| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 50.18 | 51.45 | 1.41 | 2.82% | 49.81 | 52.19 | 26485 | 13612.12 | 3.20% | 0.00 |
| 2026-03-25 | 49.45 | 50.04 | 0.92 | 1.87% | 49.00 | 50.45 | 14155 | 7073.14 | 1.71% | 1.00 |
| 2026-03-24 | 49.09 | 49.12 | 0.98 | 2.04% | 48.01 | 49.70 | 15623 | 7625.79 | 1.89% | 0.00 |
| 2026-03-23 | 51.00 | 48.14 | -3.36 | -6.52% | 47.00 | 51.20 | 33618 | 16526.04 | 4.06% | 0.00 |
| 2026-03-20 | 51.92 | 51.50 | -0.20 | -0.39% | 51.00 | 52.48 | 19334 | 9984.76 | 2.34% | 0.00 |
| 2026-03-19 | 51.80 | 51.70 | -0.67 | -1.28% | 51.32 | 52.40 | 17049 | 8816.44 | 2.06% | 0.00 |
| 2026-03-18 | 51.25 | 52.37 | 1.05 | 2.05% | 51.09 | 52.40 | 16612 | 8615.73 | 2.01% | 0.00 |
| 2026-03-17 | 51.55 | 51.32 | -0.16 | -0.31% | 51.08 | 52.60 | 18857 | 9798.12 | 2.28% | 0.00 |
| 2026-03-16 | 52.29 | 51.48 | -0.81 | -1.55% | 50.51 | 52.40 | 19968 | 10225.22 | 2.41% | 0.00 |
| 2026-03-13 | 51.50 | 52.29 | 1.10 | 2.15% | 50.82 | 53.15 | 33012 | 17289.89 | 3.99% | 0.00 |
| 2026-03-12 | 51.60 | 51.19 | -0.41 | -0.79% | 50.53 | 52.00 | 20642 | 10555.12 | 2.49% | 0.00 |
| 2026-03-11 | 52.19 | 51.60 | -0.57 | -1.09% | 50.76 | 52.50 | 28647 | 14745.66 | 3.46% | 0.00 |
| 2026-03-10 | 48.81 | 52.17 | 3.54 | 7.28% | 48.63 | 52.22 | 50147 | 25571.74 | 6.06% | 0.00 |
| 2026-03-09 | 46.00 | 48.63 | 1.68 | 3.58% | 46.00 | 49.27 | 38596 | 18704.21 | 4.66% | 0.00 |
| 2026-03-06 | 45.25 | 46.95 | 1.70 | 3.76% | 44.93 | 47.40 | 22375 | 10440.20 | 2.70% | 0.00 |
| 2026-03-05 | 44.49 | 45.25 | 1.27 | 2.89% | 44.11 | 46.19 | 25723 | 11612.86 | 3.11% | 0.00 |
| 2026-03-04 | 43.46 | 43.98 | 0.09 | 0.21% | 43.00 | 44.48 | 18535 | 8136.56 | 2.24% | 0.00 |
| 2026-03-03 | 46.02 | 43.89 | -2.21 | -4.79% | 43.50 | 46.55 | 31588 | 14119.87 | 3.82% | 0.00 |
| 2026-03-02 | 47.00 | 46.10 | -1.90 | -3.96% | 45.99 | 47.90 | 23918 | 11137.29 | 2.89% | 0.00 |
| 2026-02-27 | 48.21 | 48.00 | -0.20 | -0.41% | 47.64 | 48.35 | 13888 | 6662.20 | 1.68% | 0.00 |
| 2026-02-26 | 48.72 | 48.20 | -0.52 | -1.07% | 47.72 | 48.80 | 19178 | 9232.81 | 2.32% | 0.00 |
| 2026-02-25 | 48.56 | 48.72 | 0.38 | 0.79% | 48.06 | 49.11 | 12839 | 6248.08 | 1.55% | 0.00 |
| 2026-02-24 | 48.79 | 48.34 | -0.27 | -0.56% | 47.63 | 50.93 | 26807 | 13071.11 | 3.24% | 0.00 |
| 2026-02-13 | 48.90 | 48.61 | -0.50 | -1.02% | 48.25 | 49.57 | 20628 | 10072.50 | 2.49% | 0.00 |
| 2026-02-12 | 49.10 | 49.11 | -0.22 | -0.45% | 48.35 | 50.00 | 21983 | 10768.12 | 2.66% | 0.00 |
| 2026-02-11 | 49.57 | 49.33 | -0.22 | -0.44% | 49.20 | 49.79 | 12849 | 6357.34 | 1.55% | 0.00 |
| 2026-02-10 | 49.49 | 49.55 | 0.05 | 0.10% | 49.20 | 50.35 | 22055 | 10987.92 | 2.66% | 0.00 |
| 2026-02-09 | 49.68 | 49.50 | 0.40 | 0.81% | 49.20 | 50.88 | 21878 | 10889.75 | 2.64% | 0.00 |
| 2026-02-06 | 49.43 | 49.10 | -0.51 | -1.03% | 49.03 | 49.94 | 18339 | 9066.94 | 2.22% | 0.00 |
| 2026-02-05 | 50.80 | 49.61 | -1.30 | -2.55% | 49.35 | 50.93 | 17781 | 8882.71 | 2.15% | 0.00 |
| 2026-02-04 | 50.66 | 50.91 | 0.25 | 0.49% | 49.68 | 51.01 | 21454 | 10786.07 | 2.59% | 0.00 |
| 2026-02-03 | 50.23 | 50.66 | 0.56 | 1.12% | 49.61 | 51.20 | 23818 | 11993.74 | 2.88% | 0.00 |
| 2026-02-02 | 50.36 | 50.10 | -1.31 | -2.55% | 49.88 | 51.88 | 34532 | 17453.77 | 4.17% | 0.00 |
| 2026-01-30 | 51.85 | 51.41 | -0.45 | -0.87% | 51.10 | 53.27 | 21319 | 11051.96 | 2.58% | 0.00 |
| 2026-01-29 | 53.01 | 51.86 | -1.12 | -2.11% | 51.80 | 53.35 | 22403 | 11745.92 | 2.71% | 0.00 |
| 2026-01-28 | 54.93 | 52.98 | -1.98 | -3.60% | 52.91 | 55.45 | 30250 | 16275.81 | 3.65% | 0.00 |
| 2026-01-27 | 56.12 | 54.96 | -1.07 | -1.91% | 53.76 | 56.20 | 28571 | 15625.29 | 3.45% | 0.00 |
| 2026-01-26 | 58.75 | 56.03 | -1.82 | -3.15% | 55.80 | 58.75 | 32044 | 18086.30 | 3.87% | 0.00 |
| 2026-01-23 | 57.38 | 57.85 | 0.64 | 1.12% | 57.21 | 60.00 | 37812 | 22043.20 | 4.57% | 0.00 |
| 2026-01-22 | 56.98 | 57.21 | 0.21 | 0.37% | 56.45 | 58.85 | 33080 | 19027.27 | 4.00% | 0.00 |
| 2026-01-21 | 56.79 | 57.00 | 0.25 | 0.44% | 56.45 | 57.63 | 17793 | 10159.97 | 2.15% | 0.00 |
| 2026-01-20 | 58.71 | 56.75 | -1.96 | -3.34% | 56.40 | 59.31 | 29990 | 17249.06 | 3.62% | 0.00 |
| 2026-01-19 | 59.40 | 58.71 | -0.69 | -1.16% | 58.51 | 60.07 | 28173 | 16700.31 | 3.40% | 0.00 |
| 2026-01-16 | 59.35 | 59.40 | 0.88 | 1.50% | 57.90 | 59.87 | 31195 | 18367.38 | 3.77% | 0.00 |
| 2026-01-15 | 58.58 | 58.52 | -0.50 | -0.85% | 57.82 | 59.30 | 27991 | 16336.52 | 3.38% | 0.00 |
| 2026-01-14 | 59.50 | 59.02 | -0.89 | -1.49% | 58.00 | 61.08 | 61750 | 36720.75 | 7.46% | 0.00 |
| 2026-01-13 | 59.76 | 59.91 | 0.28 | 0.47% | 59.65 | 63.23 | 75059 | 45854.86 | 9.07% | 0.00 |
| 2026-01-12 | 60.80 | 59.63 | -0.75 | -1.24% | 59.50 | 60.80 | 41720 | 24978.98 | 5.04% | 0.00 |
| 2026-01-09 | 60.00 | 60.38 | 0.30 | 0.50% | 59.27 | 60.95 | 43616 | 26198.98 | 5.27% | 0.00 |
| 2026-01-08 | 59.10 | 60.08 | 1.24 | 2.11% | 58.53 | 60.50 | 45288 | 27135.64 | 5.47% | 4.00 |
| 2026-01-07 | 57.90 | 58.84 | 0.98 | 1.69% | 57.82 | 59.47 | 54404 | 31926.07 | 6.57% | 0.00 |
| 2026-01-06 | 57.40 | 57.86 | 0.33 | 0.57% | 57.02 | 58.79 | 45493 | 26380.91 | 5.50% | 0.00 |
| 2026-01-05 | 57.60 | 57.53 | 0.39 | 0.68% | 57.00 | 58.48 | 35249 | 20379.52 | 4.26% | 0.00 |
| 2025-12-31 | 57.51 | 57.14 | -0.61 | -1.06% | 57.10 | 58.70 | 28679 | 16504.76 | 3.46% | 0.00 |
| 2025-12-30 | 57.34 | 57.75 | 0.40 | 0.70% | 56.60 | 57.75 | 31006 | 17756.75 | 3.75% | 0.00 |
| 2025-12-29 | 55.60 | 57.35 | 1.42 | 2.54% | 55.60 | 58.00 | 58182 | 33131.27 | 7.03% | 0.00 |
| 2025-12-26 | 55.00 | 55.93 | 2.04 | 3.79% | 53.48 | 56.98 | 51160 | 28410.22 | 6.18% | 0.00 |
| 2025-12-25 | 54.09 | 53.89 | -0.31 | -0.57% | 53.60 | 54.30 | 15840 | 8538.10 | 1.91% | 0.00 |
| 2025-12-24 | 54.23 | 54.20 | 0.26 | 0.48% | 53.85 | 54.79 | 14180 | 7687.47 | 1.71% | 0.00 |
| 2025-12-23 | 55.23 | 53.94 | -0.89 | -1.62% | 53.69 | 55.23 | 18081 | 9810.41 | 2.18% | 0.00 |
| 2025-12-22 | 53.80 | 54.83 | 0.71 | 1.31% | 53.80 | 55.62 | 29648 | 16308.37 | 3.58% | 0.00 |
| 2025-12-19 | 53.30 | 54.12 | 0.57 | 1.06% | 53.30 | 54.65 | 19879 | 10751.78 | 2.40% | 0.00 |
| 2025-12-18 | 53.24 | 53.55 | 0.15 | 0.28% | 52.91 | 54.83 | 20697 | 11216.97 | 2.50% | 0.00 |
| 2025-12-17 | 53.19 | 53.40 | 0.16 | 0.30% | 51.92 | 53.70 | 16126 | 8504.78 | 1.95% | 0.00 |
| 2025-12-16 | 54.05 | 53.24 | -0.98 | -1.81% | 52.50 | 54.44 | 21276 | 11368.74 | 2.57% | 0.00 |
| 2025-12-15 | 53.71 | 54.22 | 0.22 | 0.41% | 53.51 | 54.58 | 17490 | 9471.66 | 2.11% | 0.00 |
| 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 |
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。
