| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 59.19 | 63.00 | 3.45 | 5.79% | 58.63 | 63.59 | 90028 | 55791.84 | 8.26% | 0.00 |
| 2025-08-13 | 60.42 | 59.55 | -0.96 | -1.59% | 59.37 | 61.23 | 58066 | 34942.00 | 5.33% | 2451.00 |
| 2025-08-12 | 62.01 | 60.51 | 1.23 | 2.07% | 57.27 | 63.88 | 72843 | 43161.16 | 6.68% | 0.00 |
| 2025-08-11 | 57.82 | 59.28 | 1.47 | 2.54% | 57.23 | 59.45 | 45086 | 26428.00 | 4.14% | 0.00 |
| 2025-08-08 | 57.76 | 57.81 | -0.29 | -0.50% | 57.33 | 58.88 | 29995 | 17385.21 | 2.75% | 0.00 |
| 2025-08-07 | 60.00 | 58.10 | -1.68 | -2.81% | 57.70 | 61.34 | 57683 | 33960.91 | 5.29% | 1.00 |
| 2025-08-06 | 60.14 | 59.78 | -1.41 | -2.30% | 58.60 | 61.57 | 73574 | 44036.89 | 6.75% | 6.00 |
| 2025-08-05 | 59.25 | 61.19 | 1.95 | 3.29% | 58.78 | 62.58 | 91391 | 55536.13 | 8.38% | 20.00 |
| 2025-08-04 | 59.39 | 59.24 | -0.44 | -0.74% | 57.60 | 60.99 | 63746 | 37363.30 | 5.85% | 2.00 |
| 2025-08-01 | 57.58 | 59.68 | 1.23 | 2.10% | 56.74 | 60.46 | 112452 | 66007.07 | 10.32% | 0.00 |
| 2025-07-31 | 53.50 | 58.45 | 3.87 | 7.09% | 52.62 | 60.00 | 175780 | 100110.49 | 16.13% | 0.00 |
| 2025-07-30 | 53.01 | 54.58 | 3.88 | 7.65% | 51.10 | 55.74 | 113818 | 60888.55 | 10.44% | 0.00 |
| 2025-07-29 | 49.59 | 50.70 | 1.24 | 2.51% | 48.88 | 51.20 | 46952 | 23605.08 | 4.31% | 0.00 |
| 2025-07-28 | 49.00 | 49.46 | 1.15 | 2.38% | 48.92 | 50.68 | 45057 | 22356.37 | 4.13% | 0.00 |
| 2025-07-25 | 48.35 | 48.31 | -0.02 | -0.04% | 48.14 | 49.33 | 23791 | 11575.17 | 2.18% | 1.00 |
| 2025-07-24 | 47.53 | 48.33 | 0.92 | 1.94% | 46.94 | 48.40 | 30924 | 14716.33 | 2.84% | 0.00 |
| 2025-07-23 | 47.96 | 47.41 | -0.84 | -1.74% | 47.30 | 48.63 | 30295 | 14510.94 | 2.78% | 0.00 |
| 2025-07-22 | 49.12 | 48.25 | -0.90 | -1.83% | 47.78 | 49.43 | 35754 | 17341.40 | 3.28% | 0.00 |
| 2025-07-21 | 48.51 | 49.15 | 0.51 | 1.05% | 47.89 | 50.80 | 34125 | 16771.59 | 3.13% | 0.00 |
| 2025-07-18 | 49.56 | 48.64 | -0.95 | -1.92% | 48.23 | 49.56 | 28505 | 13902.51 | 2.61% | 0.00 |
| 2025-07-17 | 48.87 | 49.59 | 0.46 | 0.94% | 48.43 | 49.61 | 33896 | 16613.71 | 3.11% | 0.00 |
| 2025-07-16 | 48.03 | 49.13 | 0.11 | 0.22% | 47.28 | 49.49 | 31875 | 15509.56 | 2.92% | 0.00 |
| 2025-07-15 | 49.30 | 49.02 | -0.36 | -0.73% | 48.07 | 49.50 | 27695 | 13491.48 | 2.54% | 0.00 |
| 2025-07-14 | 49.02 | 49.38 | 0.14 | 0.28% | 48.70 | 49.70 | 34263 | 16837.51 | 3.14% | 0.00 |
| 2025-07-11 | 47.77 | 49.24 | 1.24 | 2.58% | 47.22 | 49.70 | 71022 | 34528.53 | 6.52% | 0.00 |
| 2025-07-10 | 45.26 | 48.00 | 2.74 | 6.05% | 44.91 | 48.68 | 68936 | 32541.22 | 6.32% | 0.00 |
| 2025-07-09 | 44.51 | 45.26 | 0.56 | 1.25% | 44.06 | 45.80 | 36027 | 16253.43 | 3.31% | 0.00 |
| 2025-07-08 | 44.64 | 44.70 | 0.06 | 0.13% | 44.48 | 46.07 | 26024 | 11729.12 | 2.39% | 0.00 |
| 2025-07-07 | 45.16 | 44.64 | -0.66 | -1.46% | 44.17 | 45.40 | 28447 | 12681.04 | 2.61% | 0.00 |
| 2025-07-04 | 44.79 | 45.30 | 0.45 | 1.00% | 44.38 | 46.47 | 41800 | 18941.60 | 3.83% | 0.00 |
| 2025-07-03 | 44.33 | 44.85 | 0.52 | 1.17% | 44.08 | 45.57 | 29823 | 13378.87 | 2.74% | 0.00 |
| 2025-07-02 | 44.69 | 44.33 | -0.59 | -1.31% | 44.06 | 45.20 | 19482 | 8678.36 | 1.79% | 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。
