| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 23.00 | 23.23 | -0.07 | -0.30% | 22.42 | 23.50 | 417175 | 95703.75 | 9.21% |
| 2025-10-23 | 24.20 | 23.30 | -0.90 | -3.72% | 23.10 | 24.85 | 635199 | 151465.05 | 14.03% |
| 2025-10-22 | 22.00 | 24.20 | 2.20 | 10.00% | 21.71 | 24.20 | 521556 | 121626.77 | 11.52% |
| 2025-10-21 | 22.58 | 22.00 | -0.42 | -1.87% | 21.89 | 22.98 | 511088 | 113779.25 | 11.29% |
| 2025-10-20 | 23.90 | 22.42 | -0.85 | -3.65% | 22.16 | 23.90 | 654894 | 149791.03 | 14.46% |
| 2025-10-17 | 21.45 | 23.27 | 2.12 | 10.02% | 21.33 | 23.27 | 551176 | 124842.15 | 12.17% |
| 2025-10-16 | 20.80 | 21.15 | 0.35 | 1.68% | 20.32 | 21.76 | 400384 | 84349.72 | 8.84% |
| 2025-10-15 | 20.02 | 20.80 | 0.83 | 4.16% | 20.01 | 21.48 | 371605 | 77772.87 | 8.21% |
| 2025-10-14 | 20.47 | 19.97 | -0.37 | -1.82% | 19.86 | 20.77 | 145950 | 29615.83 | 3.22% |
| 2025-10-13 | 19.49 | 20.34 | 0.30 | 1.50% | 19.27 | 20.73 | 144995 | 29282.59 | 3.20% |
| 2025-10-10 | 20.17 | 20.23 | 0.03 | 0.15% | 20.07 | 20.69 | 106240 | 21561.97 | 2.35% |
| 2025-10-09 | 20.70 | 20.20 | -0.36 | -1.75% | 19.90 | 20.70 | 105110 | 21154.31 | 2.32% |
| 2025-09-30 | 20.42 | 20.56 | 0.15 | 0.73% | 20.18 | 20.78 | 119143 | 24406.24 | 2.63% |
| 2025-09-29 | 19.90 | 20.41 | 0.57 | 2.87% | 19.60 | 20.47 | 129058 | 25995.14 | 2.85% |
| 2025-09-26 | 20.03 | 19.84 | -0.46 | -2.27% | 19.69 | 20.12 | 104172 | 20709.26 | 2.30% |
| 2025-09-25 | 20.49 | 20.30 | -0.22 | -1.07% | 20.28 | 21.11 | 129085 | 26637.31 | 2.85% |
| 2025-09-24 | 20.03 | 20.52 | 0.41 | 2.04% | 19.90 | 20.65 | 121029 | 24609.88 | 2.67% |
| 2025-09-23 | 20.90 | 20.11 | -0.91 | -4.33% | 19.62 | 21.04 | 205010 | 41256.09 | 4.53% |
| 2025-09-22 | 20.90 | 21.02 | 0.13 | 0.62% | 20.88 | 21.81 | 145238 | 30759.57 | 3.21% |
| 2025-09-19 | 21.34 | 20.89 | -0.46 | -2.15% | 20.72 | 21.59 | 141721 | 29731.95 | 3.13% |
| 2025-09-18 | 21.50 | 21.35 | 0.14 | 0.66% | 21.11 | 22.08 | 231565 | 49857.47 | 5.11% |
| 2025-09-17 | 21.65 | 21.21 | -0.40 | -1.85% | 21.08 | 21.66 | 146361 | 31140.20 | 3.23% |
| 2025-09-16 | 22.00 | 21.61 | -0.34 | -1.55% | 21.36 | 22.03 | 150801 | 32544.36 | 3.33% |
| 2025-09-15 | 22.01 | 21.95 | -0.53 | -2.36% | 21.89 | 22.75 | 188352 | 41591.29 | 4.16% |
| 2025-09-12 | 21.38 | 22.48 | 1.10 | 5.14% | 21.15 | 22.88 | 348629 | 76986.07 | 7.70% |
| 2025-09-11 | 20.81 | 21.38 | 0.20 | 0.94% | 20.14 | 21.60 | 203132 | 42895.48 | 4.49% |
| 2025-09-10 | 21.23 | 21.18 | 0.08 | 0.38% | 21.16 | 21.93 | 208942 | 44753.14 | 4.61% |
| 2025-09-09 | 23.03 | 21.10 | -1.94 | -8.42% | 20.94 | 23.25 | 411803 | 90361.02 | 9.10% |
| 2025-09-08 | 25.06 | 23.04 | -2.17 | -8.61% | 22.94 | 25.45 | 318333 | 75775.52 | 7.03% |
| 2025-09-05 | 25.83 | 25.21 | -0.11 | -0.43% | 24.37 | 26.20 | 289579 | 72810.99 | 6.40% |
| 2025-09-04 | 28.09 | 25.32 | -1.58 | -5.87% | 24.73 | 28.23 | 473232 | 124868.17 | 10.45% |
| 2025-09-03 | 24.73 | 26.90 | 2.45 | 10.02% | 24.54 | 26.90 | 270128 | 69600.22 | 5.97% |
| 2025-09-02 | 25.43 | 24.45 | -0.93 | -3.66% | 24.09 | 25.62 | 155452 | 38250.02 | 3.43% |
| 2025-09-01 | 25.18 | 25.38 | -0.08 | -0.31% | 24.68 | 25.75 | 218167 | 55062.30 | 4.82% |
| 2025-08-29 | 26.81 | 25.46 | -1.12 | -4.21% | 25.30 | 26.95 | 219133 | 56387.68 | 4.84% |
| 2025-08-28 | 26.78 | 26.58 | 0.06 | 0.23% | 25.58 | 26.81 | 161149 | 42367.73 | 3.56% |
| 2025-08-27 | 28.01 | 26.52 | -1.71 | -6.06% | 26.40 | 28.44 | 187384 | 51145.01 | 4.14% |
| 2025-08-26 | 29.99 | 28.23 | -1.28 | -4.34% | 28.16 | 30.10 | 160149 | 46658.32 | 3.54% |
| 2025-08-25 | 28.99 | 29.51 | 0.87 | 3.04% | 28.65 | 30.19 | 165034 | 48821.90 | 3.65% |
| 2025-08-22 | 29.95 | 28.64 | -1.36 | -4.53% | 28.45 | 30.50 | 225822 | 65247.07 | 4.99% |
| 2025-08-21 | 30.44 | 30.00 | -0.65 | -2.12% | 29.86 | 31.99 | 240236 | 73846.28 | 5.31% |
| 2025-08-20 | 33.00 | 30.65 | -3.40 | -9.99% | 30.65 | 33.50 | 237527 | 75891.49 | 5.25% |
| 2025-08-19 | 32.34 | 34.05 | 1.06 | 3.21% | 32.34 | 35.06 | 301327 | 101861.93 | 6.66% |
| 2025-08-18 | 33.74 | 32.99 | -0.76 | -2.25% | 32.14 | 34.21 | 262048 | 87280.12 | 5.79% |
| 2025-08-15 | 31.50 | 33.75 | 2.25 | 7.14% | 31.46 | 34.15 | 273742 | 90450.36 | 6.05% |
| 2025-08-14 | 32.00 | 31.50 | -0.74 | -2.30% | 31.01 | 32.43 | 187368 | 59124.73 | 4.14% |
| 2025-08-13 | 33.66 | 32.24 | -1.23 | -3.67% | 31.70 | 33.85 | 263594 | 85382.20 | 5.82% |
| 2025-08-12 | 33.90 | 33.47 | -0.43 | -1.27% | 32.15 | 34.52 | 271555 | 89787.23 | 6.00% |
| 2025-08-11 | 34.35 | 33.90 | 0.39 | 1.16% | 33.20 | 35.20 | 330134 | 113338.51 | 7.29% |
| 2025-08-08 | 32.13 | 33.51 | 0.61 | 1.85% | 30.99 | 34.50 | 411295 | 136045.81 | 9.08% |
| 2025-08-07 | 31.99 | 32.90 | 0.41 | 1.26% | 31.56 | 34.08 | 442653 | 146267.39 | 9.78% |
| 2025-08-06 | 29.50 | 32.49 | 2.45 | 8.16% | 29.50 | 33.04 | 605070 | 194542.06 | 13.36% |
| 2025-08-05 | 32.98 | 30.04 | -2.14 | -6.65% | 29.46 | 33.22 | 429991 | 131915.88 | 9.50% |
| 2025-08-04 | 30.38 | 32.18 | 1.99 | 6.59% | 28.89 | 32.65 | 490675 | 151134.12 | 10.84% |
| 2025-08-01 | 29.31 | 30.19 | 0.18 | 0.60% | 29.25 | 31.50 | 572686 | 173240.45 | 12.65% |
| 2025-07-31 | 28.79 | 30.01 | 1.49 | 5.22% | 27.00 | 30.85 | 773022 | 222265.91 | 17.07% |
| 2025-07-30 | 28.52 | 28.52 | 2.59 | 9.99% | 27.53 | 28.52 | 273368 | 77653.48 | 6.04% |
| 2025-07-29 | 25.00 | 25.93 | 2.36 | 10.01% | 25.00 | 25.93 | 160035 | 41296.16 | 3.53% |
| 2025-07-28 | 20.70 | 23.57 | 2.14 | 9.99% | 20.70 | 23.57 | 290043 | 65269.00 | 6.41% |
| 2025-07-25 | 20.41 | 21.43 | 1.03 | 5.05% | 20.41 | 22.13 | 438800 | 93146.09 | 9.69% |
| 2025-07-24 | 20.53 | 20.40 | -0.23 | -1.11% | 19.68 | 20.91 | 480103 | 96959.06 | 10.60% |
| 2025-07-23 | 19.80 | 20.63 | 0.80 | 4.03% | 19.73 | 21.58 | 581330 | 120803.38 | 12.84% |
| 2025-07-22 | 18.03 | 19.83 | 1.80 | 9.98% | 18.03 | 19.83 | 680068 | 130229.17 | 15.02% |
| 2025-07-21 | 16.48 | 18.03 | 1.64 | 10.01% | 16.48 | 18.03 | 509171 | 90647.84 | 11.25% |
| 2025-07-18 | 15.80 | 16.39 | 0.62 | 3.93% | 15.48 | 16.60 | 143256 | 22737.62 | 3.16% |
| 2025-07-17 | 15.77 | 15.77 | -0.05 | -0.32% | 15.51 | 15.85 | 96726 | 15154.05 | 2.14% |
| 2025-07-16 | 15.75 | 15.82 | 0.19 | 1.22% | 15.46 | 15.84 | 102973 | 16141.83 | 2.27% |
| 2025-07-15 | 15.50 | 15.63 | 0.10 | 0.64% | 15.43 | 15.91 | 102043 | 15999.26 | 2.25% |
| 2025-07-14 | 15.35 | 15.53 | 0.14 | 0.91% | 15.28 | 15.81 | 89001 | 13824.90 | 1.97% |
| 2025-07-11 | 15.22 | 15.39 | 0.17 | 1.12% | 15.12 | 15.89 | 102032 | 15799.33 | 2.25% |
| 2025-07-10 | 15.10 | 15.22 | 0.17 | 1.13% | 15.02 | 15.32 | 67483 | 10249.80 | 1.49% |
| 2025-07-09 | 15.42 | 15.05 | -0.37 | -2.40% | 15.00 | 15.43 | 92705 | 14072.42 | 2.05% |
| 2025-07-08 | 15.41 | 15.42 | -0.04 | -0.26% | 15.19 | 15.80 | 95745 | 14746.78 | 2.11% |
| 2025-07-07 | 15.66 | 15.46 | -0.16 | -1.02% | 15.37 | 16.04 | 145038 | 22667.25 | 3.20% |
| 2025-07-04 | 15.80 | 15.62 | -0.19 | -1.20% | 15.51 | 15.93 | 166228 | 26073.71 | 3.67% |
| 2025-07-03 | 14.71 | 15.81 | 1.09 | 7.40% | 14.58 | 16.09 | 268195 | 41262.75 | 5.92% |
| 2025-07-02 | 14.22 | 14.72 | 0.48 | 3.37% | 14.17 | 15.15 | 173068 | 25411.17 | 3.82% |
| 2025-07-01 | 14.02 | 14.24 | 0.22 | 1.57% | 13.95 | 14.27 | 58565 | 8265.24 | 1.29% |
| 2025-06-30 | 13.93 | 14.02 | 0.05 | 0.36% | 13.89 | 14.04 | 36997 | 5163.65 | 0.82% |
| 2025-06-27 | 13.85 | 13.97 | 0.12 | 0.87% | 13.82 | 14.01 | 42884 | 5983.60 | 0.95% |
辰欣药业(603367)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。
