-26 | 30.92 | 30.30 | -0.40 | -1.30% | 30.28 | 30.97 | 14058 | 4289.59 | 1.55% | 0.00 |
| 2025-09-25 | 31.11 | 30.70 | -0.48 | -1.54% | 30.70 | 31.40 | 19463 | 6036.79 | 2.14% | 0.00 |
| 2025-09-24 | 30.73 | 31.18 | 0.47 | 1.53% | 30.56 | 31.26 | 16619 | 5152.68 | 1.83% | 0.00 |
| 2025-09-23 | 31.48 | 30.71 | -0.78 | -2.48% | 30.14 | 31.48 | 22061 | 6757.36 | 2.42% | 0.00 |
| 2025-09-22 | 31.27 | 31.49 | 0.16 | 0.51% | 31.00 | 31.75 | 14866 | 4654.36 | 1.63% | 0.00 |
| 2025-09-19 | 31.80 | 31.33 | -0.47 | -1.48% | 31.16 | 31.99 | 23177 | 7297.76 | 2.55% | 0.00 |
| 2025-09-18 | 32.63 | 31.80 | -0.69 | -2.12% | 31.61 | 32.90 | 27907 | 9034.32 | 3.07% | 2.00 |
| 2025-09-17 | 33.10 | 32.49 | -0.53 | -1.61% | 32.40 | 33.10 | 29929 | 9781.92 | 3.29% | 0.00 |
| 2025-09-16 | 32.60 | 33.02 | 0.45 | 1.38% | 32.57 | 33.05 | 36212 | 11915.77 | 3.98% | 0.00 |
| 2025-09-15 | 32.70 | 32.57 | -0.18 | -0.55% | 32.49 | 32.89 | 16762 | 5460.57 | 1.84% | 0.00 |
| 2025-09-12 | 33.08 | 32.75 | -0.20 | -0.61% | 32.52 | 33.14 | 23856 | 7825.93 | 2.62% | 0.00 |
| 2025-09-11 | 32.51 | 32.95 | 0.15 | 0.46% | 32.01 | 33.13 | 30635 | 9993.20 | 3.37% | 0.00 |
| 2025-09-10 | 32.48 | 32.80 | 0.00 | 0.00% | 32.48 | 33.20 | 23146 | 7620.07 | 2.54% | 0.00 |
| 2025-09-09 | 33.03 | 32.80 | -0.40 | -1.20% | 32.71 | 33.86 | 28438 | 9443.60 | 3.13% | 1.00 |
| 2025-09-08 | 32.70 | 33.20 | 0.40 | 1.22% | 32.68 | 33.50 | 28871 | 9603.83 | 3.17% | 4.00 |
| 2025-09-05 | 32.64 | 32.80 | 0.30 | 0.92% | 31.95 | 32.86 | 27698 | 8993.84 | 3.04% | 0.00 |
| 2025-09-04 | 32.41 | 32.50 | 0.27 | 0.84% | 31.98 | 33.03 | 26904 | 8781.36 | 2.96% | 0.00 |
| 2025-09-03 | 32.78 | 32.23 | -0.55 | -1.68% | 32.09 | 33.26 | 31360 | 10252.33 | 3.45% | 0.00 |
| 2025-09-02 | 33.15 | 32.78 | -0.59 | -1.77% | 32.55 | 33.80 | 31943 | 10588.27 | 3.51% | 2.00 |
| 2025-09-01 | 32.48 | 33.37 | 0.67 | 2.05% | 32.48 | 33.50 | 28706 | 9512.26 | 3.16% | 0.00 |
| 2025-08-29 | 32.30 | 32.70 | 0.33 | 1.02% | 32.30 | 33.01 | 28222 | 9239.29 | 3.10% | 0.00 |
| 2025-08-28 | 32.71 | 32.37 | -0.22 | -0.68% | 31.54 | 33.14 | 36409 | 11751.19 | 4.00% | 0.00 |
| 2025-08-27 | 34.10 | 32.59 | -2.00 | -5.78% | 32.53 | 34.68 | 71745 | 24158.72 | 7.89% | 0.00 |
| 2025-08-26 | 35.36 | 34.59 | -0.71 | -2.01% | 34.50 | 35.70 | 55872 | 19603.07 | 6.14% | 0.00 |
| 2025-08-25 | 34.92 | 35.30 | 0.58 | 1.67% | 34.66 | 35.72 | 71577 | 25253.87 | 7.87% | 0.00 |
| 2025-08-22 | 34.80 | 34.72 | 0.11 | 0.32% | 34.29 | 34.81 | 40566 | 14018.19 | 4.46% | 0.00 |
| 2025-08-21 | 35.25 | 34.61 | -0.55 | -1.56% | 34.56 | 35.29 | 38081 | 13283.98 | 4.19% | 0.00 |
| 2025-08-20 | 36.18 | 35.16 | -0.86 | -2.39% | 34.72 | 36.18 | 56426 | 19881.45 | 6.20% | 2.00 |
| 2025-08-19 | 36.03 | 36.02 | -0.01 | -0.03% | 35.80 | 36.84 | 75031 | 27297.70 | 8.25% | 0.00 |
| 2025-08-18 | 35.35 | 36.03 | 0.68 | 1.92% | 35.06 | 36.70 | 80840 | 29226.68 | 8.89% | 12.00 |
| 2025-08-15 | 33.77 | 35.35 | 1.54 | 4.55% | 33.75 | 35.53 | 79161 | 27616.33 | 8.70% | 38.00 |
拓新药业(301089)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。
