| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 10.17 | 10.36 | 0.20 | 1.97% | 10.11 | 10.48 | 761809 | 78861.44 | 8.48% |
| 2025-07-03 | 10.10 | 10.16 | 0.07 | 0.69% | 10.07 | 10.19 | 288338 | 29272.78 | 3.21% |
| 2025-07-02 | 10.24 | 10.09 | -0.15 | -1.46% | 10.05 | 10.24 | 361711 | 36571.34 | 4.02% |
| 2025-07-01 | 10.02 | 10.24 | 0.23 | 2.30% | 9.98 | 10.25 | 529452 | 53700.48 | 5.89% |
| 2025-06-30 | 9.94 | 10.01 | 0.06 | 0.60% | 9.91 | 10.01 | 265707 | 26459.60 | 2.96% |
| 2025-06-27 | 9.97 | 9.95 | 0.01 | 0.10% | 9.92 | 10.02 | 271654 | 27080.38 | 3.02% |
| 2025-06-26 | 10.10 | 10.05 | -0.09 | -0.89% | 10.01 | 10.13 | 315606 | 31730.83 | 3.51% |
| 2025-06-25 | 10.14 | 10.14 | 0.00 | 0.00% | 10.02 | 10.16 | 394687 | 39815.06 | 4.39% |
| 2025-06-24 | 10.02 | 10.14 | 0.14 | 1.40% | 9.98 | 10.15 | 349319 | 35299.10 | 3.89% |
| 2025-06-23 | 9.87 | 10.00 | 0.05 | 0.50% | 9.81 | 10.03 | 305793 | 30408.19 | 3.40% |
| 2025-06-20 | 9.90 | 9.95 | 0.02 | 0.20% | 9.90 | 10.00 | 283175 | 28173.33 | 3.15% |
| 2025-06-19 | 10.19 | 9.93 | -0.30 | -2.93% | 9.91 | 10.24 | 479323 | 48175.20 | 5.33% |
| 2025-06-18 | 10.47 | 10.23 | -0.32 | -3.03% | 10.18 | 10.54 | 538636 | 55343.36 | 5.99% |
| 2025-06-17 | 10.74 | 10.55 | -0.12 | -1.12% | 10.47 | 10.85 | 517558 | 54913.05 | 5.76% |
| 2025-06-16 | 10.55 | 10.67 | 0.05 | 0.47% | 10.55 | 10.78 | 408602 | 43606.19 | 4.55% |
| 2025-06-13 | 11.01 | 10.62 | -0.42 | -3.80% | 10.59 | 11.01 | 857465 | 92071.87 | 9.54% |
| 2025-06-12 | 11.04 | 11.04 | 0.00 | 0.00% | 10.91 | 11.10 | 582545 | 64140.33 | 6.48% |
| 2025-06-11 | 11.03 | 11.04 | 0.01 | 0.09% | 10.94 | 11.25 | 533218 | 58851.68 | 5.93% |
| 2025-06-10 | 11.04 | 11.03 | -0.07 | -0.63% | 10.84 | 11.30 | 834016 | 92225.06 | 9.28% |
| 2025-06-09 | 10.92 | 11.10 | 0.20 | 1.83% | 10.90 | 11.28 | 875209 | 97430.67 | 9.74% |
| 2025-06-06 | 11.03 | 10.90 | -0.09 | -0.82% | 10.83 | 11.10 | 561365 | 61312.59 | 6.25% |
| 2025-06-05 | 11.09 | 10.99 | -0.06 | -0.54% | 10.88 | 11.12 | 697992 | 76646.81 | 7.77% |
| 2025-06-04 | 11.10 | 11.05 | -0.03 | -0.27% | 10.90 | 11.20 | 794947 | 87530.31 | 8.85% |
| 2025-06-03 | 10.61 | 11.08 | 0.24 | 2.21% | 10.61 | 11.37 | 1431616 | 158991.50 | 15.93% |
| 2025-05-30 | 10.68 | 10.84 | 0.35 | 3.34% | 10.67 | 11.25 | 1773984 | 194712.08 | 19.74% |
| 2025-05-29 | 10.36 | 10.49 | 0.14 | 1.35% | 10.27 | 10.60 | 587059 | 61449.54 | 6.53% |
| 2025-05-28 | 10.50 | 10.35 | -0.23 | -2.17% | 10.32 | 10.52 | 626293 | 65144.55 | 6.97% |
| 2025-05-27 | 10.56 | 10.58 | 0.09 | 0.86% | 10.44 | 10.78 | 727313 | 76941.09 | 8.09% |
| 2025-05-26 | 10.69 | 10.49 | -0.31 | -2.87% | 10.43 | 10.78 | 861610 | 90594.05 | 9.59% |
| 2025-05-23 | 10.73 | 10.80 | -0.04 | -0.37% | 10.73 | 11.32 | 1420156 | 156168.42 | 15.80% |
| 2025-05-22 | 10.50 | 10.84 | 0.27 | 2.55% | 10.31 | 11.21 | 1431790 | 153697.59 | 15.93% |
| 2025-05-21 | 10.61 | 10.57 | -0.15 | -1.40% | 10.55 | 10.80 | 749074 | 79786.96 | 8.34% |
| 2025-05-20 | 10.56 | 10.72 | 0.06 | 0.56% | 10.56 | 10.99 | 1091571 | 117967.18 | 12.15% |
| 2025-05-19 | 10.75 | 10.66 | -0.26 | -2.38% | 10.45 | 10.84 | 1094118 | 116169.96 | 12.17% |
| 2025-05-16 | 10.53 | 10.92 | 0.38 | 3.61% | 10.43 | 11.41 | 1757871 | 189591.95 | 19.56% |
| 2025-05-15 | 10.33 | 10.54 | 0.17 | 1.64% | 10.24 | 10.72 | 1361871 | 143460.98 | 15.15% |
| 2025-05-14 | 10.31 | 10.37 | -0.02 | -0.19% | 10.22 | 10.42 | 598304 | 61720.72 | 6.66% |
| 2025-05-13 | 10.22 | 10.39 | 0.23 | 2.26% | 10.20 | 10.58 | 1001823 | 104268.91 | 11.15% |
| 2025-05-12 | 10.20 | 10.16 | 0.03 | 0.30% | 10.01 | 10.24 | 506930 | 51226.36 | 5.64% |
| 2025-05-09 | 10.39 | 10.13 | -0.20 | -1.94% | 10.12 | 10.48 | 678662 | 69731.40 | 7.55% |
| 2025-05-08 | 10.25 | 10.33 | -0.02 | -0.19% | 10.18 | 10.45 | 751405 | 77775.98 | 8.36% |
| 2025-05-07 | 10.22 | 10.35 | 0.20 | 1.97% | 10.13 | 10.46 | 991152 | 102049.39 | 11.03% |
| 2025-05-06 | 9.98 | 10.15 | 0.24 | 2.42% | 9.94 | 10.15 | 616311 | 62068.78 | 6.86% |
| 2025-04-30 | 9.98 | 9.91 | -0.14 | -1.39% | 9.91 | 10.06 | 481743 | 48050.40 | 5.36% |
| 2025-04-29 | 9.85 | 10.05 | 0.12 | 1.21% | 9.85 | 10.15 | 556421 | 55642.82 | 6.19% |
| 2025-04-28 | 10.25 | 9.93 | -0.44 | -4.24% | 9.92 | 10.29 | 762722 | 76499.62 | 8.49% |
| 2025-04-25 | 10.50 | 10.37 | -0.16 | -1.52% | 10.18 | 10.51 | 1132165 | 116887.48 | 12.60% |
| 2025-04-24 | 10.09 | 10.53 | 0.40 | 3.95% | 10.01 | 10.79 | 1692749 | 177406.56 | 18.84% |
| 2025-04-23 | 10.18 | 10.13 | -0.15 | -1.46% | 10.07 | 10.28 | 805027 | 81799.06 | 8.96% |
| 2025-04-22 | 9.99 | 10.28 | 0.22 | 2.19% | 9.81 | 10.47 | 1251319 | 126352.68 | 13.92% |
| 2025-04-21 | 9.90 | 10.06 | 0.13 | 1.31% | 9.80 | 10.20 | 770416 | 77285.41 | 8.57% |
| 2025-04-18 | 9.79 | 9.93 | 0.19 | 1.95% | 9.75 | 10.18 | 837576 | 83397.22 | 9.32% |
| 2025-04-17 | 9.70 | 9.74 | -0.10 | -1.02% | 9.67 | 9.92 | 651608 | 63899.73 | 7.25% |
| 2025-04-16 | 10.23 | 9.84 | -0.49 | -4.74% | 9.75 | 10.23 | 1019422 | 101511.72 | 11.34% |
| 2025-04-15 | 10.25 | 10.33 | 0.08 | 0.78% | 10.04 | 10.42 | 1144874 | 117496.92 | 12.74% |
| 2025-04-14 | 10.09 | 10.25 | 0.30 | 3.02% | 10.06 | 10.49 | 1317852 | 135662.62 | 14.66% |
| 2025-04-11 | 9.90 | 9.95 | -0.10 | -1.00% | 9.82 | 10.25 | 1152845 | 115694.60 | 12.83% |
| 2025-04-10 | 9.83 | 10.05 | 0.23 | 2.34% | 9.75 | 10.24 | 1697688 | 170298.59 | 18.89% |
| 2025-04-09 | 9.69 | 9.82 | -0.31 | -3.06% | 9.12 | 10.05 | 1959854 | 184427.78 | 21.81% |
| 2025-04-08 | 9.80 | 10.13 | -0.07 | -0.69% | 9.47 | 10.38 | 1950403 | 193223.53 | 21.70% |
| 2025-04-07 | 10.88 | 10.20 | -1.13 | -9.97% | 10.20 | 11.00 | 1356170 | 142189.47 | 15.09% |
| 2025-04-03 | 11.18 | 11.33 | 0.18 | 1.61% | 11.18 | 11.97 | 2328919 | 269736.44 | 25.92% |
| 2025-04-02 | 11.13 | 11.15 | 0.02 | 0.18% | 11.00 | 11.56 | 2515049 | 282123.59 | 27.99% |
| 2025-04-01 | 10.40 | 11.13 | 1.01 | 9.98% | 10.40 | 11.13 | 979406 | 105576.12 | 10.90% |
| 2025-03-31 | 10.21 | 10.12 | -0.36 | -3.44% | 9.93 | 10.50 | 1459681 | 148520.64 | 16.24% |
| 2025-03-28 | 10.88 | 10.48 | -0.40 | -3.68% | 10.40 | 11.49 | 2539633 | 279210.84 | 28.26% |
| 2025-03-27 | 10.50 | 10.88 | 0.01 | 0.09% | 10.50 | 11.51 | 2891282 | 316811.12 | 32.17% |
| 2025-03-26 | 10.18 | 10.87 | 0.99 | 10.02% | 10.15 | 10.87 | 1941251 | 204697.23 | 21.60% |
| 2025-03-25 | 9.61 | 9.88 | 0.18 | 1.86% | 9.53 | 9.90 | 804582 | 77995.83 | 8.95% |
| 2025-03-24 | 9.43 | 9.70 | 0.31 | 3.30% | 9.37 | 9.95 | 878228 | 84771.63 | 9.77% |
| 2025-03-21 | 9.61 | 9.39 | -0.23 | -2.39% | 9.37 | 9.67 | 469618 | 44537.60 | 5.23% |
| 2025-03-20 | 9.66 | 9.62 | -0.07 | -0.72% | 9.59 | 9.72 | 461090 | 44407.00 | 5.13% |
| 2025-03-19 | 9.51 | 9.69 | 0.14 | 1.47% | 9.50 | 9.77 | 746499 | 72023.83 | 8.31% |
| 2025-03-18 | 9.54 | 9.55 | 0.05 | 0.53% | 9.45 | 9.58 | 358925 | 34167.91 | 3.99% |
| 2025-03-17 | 9.55 | 9.50 | 0.02 | 0.21% | 9.47 | 9.55 | 336617 | 32007.32 | 3.75% |
| 2025-03-14 | 9.30 | 9.48 | 0.16 | 1.72% | 9.28 | 9.49 | 441094 | 41527.16 | 4.91% |
| 2025-03-13 | 9.45 | 9.32 | -0.15 | -1.58% | 9.23 | 9.46 | 401906 | 37506.47 | 4.47% |
| 2025-03-12 | 9.38 | 9.47 | 0.08 | 0.85% | 9.36 | 9.55 | 551318 | 52268.23 | 6.13% |
| 2025-03-11 | 9.39 | 9.39 | -0.11 | -1.16% | 9.28 | 9.40 | 387259 | 36111.97 | 4.31% |
| 2025-03-10 | 9.41 | 9.50 | 0.19 | 2.04% | 9.37 | 9.55 | 550264 | 52093.09 | 6.12% |
鲁抗医药(600789)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。
