| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 33.69 | 33.59 | -0.10 | -0.30% | 33.49 | 33.84 | 10733 | 3610.95 | 1.97% |
| 2025-10-09 | 33.80 | 33.69 | -0.04 | -0.12% | 33.20 | 33.88 | 15178 | 5096.14 | 2.79% |
| 2025-09-30 | 33.52 | 33.73 | 0.20 | 0.60% | 33.40 | 33.87 | 9340 | 3141.20 | 1.72% |
| 2025-09-29 | 33.38 | 33.53 | 0.12 | 0.36% | 33.04 | 33.73 | 11251 | 3770.52 | 2.07% |
| 2025-09-26 | 34.35 | 33.41 | -0.36 | -1.07% | 33.03 | 34.35 | 18724 | 6280.65 | 3.44% |
| 2025-09-25 | 35.68 | 33.77 | -1.72 | -4.85% | 33.61 | 35.99 | 49855 | 17181.62 | 9.16% |
| 2025-09-24 | 35.01 | 35.49 | 0.36 | 1.02% | 34.78 | 35.84 | 18711 | 6637.52 | 3.44% |
| 2025-09-23 | 35.68 | 35.13 | -0.55 | -1.54% | 34.45 | 35.77 | 29327 | 10246.95 | 5.39% |
| 2025-09-22 | 35.54 | 35.68 | 0.21 | 0.59% | 35.28 | 36.38 | 22962 | 8208.98 | 4.22% |
| 2025-09-19 | 35.36 | 35.47 | -0.09 | -0.25% | 35.20 | 36.25 | 26669 | 9529.58 | 4.90% |
| 2025-09-18 | 36.18 | 35.56 | -0.53 | -1.47% | 35.18 | 36.30 | 29115 | 10437.66 | 5.35% |
| 2025-09-17 | 36.08 | 36.09 | 0.12 | 0.33% | 36.04 | 36.66 | 27504 | 9962.99 | 5.06% |
| 2025-09-16 | 36.20 | 35.97 | -0.15 | -0.42% | 35.69 | 36.25 | 30443 | 10983.89 | 5.60% |
| 2025-09-15 | 34.76 | 36.12 | 1.36 | 3.91% | 34.53 | 36.45 | 59603 | 21409.71 | 10.96% |
| 2025-09-12 | 34.68 | 34.76 | -0.01 | -0.03% | 34.52 | 35.08 | 21212 | 7376.88 | 3.90% |
| 2025-09-11 | 34.68 | 34.77 | -0.08 | -0.23% | 33.82 | 34.94 | 26489 | 9087.67 | 4.87% |
| 2025-09-10 | 35.50 | 34.85 | -0.87 | -2.44% | 34.66 | 35.50 | 35560 | 12427.67 | 6.54% |
| 2025-09-09 | 34.88 | 35.72 | 0.90 | 2.58% | 34.46 | 36.96 | 54069 | 19347.80 | 9.94% |
| 2025-09-08 | 34.75 | 34.82 | 0.13 | 0.37% | 34.30 | 35.15 | 24685 | 8547.04 | 4.54% |
| 2025-09-05 | 35.00 | 34.69 | -0.06 | -0.17% | 34.06 | 35.17 | 32078 | 11124.54 | 5.90% |
| 2025-09-04 | 34.30 | 34.75 | 0.38 | 1.11% | 33.70 | 35.38 | 33218 | 11478.07 | 6.11% |
| 2025-09-03 | 34.48 | 34.37 | -0.14 | -0.41% | 34.16 | 34.77 | 18786 | 6477.34 | 3.45% |
| 2025-09-02 | 34.80 | 34.51 | -0.44 | -1.26% | 34.15 | 35.21 | 27168 | 9398.58 | 4.99% |
| 2025-09-01 | 33.98 | 34.95 | 1.03 | 3.04% | 33.62 | 34.95 | 34493 | 11908.66 | 6.34% |
| 2025-08-29 | 33.60 | 33.92 | 0.31 | 0.92% | 33.49 | 34.20 | 23265 | 7884.17 | 4.28% |
| 2025-08-28 | 33.73 | 33.61 | -0.21 | -0.62% | 32.70 | 34.12 | 34291 | 11430.33 | 6.30% |
| 2025-08-27 | 34.72 | 33.82 | -0.91 | -2.62% | 33.80 | 34.99 | 32544 | 11231.10 | 5.98% |
| 2025-08-26 | 35.61 | 34.73 | -0.80 | -2.25% | 34.65 | 36.02 | 42283 | 14855.94 | 7.77% |
| 2025-08-25 | 35.08 | 35.53 | 0.33 | 0.94% | 35.00 | 35.84 | 27553 | 9761.92 | 6.89% |
| 2025-08-22 | 35.52 | 35.20 | -0.32 | -0.90% | 34.55 | 35.52 | 30641 | 10729.20 | 7.66% |
| 2025-08-21 | 36.58 | 35.52 | -1.06 | -2.90% | 35.37 | 36.58 | 46123 | 16570.29 | 11.53% |
| 2025-08-20 | 36.78 | 36.58 | -0.12 | -0.33% | 36.15 | 37.13 | 29979 | 10990.18 | 7.49% |
| 2025-08-19 | 36.89 | 36.70 | -0.13 | -0.35% | 36.38 | 37.33 | 36972 | 13586.39 | 9.24% |
| 2025-08-18 | 37.39 | 36.83 | -0.14 | -0.38% | 36.45 | 37.40 | 46655 | 17121.33 | 11.66% |
| 2025-08-15 | 36.00 | 36.97 | 1.06 | 2.95% | 36.00 | 37.65 | 50750 | 18699.31 | 12.69% |
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。
