| 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 | 53.32 | 54.00 | 0.80 | 1.50% | 53.03 | 55.09 | 22271 | 12026.02 | 2.69% | 0.00 |
| 2025-12-11 | 53.35 | 53.20 | -0.15 | -0.28% | 52.94 | 54.20 | 18121 | 9723.51 | 2.19% | 0.00 |
| 2025-12-10 | 53.98 | 53.35 | -0.47 | -0.87% | 52.90 | 53.98 | 17081 | 9105.46 | 2.06% | 0.00 |
| 2025-12-09 | 54.30 | 53.82 | -0.58 | -1.07% | 53.82 | 55.15 | 20050 | 10922.89 | 2.42% | 0.00 |
| 2025-12-08 | 54.59 | 54.40 | -0.09 | -0.17% | 54.27 | 55.28 | 21879 | 11969.24 | 2.64% | 0.00 |
| 2025-12-05 | 53.18 | 54.49 | 1.32 | 2.48% | 52.87 | 54.68 | 26137 | 14092.83 | 3.16% | 0.00 |
| 2025-12-04 | 53.43 | 53.17 | -0.22 | -0.41% | 53.03 | 54.19 | 18546 | 9927.26 | 2.24% | 0.00 |
| 2025-12-03 | 53.40 | 53.39 | 0.00 | 0.00% | 52.88 | 53.94 | 22468 | 11996.21 | 2.71% | 0.00 |
| 2025-12-02 | 54.05 | 53.39 | -0.76 | -1.40% | 53.02 | 54.44 | 19088 | 10202.95 | 2.31% | 0.00 |
| 2025-12-01 | 53.87 | 54.15 | 0.44 | 0.82% | 53.30 | 54.86 | 26107 | 14157.48 | 3.15% | 0.00 |
| 2025-11-28 | 52.82 | 53.71 | 0.87 | 1.65% | 52.23 | 53.80 | 25817 | 13786.31 | 3.12% | 0.00 |
| 2025-11-27 | 52.50 | 52.84 | 0.89 | 1.71% | 51.65 | 53.19 | 35174 | 18461.98 | 4.25% | 0.00 |
| 2025-11-26 | 51.31 | 51.95 | 0.75 | 1.46% | 51.31 | 52.75 | 28253 | 14763.03 | 3.41% | 0.00 |
| 2025-11-25 | 50.37 | 51.20 | 0.86 | 1.71% | 50.12 | 52.23 | 29790 | 15288.84 | 3.60% | 0.00 |
| 2025-11-24 | 49.00 | 50.34 | 1.54 | 3.16% | 48.90 | 50.64 | 35649 | 17832.61 | 4.31% | 0.00 |
| 2025-11-21 | 50.88 | 48.80 | -2.21 | -4.33% | 48.80 | 51.23 | 27411 | 13587.77 | 3.31% | 0.00 |
| 2025-11-20 | 51.49 | 51.01 | -0.23 | -0.45% | 50.27 | 51.49 | 17053 | 8694.77 | 2.06% | 0.00 |
| 2025-11-19 | 52.39 | 51.24 | -0.97 | -1.86% | 50.89 | 52.39 | 26650 | 13748.63 | 3.22% | 0.00 |
| 2025-11-18 | 53.12 | 52.21 | -0.85 | -1.60% | 51.50 | 53.65 | 29164 | 15291.04 | 3.52% | 0.00 |
| 2025-11-17 | 53.40 | 53.06 | -0.93 | -1.72% | 52.50 | 53.67 | 26741 | 14192.29 | 3.23% | 0.00 |
| 2025-11-14 | 54.10 | 53.99 | -0.74 | -1.35% | 53.99 | 55.58 | 40554 | 22078.56 | 4.90% | 0.00 |
| 2025-11-13 | 55.00 | 54.73 | 0.17 | 0.31% | 53.80 | 55.80 | 58207 | 31892.95 | 7.03% | 0.00 |
| 2025-11-12 | 52.79 | 54.56 | 1.56 | 2.94% | 52.70 | 54.99 | 58274 | 31489.04 | 7.04% | 0.00 |
| 2025-11-11 | 53.00 | 53.00 | -0.77 | -1.43% | 52.81 | 54.90 | 63700 | 34205.66 | 7.69% | 0.00 |
| 2025-11-10 | 52.76 | 53.77 | 1.25 | 2.38% | 52.60 | 54.27 | 67185 | 35808.30 | 8.12% | 3.00 |
| 2025-11-07 | 53.10 | 52.52 | -1.56 | -2.88% | 51.56 | 54.50 | 103917 | 54620.96 | 12.55% | 6.00 |
| 2025-11-06 | 55.00 | 54.08 | -1.91 | -3.41% | 54.08 | 57.10 | 128648 | 70635.85 | 15.54% | 20.00 |
| 2025-11-05 | 56.99 | 55.99 | -5.56 | -9.03% | 54.21 | 58.00 | 196307 | 110425.12 | 23.71% | 0.00 |
| 2025-11-04 | 75.00 | 61.55 | -7.44 | -10.78% | 61.55 | 77.17 | 296664 | 204123.94 | 35.83% | 1.00 |
| 2025-11-03 | 61.32 | 68.99 | 11.09 | 19.15% | 58.21 | 69.48 | 312016 | 206080.48 | 37.69% | 0.00 |
| 2025-10-31 | 55.80 | 57.90 | 2.41 | 4.34% | 55.29 | 58.27 | 33641 | 19161.25 | 4.06% | 0.00 |
| 2025-10-30 | 57.55 | 55.49 | -2.00 | -3.48% | 55.12 | 57.82 | 28355 | 15954.08 | 3.43% | 0.00 |
| 2025-10-29 | 58.55 | 57.49 | -1.06 | -1.81% | 57.00 | 59.00 | 22147 | 12731.22 | 2.68% | 0.00 |
| 2025-10-28 | 57.92 | 58.55 | 1.00 | 1.74% | 57.00 | 61.00 | 58437 | 34710.40 | 7.06% | 0.00 |
| 2025-10-27 | 57.34 | 57.55 | 0.18 | 0.31% | 56.03 | 58.78 | 22885 | 13142.48 | 2.76% | 0.00 |
| 2025-10-24 | 56.79 | 57.37 | 0.58 | 1.02% | 56.48 | 57.58 | 16142 | 9219.95 | 1.95% | 0.00 |
| 2025-10-23 | 57.26 | 56.79 | -0.56 | -0.98% | 56.02 | 57.39 | 15219 | 8620.83 | 1.84% | 0.00 |
| 2025-10-22 | 57.00 | 57.35 | 0.06 | 0.10% | 56.10 | 57.86 | 23906 | 13650.57 | 2.89% | 0.00 |
| 2025-10-21 | 59.14 | 57.29 | -1.85 | -3.13% | 56.58 | 59.85 | 40463 | 23654.24 | 4.89% | 0.00 |
| 2025-10-20 | 59.07 | 59.14 | 0.75 | 1.28% | 57.80 | 59.50 | 22651 | 13281.02 | 2.74% | 0.00 |
| 2025-10-17 | 58.72 | 58.39 | 0.27 | 0.46% | 57.50 | 59.98 | 33858 | 19821.81 | 4.09% | 0.00 |
| 2025-10-16 | 59.16 | 58.12 | -1.04 | -1.76% | 57.90 | 60.10 | 23782 | 13990.48 | 2.87% | 0.00 |
| 2025-10-15 | 58.09 | 59.16 | 1.19 | 2.05% | 57.89 | 59.67 | 23177 | 13622.29 | 2.80% | 0.00 |
| 2025-10-14 | 58.70 | 57.97 | -0.58 | -0.99% | 57.43 | 59.49 | 17956 | 10474.48 | 2.17% | 0.00 |
| 2025-10-13 | 56.00 | 58.55 | 0.75 | 1.30% | 53.04 | 58.66 | 26889 | 15318.42 | 3.25% | 0.00 |
| 2025-10-10 | 59.00 | 57.80 | -0.19 | -0.33% | 57.00 | 60.00 | 27921 | 16279.67 | 3.37% | 0.00 |
| 2025-10-09 | 60.03 | 57.99 | -2.01 | -3.35% | 57.78 | 61.00 | 32644 | 19059.55 | 3.94% | 0.00 |
| 2025-09-30 | 60.98 | 60.00 | -0.05 | -0.08% | 58.80 | 60.98 | 34285 | 20522.73 | 4.14% | 0.00 |
| 2025-09-29 | 58.15 | 60.05 | 2.05 | 3.53% | 58.15 | 60.45 | 42531 | 25379.72 | 5.14% | 0.00 |
| 2025-09-26 | 60.30 | 58.00 | -2.30 | -3.81% | 56.80 | 61.20 | 65900 | 38678.13 | 7.96% | 0.00 |
| 2025-09-25 | 64.88 | 60.30 | -4.10 | -6.37% | 59.56 | 65.55 | 94571 | 58341.25 | 11.42% | 0.00 |
| 2025-09-24 | 63.01 | 64.40 | 0.75 | 1.18% | 62.88 | 65.18 | 45868 | 29305.22 | 5.54% | 0.00 |
| 2025-09-23 | 62.19 | 63.65 | 1.45 | 2.33% | 60.68 | 64.28 | 58944 | 36593.92 | 7.12% | 0.00 |
| 2025-09-22 | 63.60 | 62.20 | -1.35 | -2.12% | 61.54 | 64.10 | 40343 | 25213.93 | 4.87% | 0.00 |
| 2025-09-19 | 61.18 | 63.55 | 2.37 | 3.87% | 61.18 | 65.00 | 80677 | 51606.22 | 9.75% | 0.00 |
| 2025-09-18 | 61.96 | 61.18 | -0.79 | -1.27% | 60.67 | 63.95 | 52400 | 32611.41 | 6.33% | 0.00 |
| 2025-09-17 | 61.98 | 61.97 | -0.05 | -0.08% | 61.18 | 62.50 | 29037 | 17923.12 | 3.51% | 0.00 |
| 2025-09-16 | 61.51 | 62.02 | 0.02 | 0.03% | 60.50 | 62.62 | 30352 | 18801.36 | 3.67% | 0.00 |
| 2025-09-15 | 62.00 | 62.00 | -0.30 | -0.48% | 61.37 | 63.54 | 31785 | 19764.40 | 3.84% | 0.00 |
| 2025-09-12 | 63.90 | 62.30 | -0.62 | -0.99% | 61.12 | 63.99 | 62022 | 38742.78 | 7.49% | 0.00 |
| 2025-09-11 | 61.28 | 62.92 | 1.46 | 2.38% | 58.88 | 63.00 | 51830 | 32028.65 | 6.26% | 0.00 |
| 2025-09-10 | 62.00 | 61.46 | -0.30 | -0.49% | 60.24 | 62.89 | 47683 | 29253.20 | 5.76% | 0.00 |
| 2025-09-09 | 62.39 | 61.76 | -1.39 | -2.20% | 61.30 | 64.44 | 43320 | 27110.12 | 5.23% | 0.00 |
| 2025-09-08 | 63.67 | 63.15 | 0.28 | 0.45% | 62.00 | 64.63 | 56739 | 35849.40 | 6.85% | 0.00 |
| 2025-09-05 | 61.11 | 62.87 | 1.75 | 2.86% | 60.50 | 63.17 | 44511 | 27622.14 | 5.38% | 0.00 |
| 2025-09-04 | 63.09 | 61.12 | -1.74 | -2.77% | 60.26 | 64.19 | 49401 | 30668.10 | 5.97% | 0.00 |
| 2025-09-03 | 62.55 | 62.86 | 0.45 | 0.72% | 61.64 | 63.73 | 50351 | 31693.38 | 6.08% | 0.00 |
| 2025-09-02 | 61.72 | 62.41 | -0.04 | -0.06% | 60.65 | 63.48 | 66526 | 41551.66 | 8.04% | 0.00 |
| 2025-09-01 | 58.01 | 62.45 | 4.87 | 8.46% | 58.01 | 62.90 | 96572 | 59373.13 | 11.67% | 0.00 |
| 2025-08-29 | 54.99 | 57.58 | 2.68 | 4.88% | 54.99 | 58.18 | 57276 | 32804.70 | 6.92% | 0.00 |
| 2025-08-28 | 54.81 | 54.90 | 0.10 | 0.18% | 53.34 | 56.00 | 37170 | 20302.30 | 4.49% | 0.00 |
| 2025-08-27 | 56.00 | 54.80 | -1.27 | -2.27% | 54.67 | 56.39 | 37321 | 20784.93 | 4.51% | 0.00 |
| 2025-08-26 | 56.74 | 56.07 | 0.14 | 0.25% | 55.30 | 57.28 | 35926 | 20187.05 | 3.30% | 10.00 |
| 2025-08-25 | 56.30 | 55.93 | -0.37 | -0.66% | 55.43 | 56.82 | 44596 | 24906.30 | 4.09% | 0.00 |
| 2025-08-22 | 57.48 | 56.30 | -1.18 | -2.05% | 56.00 | 57.90 | 33690 | 19095.96 | 3.09% | 0.00 |
| 2025-08-21 | 56.78 | 57.48 | 1.01 | 1.79% | 56.74 | 57.99 | 49533 | 28472.47 | 4.54% | 0.00 |
| 2025-08-20 | 54.60 | 56.47 | 1.81 | 3.31% | 53.85 | 56.55 | 72856 | 40119.67 | 6.68% | 6.00 |
| 2025-08-19 | 56.92 | 54.66 | -2.46 | -4.31% | 53.95 | 57.32 | 123401 | 68509.45 | 11.32% | 0.00 |
| 2025-08-18 | 63.90 | 57.12 | -6.79 | -10.62% | 57.00 | 70.01 | 177957 | 111778.33 | 16.33% | 6.00 |
| 2025-08-15 | 61.71 | 63.91 | 0.91 | 1.44% | 60.58 | 64.94 | 84863 | 52950.45 | 7.79% | 1.00 |
百诚医药(301096)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。
