| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 38.76 | 37.72 | -1.26 | -3.23% | 37.69 | 39.20 | 28114 | 10741.94 | 2.59% | 0.00 |
| 2026-02-04 | 38.32 | 38.98 | 0.42 | 1.09% | 38.28 | 39.18 | 22268 | 8615.83 | 2.05% | 0.00 |
| 2026-02-03 | 38.44 | 38.56 | 0.26 | 0.68% | 38.03 | 38.99 | 22114 | 8488.73 | 2.04% | 0.00 |
| 2026-02-02 | 38.12 | 38.30 | -0.35 | -0.91% | 38.12 | 39.85 | 24802 | 9641.93 | 2.28% | 0.00 |
| 2026-01-30 | 39.80 | 38.65 | -1.27 | -3.18% | 38.44 | 40.26 | 32005 | 12459.25 | 2.95% | 3.00 |
| 2026-01-29 | 40.88 | 39.92 | -1.38 | -3.34% | 39.80 | 41.54 | 36179 | 14643.69 | 3.33% | 0.00 |
| 2026-01-28 | 41.12 | 41.30 | -0.28 | -0.67% | 40.72 | 41.80 | 26008 | 10695.94 | 2.40% | 0.00 |
| 2026-01-27 | 40.60 | 41.58 | 0.88 | 2.16% | 40.45 | 42.71 | 54338 | 22586.42 | 5.01% | 0.00 |
| 2026-01-26 | 41.47 | 40.70 | -0.48 | -1.17% | 40.22 | 41.58 | 38366 | 15661.82 | 3.53% | 0.00 |
| 2026-01-23 | 39.85 | 41.18 | 1.51 | 3.81% | 39.61 | 41.31 | 41304 | 16747.81 | 3.81% | 0.00 |
| 2026-01-22 | 41.60 | 39.67 | -1.72 | -4.16% | 39.50 | 41.62 | 54912 | 22092.95 | 5.06% | 0.00 |
| 2026-01-21 | 42.14 | 41.39 | -0.74 | -1.76% | 41.28 | 42.67 | 36565 | 15303.80 | 3.37% | 0.00 |
| 2026-01-20 | 43.82 | 42.13 | -1.64 | -3.75% | 41.76 | 44.10 | 48339 | 20516.49 | 4.45% | 0.00 |
| 2026-01-19 | 43.66 | 43.77 | -0.33 | -0.75% | 42.80 | 44.15 | 41702 | 18161.10 | 3.84% | 0.00 |
| 2026-01-16 | 44.71 | 44.10 | -0.40 | -0.90% | 43.80 | 44.90 | 44955 | 19836.46 | 4.14% | 2.00 |
| 2026-01-15 | 43.40 | 44.50 | 0.72 | 1.64% | 43.17 | 45.29 | 75044 | 33413.74 | 6.91% | 0.00 |
| 2026-01-14 | 45.46 | 43.78 | -2.10 | -4.58% | 43.00 | 45.99 | 147489 | 65725.86 | 13.59% | 0.00 |
| 2026-01-13 | 50.30 | 45.88 | -5.17 | -10.13% | 45.00 | 53.01 | 163820 | 81073.20 | 15.09% | 0.00 |
| 2026-01-12 | 51.50 | 51.05 | -0.79 | -1.52% | 49.36 | 52.55 | 135129 | 68282.66 | 12.45% | 1.00 |
| 2026-01-09 | 47.00 | 51.84 | 4.18 | 8.77% | 47.00 | 52.53 | 165621 | 82803.12 | 15.26% | 0.00 |
| 2026-01-08 | 46.23 | 47.66 | 1.25 | 2.69% | 46.23 | 49.63 | 105939 | 50825.58 | 9.76% | 0.00 |
| 2026-01-07 | 45.00 | 46.41 | 1.29 | 2.86% | 44.58 | 48.00 | 93768 | 43611.81 | 8.64% | 2.00 |
| 2026-01-06 | 44.88 | 45.12 | 0.73 | 1.64% | 43.83 | 45.44 | 70282 | 31324.41 | 6.47% | 0.00 |
| 2026-01-05 | 41.51 | 44.39 | 3.69 | 9.07% | 41.30 | 45.15 | 117672 | 51158.88 | 10.84% | 0.00 |
| 2025-12-31 | 42.11 | 40.70 | -1.63 | -3.85% | 40.25 | 42.41 | 59851 | 24501.49 | 5.51% | 0.00 |
| 2025-12-30 | 42.05 | 42.33 | -0.16 | -0.38% | 41.01 | 43.27 | 47671 | 20197.18 | 4.39% | 0.00 |
| 2025-12-29 | 41.90 | 42.49 | 0.54 | 1.29% | 41.65 | 43.10 | 45060 | 19038.41 | 4.15% | 0.00 |
| 2025-12-26 | 41.50 | 41.95 | 0.35 | 0.84% | 41.40 | 44.30 | 63654 | 27195.48 | 5.86% | 0.00 |
| 2025-12-25 | 41.27 | 41.60 | 0.26 | 0.63% | 40.92 | 41.76 | 28951 | 11993.90 | 2.67% | 0.00 |
| 2025-12-24 | 41.70 | 41.34 | -0.36 | -0.86% | 40.97 | 42.02 | 36610 | 15126.00 | 3.37% | 0.00 |
| 2025-12-23 | 41.49 | 41.70 | 0.33 | 0.80% | 41.37 | 42.46 | 51489 | 21587.38 | 4.74% | 0.00 |
| 2025-12-22 | 42.36 | 41.37 | -0.16 | -0.39% | 41.11 | 42.83 | 58488 | 24533.59 | 5.39% | 0.00 |
| 2025-12-19 | 40.65 | 41.53 | 0.60 | 1.47% | 40.31 | 41.58 | 33266 | 13633.44 | 3.06% | 0.00 |
| 2025-12-18 | 40.72 | 40.93 | -0.20 | -0.49% | 40.14 | 42.11 | 33950 | 14060.83 | 3.13% | 0.00 |
| 2025-12-17 | 40.75 | 41.13 | 0.39 | 0.96% | 40.50 | 41.70 | 46302 | 19009.96 | 4.27% | 0.00 |
| 2025-12-16 | 41.20 | 40.74 | -0.79 | -1.90% | 39.86 | 41.50 | 47021 | 19086.63 | 4.33% | 0.00 |
| 2025-12-15 | 40.88 | 41.53 | 0.53 | 1.29% | 40.76 | 42.94 | 63061 | 26204.29 | 5.81% | 0.00 |
| 2025-12-12 | 40.66 | 41.00 | 0.18 | 0.44% | 39.62 | 41.17 | 64258 | 26005.04 | 5.92% | 0.00 |
| 2025-12-11 | 40.30 | 40.82 | 0.57 | 1.42% | 40.08 | 42.41 | 92132 | 38168.67 | 8.49% | 0.00 |
| 2025-12-10 | 40.86 | 40.25 | -0.61 | -1.49% | 40.00 | 41.03 | 41208 | 16648.76 | 3.80% | 0.00 |
| 2025-12-09 | 41.80 | 40.86 | -0.87 | -2.08% | 40.53 | 42.14 | 52509 | 21597.10 | 4.84% | 0.00 |
| 2025-12-08 | 42.41 | 41.73 | -0.26 | -0.62% | 41.53 | 42.87 | 49735 | 20811.31 | 4.58% | 0.00 |
| 2025-12-05 | 41.77 | 41.99 | 0.17 | 0.41% | 41.40 | 42.29 | 46774 | 19592.23 | 4.31% | 0.00 |
| 2025-12-04 | 42.71 | 41.82 | -0.89 | -2.08% | 41.50 | 43.04 | 67239 | 28250.42 | 6.19% | 1.00 |
| 2025-12-03 | 45.24 | 42.71 | -2.64 | -5.82% | 41.28 | 45.30 | 111862 | 47684.43 | 10.31% | 2.00 |
| 2025-12-02 | 46.33 | 45.35 | -0.55 | -1.20% | 45.03 | 47.20 | 85149 | 39041.86 | 7.84% | 0.00 |
| 2025-12-01 | 50.31 | 45.90 | -2.04 | -4.26% | 45.73 | 51.27 | 116750 | 55699.04 | 10.76% | 3.00 |
| 2025-11-28 | 46.93 | 47.94 | 2.19 | 4.79% | 45.88 | 48.93 | 86372 | 41161.83 | 7.96% | 0.00 |
| 2025-11-27 | 46.98 | 45.75 | -1.23 | -2.62% | 45.40 | 47.48 | 103947 | 48066.15 | 9.58% | 2.05 |
| 2025-11-26 | 47.60 | 46.98 | -0.80 | -1.67% | 46.91 | 50.93 | 157832 | 77244.50 | 14.54% | 10.00 |
| 2025-11-25 | 47.24 | 47.78 | 1.38 | 2.97% | 46.55 | 49.07 | 112662 | 53964.38 | 10.38% | 0.00 |
| 2025-11-24 | 47.94 | 46.40 | -1.56 | -3.25% | 46.26 | 49.22 | 129783 | 61338.14 | 11.96% | 3.00 |
| 2025-11-21 | 53.16 | 47.96 | -5.08 | -9.58% | 47.50 | 54.59 | 180265 | 90648.38 | 16.61% | 0.00 |
| 2025-11-20 | 55.56 | 53.04 | -4.46 | -7.76% | 48.50 | 57.20 | 223996 | 118870.81 | 20.64% | 0.00 |
| 2025-11-19 | 57.15 | 57.50 | -2.00 | -3.36% | 56.03 | 61.11 | 189721 | 110394.61 | 17.48% | 0.00 |
| 2025-11-18 | 52.60 | 59.50 | 9.92 | 20.01% | 52.60 | 59.50 | 250450 | 145030.73 | 23.07% | 0.00 |
| 2025-11-17 | 48.24 | 49.58 | 0.38 | 0.77% | 46.03 | 50.20 | 197515 | 95650.57 | 18.20% | 0.00 |
| 2025-11-14 | 42.08 | 49.20 | 8.20 | 20.00% | 41.52 | 49.20 | 235842 | 108715.77 | 21.73% | 0.00 |
| 2025-11-13 | 35.90 | 41.00 | 5.10 | 14.21% | 35.45 | 42.00 | 167999 | 64989.97 | 15.48% | 1.00 |
| 2025-11-12 | 33.90 | 35.90 | 2.14 | 6.34% | 33.87 | 37.30 | 107655 | 38604.39 | 9.92% | 0.00 |
| 2025-11-11 | 33.90 | 33.76 | -0.11 | -0.32% | 33.32 | 34.50 | 54000 | 18353.04 | 4.97% | 0.00 |
| 2025-11-10 | 31.10 | 33.87 | 2.78 | 8.94% | 31.10 | 34.26 | 99006 | 32962.55 | 9.12% | 0.00 |
| 2025-11-07 | 31.37 | 31.09 | -0.30 | -0.96% | 30.60 | 31.37 | 19717 | 6110.25 | 1.82% | 0.00 |
| 2025-11-06 | 30.98 | 31.39 | 0.29 | 0.93% | 30.91 | 31.55 | 30490 | 9517.68 | 2.81% | 0.00 |
| 2025-11-05 | 32.71 | 31.10 | -2.03 | -6.13% | 30.83 | 32.98 | 66634 | 21000.06 | 6.14% | 0.00 |
| 2025-11-04 | 32.78 | 33.13 | 0.38 | 1.16% | 32.25 | 34.92 | 52350 | 17530.11 | 4.82% | 0.00 |
| 2025-11-03 | 33.32 | 32.75 | -0.05 | -0.15% | 32.31 | 33.47 | 32763 | 10785.19 | 3.02% | 0.00 |
| 2025-10-31 | 31.96 | 32.80 | 0.81 | 2.53% | 31.85 | 33.18 | 32067 | 10500.60 | 2.95% | 0.00 |
| 2025-10-30 | 32.30 | 31.99 | -0.61 | -1.87% | 31.67 | 32.49 | 20187 | 6450.64 | 1.86% | 0.00 |
| 2025-10-29 | 32.70 | 32.60 | -0.25 | -0.76% | 32.05 | 32.85 | 24067 | 7800.59 | 2.22% | 0.00 |
| 2025-10-28 | 32.41 | 32.85 | 0.15 | 0.46% | 31.91 | 33.95 | 31338 | 10287.60 | 2.89% | 0.00 |
| 2025-10-27 | 33.05 | 32.70 | -0.15 | -0.46% | 32.38 | 33.64 | 27402 | 9004.14 | 2.52% | 0.00 |
| 2025-10-24 | 32.70 | 32.85 | 0.15 | 0.46% | 32.54 | 33.78 | 37700 | 12494.64 | 3.47% | 0.00 |
| 2025-10-23 | 34.66 | 32.70 | -1.28 | -3.77% | 32.40 | 34.66 | 45286 | 14965.02 | 4.17% | 0.00 |
| 2025-10-22 | 35.29 | 33.98 | -1.60 | -4.50% | 33.86 | 35.51 | 66842 | 22968.49 | 6.16% | 0.00 |
| 2025-10-21 | 35.44 | 35.58 | 0.14 | 0.40% | 34.76 | 36.04 | 78288 | 27793.07 | 7.21% | 0.00 |
| 2025-10-20 | 32.77 | 35.44 | 2.66 | 8.11% | 32.56 | 36.06 | 88403 | 30473.29 | 8.14% | 7.00 |
| 2025-10-17 | 32.00 | 32.78 | 1.00 | 3.15% | 31.62 | 33.49 | 60974 | 20001.41 | 5.62% | 0.00 |
| 2025-10-16 | 31.20 | 31.78 | 0.30 | 0.95% | 31.20 | 32.09 | 28357 | 9003.17 | 2.61% | 0.00 |
| 2025-10-15 | 31.00 | 31.48 | 1.08 | 3.55% | 30.00 | 31.61 | 25857 | 8074.36 | 2.38% | 0.00 |
诚达药业(301201)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。
