| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 29.90 | 30.17 | 0.58 | 1.96% | 29.75 | 30.26 | 9536 | 2860.08 | 1.75% |
| 2026-02-02 | 30.23 | 29.59 | -0.69 | -2.28% | 29.59 | 30.45 | 9983 | 2998.20 | 1.84% |
| 2026-01-30 | 29.84 | 30.28 | 0.44 | 1.47% | 29.76 | 30.44 | 12682 | 3829.22 | 2.33% |
| 2026-01-29 | 30.20 | 29.84 | -0.29 | -0.96% | 29.62 | 30.25 | 14294 | 4277.31 | 2.63% |
| 2026-01-28 | 31.04 | 30.13 | -0.93 | -2.99% | 30.10 | 31.05 | 23489 | 7145.13 | 4.32% |
| 2026-01-27 | 31.42 | 31.06 | -0.34 | -1.08% | 30.42 | 31.83 | 32230 | 10043.51 | 5.92% |
| 2026-01-26 | 31.05 | 31.40 | 0.35 | 1.13% | 30.72 | 31.40 | 20693 | 6430.49 | 3.80% |
| 2026-01-23 | 30.77 | 31.05 | 0.27 | 0.88% | 30.73 | 31.60 | 17987 | 5602.61 | 3.31% |
| 2026-01-22 | 30.38 | 30.78 | 0.23 | 0.75% | 30.38 | 30.88 | 12562 | 3852.15 | 2.31% |
| 2026-01-21 | 30.24 | 30.55 | 0.16 | 0.53% | 30.24 | 30.55 | 9655 | 2943.40 | 1.77% |
| 2026-01-20 | 30.38 | 30.39 | 0.04 | 0.13% | 30.28 | 30.65 | 13883 | 4222.76 | 2.55% |
| 2026-01-19 | 30.00 | 30.35 | 0.35 | 1.17% | 29.81 | 30.35 | 10164 | 3069.18 | 1.87% |
| 2026-01-16 | 30.00 | 30.00 | 0.05 | 0.17% | 29.73 | 30.18 | 8718 | 2608.12 | 1.60% |
| 2026-01-15 | 29.72 | 29.95 | 0.12 | 0.40% | 29.58 | 30.18 | 9247 | 2770.52 | 1.70% |
| 2026-01-14 | 30.10 | 29.83 | -0.17 | -0.57% | 29.60 | 30.30 | 21411 | 6424.19 | 3.94% |
| 2026-01-13 | 29.89 | 30.00 | 0.23 | 0.77% | 29.74 | 30.59 | 25319 | 7631.92 | 4.65% |
| 2026-01-12 | 29.60 | 29.77 | 0.17 | 0.57% | 29.43 | 29.78 | 13561 | 4019.22 | 2.49% |
| 2026-01-09 | 29.50 | 29.60 | 0.05 | 0.17% | 29.39 | 29.64 | 13427 | 3963.07 | 2.47% |
| 2026-01-08 | 29.40 | 29.55 | 0.27 | 0.92% | 29.22 | 29.70 | 10363 | 3059.02 | 1.91% |
| 2026-01-07 | 29.34 | 29.28 | 0.01 | 0.03% | 29.27 | 29.54 | 11140 | 3273.82 | 2.05% |
| 2026-01-06 | 29.22 | 29.27 | 0.07 | 0.24% | 29.08 | 29.34 | 11462 | 3349.54 | 2.11% |
| 2026-01-05 | 28.62 | 29.20 | 0.58 | 2.03% | 28.59 | 29.28 | 12165 | 3530.86 | 2.24% |
| 2025-12-31 | 28.84 | 28.62 | -0.10 | -0.35% | 28.61 | 28.84 | 4003 | 1147.67 | 0.74% |
| 2025-12-30 | 28.74 | 28.72 | -0.03 | -0.10% | 28.65 | 28.90 | 5583 | 1605.29 | 1.03% |
| 2025-12-29 | 29.01 | 28.75 | -0.11 | -0.38% | 28.71 | 29.01 | 4331 | 1246.89 | 0.80% |
| 2025-12-26 | 29.05 | 28.86 | -0.17 | -0.59% | 28.78 | 29.12 | 8010 | 2314.51 | 1.47% |
| 2025-12-25 | 28.94 | 29.03 | 0.01 | 0.03% | 28.89 | 29.10 | 5679 | 1647.68 | 1.04% |
| 2025-12-24 | 28.71 | 29.02 | 0.31 | 1.08% | 28.57 | 29.08 | 9018 | 2607.39 | 1.66% |
| 2025-12-23 | 28.79 | 28.71 | -0.09 | -0.31% | 28.66 | 28.88 | 4177 | 1201.17 | 0.77% |
| 2025-12-22 | 28.88 | 28.80 | 0.01 | 0.03% | 28.61 | 28.95 | 6289 | 1811.99 | 1.16% |
| 2025-12-19 | 28.49 | 28.79 | 0.37 | 1.30% | 28.40 | 28.85 | 7766 | 2230.26 | 1.43% |
| 2025-12-18 | 28.05 | 28.42 | 0.33 | 1.17% | 28.00 | 28.49 | 7069 | 2006.11 | 1.30% |
| 2025-12-17 | 27.96 | 28.09 | 0.13 | 0.46% | 27.73 | 28.18 | 7044 | 1972.04 | 1.29% |
| 2025-12-16 | 28.49 | 27.96 | -0.57 | -2.00% | 27.90 | 28.59 | 10765 | 3022.06 | 1.98% |
| 2025-12-15 | 28.50 | 28.53 | 0.02 | 0.07% | 28.34 | 28.75 | 5438 | 1553.32 | 1.00% |
| 2025-12-12 | 28.45 | 28.51 | 0.09 | 0.32% | 28.21 | 28.61 | 6131 | 1746.88 | 1.13% |
| 2025-12-11 | 28.81 | 28.42 | -0.35 | -1.22% | 28.41 | 28.91 | 7831 | 2236.54 | 1.44% |
| 2025-12-10 | 28.66 | 28.77 | 0.04 | 0.14% | 28.57 | 28.84 | 6010 | 1724.13 | 1.10% |
| 2025-12-09 | 29.14 | 28.73 | -0.37 | -1.27% | 28.71 | 29.23 | 8507 | 2463.97 | 1.56% |
| 2025-12-08 | 29.03 | 29.10 | 0.05 | 0.17% | 28.92 | 29.28 | 6584 | 1913.69 | 1.21% |
| 2025-12-05 | 28.85 | 29.05 | 0.18 | 0.62% | 28.51 | 29.09 | 8203 | 2363.67 | 1.51% |
| 2025-12-04 | 29.31 | 28.87 | -0.28 | -0.96% | 28.80 | 29.31 | 6611 | 1916.30 | 1.22% |
| 2025-12-03 | 29.25 | 29.15 | -0.10 | -0.34% | 29.01 | 29.35 | 5706 | 1663.61 | 1.05% |
| 2025-12-02 | 29.40 | 29.25 | -0.16 | -0.54% | 29.21 | 29.55 | 7400 | 2172.99 | 1.36% |
| 2025-12-01 | 29.28 | 29.41 | 0.10 | 0.34% | 29.27 | 29.51 | 5934 | 1742.80 | 1.09% |
| 2025-11-28 | 29.27 | 29.31 | 0.04 | 0.14% | 28.92 | 29.32 | 8856 | 2578.38 | 1.63% |
| 2025-11-27 | 29.50 | 29.27 | -0.11 | -0.37% | 29.26 | 29.50 | 8234 | 2419.69 | 1.51% |
| 2025-11-26 | 29.56 | 29.38 | 0.09 | 0.31% | 29.33 | 29.91 | 10291 | 3045.05 | 1.89% |
| 2025-11-25 | 29.35 | 29.29 | 0.21 | 0.72% | 29.16 | 29.63 | 11445 | 3368.71 | 2.10% |
| 2025-11-24 | 28.84 | 29.08 | 0.31 | 1.08% | 28.84 | 29.29 | 9299 | 2699.61 | 1.71% |
| 2025-11-21 | 29.48 | 28.77 | -0.86 | -2.90% | 28.30 | 29.72 | 16550 | 4791.46 | 3.04% |
| 2025-11-20 | 29.98 | 29.63 | -0.27 | -0.90% | 29.40 | 30.01 | 15550 | 4612.96 | 2.86% |
| 2025-11-19 | 30.60 | 29.90 | -0.78 | -2.54% | 29.88 | 30.80 | 15518 | 4677.56 | 2.85% |
| 2025-11-18 | 30.60 | 30.68 | 0.09 | 0.29% | 30.40 | 30.77 | 8514 | 2609.23 | 1.57% |
| 2025-11-17 | 31.60 | 30.59 | -0.99 | -3.13% | 30.58 | 31.64 | 25985 | 8009.08 | 4.78% |
| 2025-11-14 | 31.73 | 31.58 | -0.16 | -0.50% | 31.58 | 31.94 | 14452 | 4590.70 | 2.66% |
| 2025-11-13 | 31.97 | 31.74 | -0.28 | -0.87% | 31.60 | 32.02 | 18512 | 5870.09 | 3.40% |
| 2025-11-12 | 32.06 | 32.02 | -0.04 | -0.12% | 31.95 | 32.30 | 9762 | 3131.36 | 1.79% |
| 2025-11-11 | 32.13 | 32.06 | 0.03 | 0.09% | 31.90 | 32.21 | 7265 | 2326.63 | 1.34% |
| 2025-11-10 | 32.16 | 32.03 | -0.13 | -0.40% | 31.96 | 32.34 | 10844 | 3479.84 | 1.99% |
| 2025-11-07 | 32.35 | 32.16 | -0.14 | -0.43% | 32.16 | 32.45 | 7622 | 2461.19 | 1.40% |
| 2025-11-06 | 32.45 | 32.30 | -0.15 | -0.46% | 32.20 | 32.55 | 10240 | 3309.13 | 1.88% |
| 2025-11-05 | 32.55 | 32.45 | 0.03 | 0.09% | 32.11 | 32.75 | 9913 | 3222.30 | 1.82% |
| 2025-11-04 | 32.78 | 32.42 | -0.36 | -1.10% | 32.21 | 32.80 | 10418 | 3382.41 | 1.92% |
| 2025-11-03 | 32.35 | 32.78 | 0.43 | 1.33% | 32.21 | 33.10 | 19380 | 6342.85 | 3.56% |
| 2025-10-31 | 31.77 | 32.35 | 0.58 | 1.83% | 31.63 | 32.40 | 16088 | 5175.17 | 2.96% |
| 2025-10-30 | 32.35 | 31.77 | -0.54 | -1.67% | 31.77 | 32.36 | 16870 | 5384.83 | 3.10% |
| 2025-10-29 | 32.30 | 32.31 | 0.02 | 0.06% | 32.01 | 32.47 | 12856 | 4135.42 | 2.36% |
| 2025-10-28 | 32.60 | 32.29 | -0.31 | -0.95% | 32.21 | 32.69 | 10397 | 3371.83 | 1.91% |
| 2025-10-27 | 32.36 | 32.60 | 0.47 | 1.46% | 32.17 | 32.69 | 15883 | 5153.86 | 2.92% |
| 2025-10-24 | 32.02 | 32.13 | 0.05 | 0.16% | 32.00 | 32.80 | 9421 | 3041.95 | 1.73% |
| 2025-10-23 | 32.70 | 32.08 | -0.56 | -1.72% | 31.90 | 32.70 | 13037 | 4188.11 | 2.40% |
| 2025-10-22 | 32.62 | 32.64 | 0.03 | 0.09% | 32.41 | 32.90 | 8025 | 2624.96 | 1.48% |
| 2025-10-21 | 32.10 | 32.61 | 0.33 | 1.02% | 32.07 | 32.96 | 11948 | 3883.91 | 2.20% |
| 2025-10-20 | 32.73 | 32.28 | -0.50 | -1.53% | 31.90 | 32.78 | 13544 | 4361.07 | 2.49% |
| 2025-10-17 | 33.88 | 33.48 | -0.27 | -0.80% | 33.33 | 34.05 | 22474 | 7557.16 | 4.13% |
| 2025-10-16 | 33.55 | 33.75 | 0.15 | 0.45% | 33.36 | 34.04 | 18771 | 6332.36 | 3.45% |
| 2025-10-15 | 33.08 | 33.60 | 0.62 | 1.88% | 32.88 | 33.63 | 17090 | 5710.03 | 3.14% |
| 2025-10-14 | 33.36 | 32.98 | -0.22 | -0.66% | 32.80 | 33.61 | 16931 | 5605.31 | 3.11% |
| 2025-10-13 | 33.13 | 33.20 | -0.39 | -1.16% | 32.41 | 33.59 | 15471 | 5138.59 | 2.84% |
小方制药(603207)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。
