| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 9.29 | 9.31 | -0.05 | -0.53% | 9.23 | 9.44 | 427158 | 39801.28 | 4.75% |
| 2025-03-06 | 9.24 | 9.36 | 0.08 | 0.86% | 9.24 | 9.37 | 412030 | 38436.58 | 4.58% |
| 2025-03-05 | 9.29 | 9.28 | -0.06 | -0.64% | 9.17 | 9.38 | 358119 | 33115.30 | 3.98% |
| 2025-03-04 | 9.21 | 9.34 | 0.10 | 1.08% | 9.13 | 9.34 | 304152 | 28152.28 | 3.38% |
| 2025-03-03 | 9.17 | 9.24 | 0.01 | 0.11% | 9.13 | 9.39 | 405641 | 37580.04 | 4.51% |
| 2025-02-28 | 9.68 | 9.23 | -0.50 | -5.14% | 9.20 | 9.71 | 746811 | 70424.06 | 8.31% |
| 2025-02-27 | 9.55 | 9.73 | 0.18 | 1.88% | 9.49 | 9.77 | 900801 | 86863.21 | 10.02% |
| 2025-02-26 | 9.36 | 9.55 | 0.23 | 2.47% | 9.30 | 9.58 | 640115 | 60492.59 | 7.12% |
| 2025-02-25 | 9.43 | 9.32 | -0.21 | -2.20% | 9.28 | 9.47 | 488608 | 45830.27 | 5.44% |
| 2025-02-24 | 9.59 | 9.53 | -0.08 | -0.83% | 9.46 | 9.64 | 487834 | 46581.80 | 5.43% |
| 2025-02-21 | 9.57 | 9.61 | 0.01 | 0.10% | 9.43 | 9.71 | 659227 | 62898.70 | 7.34% |
| 2025-02-20 | 9.58 | 9.60 | 0.05 | 0.52% | 9.53 | 9.75 | 604690 | 58173.59 | 6.73% |
| 2025-02-19 | 9.45 | 9.55 | 0.08 | 0.84% | 9.43 | 9.55 | 565079 | 53636.04 | 6.29% |
| 2025-02-18 | 9.90 | 9.47 | -0.51 | -5.11% | 9.44 | 9.93 | 867997 | 83965.93 | 9.66% |
| 2025-02-17 | 9.82 | 9.98 | 0.05 | 0.50% | 9.82 | 10.11 | 940230 | 93643.98 | 10.46% |
| 2025-02-14 | 9.72 | 9.93 | 0.17 | 1.74% | 9.72 | 10.07 | 979208 | 97196.62 | 10.90% |
| 2025-02-13 | 10.00 | 9.76 | -0.28 | -2.79% | 9.75 | 10.01 | 921820 | 91048.70 | 10.26% |
| 2025-02-12 | 9.99 | 10.04 | 0.04 | 0.40% | 9.90 | 10.11 | 1003356 | 100223.55 | 11.16% |
| 2025-02-11 | 10.20 | 10.00 | -0.27 | -2.63% | 9.93 | 10.21 | 1153689 | 115718.68 | 12.84% |
| 2025-02-10 | 9.84 | 10.27 | 0.28 | 2.80% | 9.79 | 10.73 | 2066607 | 212494.94 | 23.00% |
| 2025-02-07 | 9.46 | 9.99 | 0.52 | 5.49% | 9.40 | 10.30 | 2065746 | 201519.05 | 22.99% |
| 2025-02-06 | 9.26 | 9.47 | 0.07 | 0.74% | 9.23 | 9.49 | 1074345 | 100716.27 | 11.95% |
| 2025-02-05 | 9.17 | 9.40 | 0.50 | 5.62% | 9.14 | 9.51 | 1428137 | 133502.20 | 15.89% |
| 2025-01-27 | 9.06 | 8.90 | -0.04 | -0.45% | 8.88 | 9.10 | 561278 | 50350.72 | 6.25% |
| 2025-01-24 | 8.86 | 8.94 | 0.04 | 0.45% | 8.79 | 8.96 | 625490 | 55524.93 | 6.96% |
| 2025-01-23 | 9.08 | 8.90 | -0.09 | -1.00% | 8.90 | 9.24 | 829715 | 75386.12 | 9.23% |
| 2025-01-22 | 9.09 | 8.99 | -0.19 | -2.07% | 8.98 | 9.15 | 581803 | 52644.98 | 6.47% |
| 2025-01-21 | 9.39 | 9.18 | -0.15 | -1.61% | 9.02 | 9.41 | 903452 | 82863.21 | 10.05% |
| 2025-01-20 | 9.36 | 9.33 | -0.04 | -0.43% | 9.30 | 9.53 | 919291 | 86546.56 | 10.23% |
| 2025-01-17 | 9.46 | 9.37 | -0.18 | -1.88% | 9.15 | 9.60 | 1221644 | 114163.62 | 13.59% |
| 2025-01-16 | 9.45 | 9.55 | -0.05 | -0.52% | 9.40 | 9.94 | 1678360 | 161463.38 | 18.68% |
| 2025-01-15 | 9.07 | 9.60 | 0.40 | 4.35% | 8.98 | 9.97 | 2020629 | 189649.66 | 22.48% |
| 2025-01-14 | 8.95 | 9.20 | 0.30 | 3.37% | 8.86 | 9.22 | 1542710 | 139783.80 | 17.17% |
| 2025-01-13 | 9.10 | 8.90 | -0.58 | -6.12% | 8.77 | 9.15 | 1546942 | 138177.88 | 17.21% |
| 2025-01-10 | 10.28 | 9.48 | -1.05 | -9.97% | 9.48 | 10.57 | 2374478 | 234448.56 | 26.42% |
| 2025-01-09 | 11.12 | 10.53 | -1.17 | -10.00% | 10.53 | 11.43 | 2633078 | 284971.72 | 29.30% |
| 2025-01-08 | 11.80 | 11.70 | 0.12 | 1.04% | 11.16 | 12.23 | 3190027 | 377522.78 | 35.50% |
| 2025-01-07 | 12.70 | 11.58 | -0.05 | -0.43% | 11.04 | 12.70 | 3554743 | 416369.53 | 39.56% |
| 2025-01-06 | 11.63 | 11.63 | 1.06 | 10.03% | 11.63 | 11.63 | 610632 | 71016.45 | 6.79% |
| 2025-01-03 | 9.55 | 10.57 | 0.96 | 9.99% | 9.50 | 10.57 | 1144596 | 117334.58 | 12.74% |
| 2025-01-02 | 9.61 | 9.61 | 0.06 | 0.63% | 9.51 | 10.30 | 1560482 | 152567.11 | 17.36% |
| 2024-12-31 | 9.68 | 9.55 | -0.32 | -3.24% | 9.39 | 9.75 | 1052924 | 100607.56 | 11.72% |
| 2024-12-30 | 9.28 | 9.87 | 0.59 | 6.36% | 9.14 | 10.04 | 1639390 | 158388.56 | 18.24% |
| 2024-12-27 | 9.11 | 9.28 | 0.12 | 1.31% | 9.05 | 9.39 | 864150 | 79910.88 | 9.62% |
| 2024-12-26 | 9.07 | 9.16 | -0.01 | -0.11% | 9.03 | 9.29 | 773010 | 70703.20 | 8.60% |
| 2024-12-25 | 9.68 | 9.17 | -0.39 | -4.08% | 9.16 | 9.80 | 977876 | 91663.37 | 10.88% |
| 2024-12-24 | 9.51 | 9.56 | -0.06 | -0.62% | 9.35 | 9.84 | 1288716 | 123176.82 | 14.34% |
| 2024-12-23 | 9.41 | 9.62 | 0.21 | 2.23% | 9.27 | 10.30 | 2191190 | 212592.84 | 24.38% |
| 2024-12-20 | 8.61 | 9.41 | 0.86 | 10.06% | 8.60 | 9.41 | 1288213 | 117970.39 | 14.33% |
| 2024-12-19 | 8.44 | 8.55 | 0.04 | 0.47% | 8.37 | 8.57 | 238641 | 20205.56 | 2.66% |
| 2024-12-18 | 8.53 | 8.51 | 0.00 | 0.00% | 8.47 | 8.58 | 187815 | 16019.44 | 2.09% |
| 2024-12-17 | 8.69 | 8.53 | -0.19 | -2.18% | 8.49 | 8.73 | 295666 | 25394.32 | 3.29% |
| 2024-12-16 | 8.73 | 8.72 | -0.07 | -0.80% | 8.67 | 8.90 | 300996 | 26388.97 | 3.35% |
| 2024-12-13 | 9.08 | 8.79 | -0.33 | -3.62% | 8.77 | 9.08 | 480881 | 42815.09 | 5.35% |
| 2024-12-12 | 9.05 | 9.12 | 0.09 | 1.00% | 8.98 | 9.15 | 491428 | 44690.51 | 5.47% |
| 2024-12-11 | 8.96 | 9.03 | 0.03 | 0.33% | 8.91 | 9.03 | 355373 | 31984.06 | 3.95% |
| 2024-12-10 | 9.20 | 9.00 | -0.07 | -0.77% | 8.99 | 9.25 | 584040 | 53131.35 | 6.50% |
| 2024-12-09 | 9.19 | 9.07 | -0.04 | -0.44% | 8.93 | 9.22 | 548333 | 49879.51 | 6.10% |
| 2024-12-06 | 9.10 | 9.11 | 0.01 | 0.11% | 8.95 | 9.14 | 549911 | 49802.66 | 6.12% |
| 2024-12-05 | 8.99 | 9.10 | 0.19 | 2.13% | 8.94 | 9.20 | 670581 | 60737.41 | 7.46% |
| 2024-12-04 | 8.80 | 8.91 | 0.06 | 0.68% | 8.73 | 9.09 | 630199 | 56186.05 | 7.01% |
| 2024-12-03 | 8.87 | 8.85 | -0.05 | -0.56% | 8.75 | 8.94 | 366723 | 32407.65 | 4.08% |
| 2024-12-02 | 8.87 | 8.90 | 0.09 | 1.02% | 8.79 | 8.95 | 482938 | 42928.52 | 5.37% |
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。
