| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 14.02 | 13.85 | -0.17 | -1.21% | 13.80 | 14.03 | 52871 | 7328.37 | 1.17% |
| 2025-06-25 | 14.08 | 14.02 | -0.04 | -0.28% | 13.89 | 14.09 | 52150 | 7288.14 | 1.15% |
| 2025-06-24 | 14.06 | 14.06 | 0.00 | 0.00% | 13.96 | 14.10 | 57172 | 8028.30 | 1.26% |
| 2025-06-23 | 13.80 | 14.06 | 0.19 | 1.37% | 13.75 | 14.08 | 46526 | 6470.94 | 1.03% |
| 2025-06-20 | 13.82 | 13.87 | 0.07 | 0.51% | 13.80 | 14.05 | 43905 | 6117.25 | 0.97% |
| 2025-06-19 | 14.14 | 13.80 | -0.30 | -2.13% | 13.76 | 14.19 | 53099 | 7385.35 | 1.17% |
| 2025-06-18 | 14.30 | 14.32 | -0.17 | -1.17% | 14.24 | 14.49 | 65475 | 9393.45 | 1.45% |
| 2025-06-17 | 15.02 | 14.49 | -0.39 | -2.62% | 14.33 | 15.16 | 113492 | 16612.25 | 2.51% |
| 2025-06-16 | 14.71 | 14.88 | 0.17 | 1.16% | 14.58 | 15.22 | 121203 | 18107.96 | 2.68% |
| 2025-06-13 | 15.30 | 14.71 | -0.65 | -4.23% | 14.61 | 15.50 | 129715 | 19367.61 | 2.87% |
| 2025-06-12 | 15.50 | 15.36 | -0.16 | -1.03% | 15.24 | 15.63 | 112934 | 17366.43 | 2.49% |
| 2025-06-11 | 15.63 | 15.52 | -0.19 | -1.21% | 15.33 | 16.00 | 121570 | 18948.56 | 2.69% |
| 2025-06-10 | 15.70 | 15.71 | -0.08 | -0.51% | 15.43 | 16.13 | 164532 | 25773.55 | 3.63% |
| 2025-06-09 | 14.99 | 15.79 | 0.90 | 6.04% | 14.99 | 16.09 | 212105 | 33141.06 | 4.68% |
| 2025-06-06 | 14.46 | 14.89 | 0.51 | 3.55% | 14.43 | 15.00 | 158012 | 23295.12 | 3.49% |
| 2025-06-05 | 14.58 | 14.38 | -0.21 | -1.44% | 14.32 | 14.95 | 76584 | 11145.13 | 1.69% |
| 2025-06-04 | 14.46 | 14.59 | 0.13 | 0.90% | 14.43 | 15.02 | 108576 | 15977.44 | 2.40% |
| 2025-06-03 | 14.28 | 14.46 | 0.17 | 1.19% | 14.25 | 14.54 | 74226 | 10713.09 | 1.64% |
| 2025-05-30 | 14.09 | 14.29 | 0.20 | 1.42% | 14.04 | 14.44 | 95802 | 13739.66 | 2.12% |
| 2025-05-29 | 13.95 | 14.09 | 0.21 | 1.51% | 13.85 | 14.10 | 70225 | 9838.42 | 1.55% |
| 2025-05-28 | 13.85 | 13.88 | -0.05 | -0.36% | 13.83 | 14.02 | 40638 | 5652.14 | 0.90% |
| 2025-05-27 | 13.97 | 13.93 | -0.09 | -0.64% | 13.81 | 14.13 | 84078 | 11701.05 | 1.86% |
| 2025-05-26 | 13.70 | 14.02 | 0.23 | 1.67% | 13.61 | 14.60 | 139404 | 19618.35 | 3.08% |
| 2025-05-23 | 13.66 | 13.79 | 0.09 | 0.66% | 13.66 | 13.97 | 56165 | 7803.42 | 1.24% |
| 2025-05-22 | 13.78 | 13.70 | -0.10 | -0.72% | 13.64 | 13.85 | 31581 | 4330.26 | 0.70% |
| 2025-05-21 | 13.69 | 13.80 | 0.12 | 0.88% | 13.62 | 13.94 | 53723 | 7421.66 | 1.19% |
| 2025-05-20 | 13.54 | 13.68 | 0.18 | 1.33% | 13.52 | 13.75 | 61120 | 8351.32 | 1.35% |
| 2025-05-19 | 13.68 | 13.50 | -0.19 | -1.39% | 13.43 | 13.72 | 48549 | 6558.57 | 1.07% |
| 2025-05-16 | 13.53 | 13.69 | 0.15 | 1.11% | 13.48 | 13.78 | 49837 | 6777.96 | 1.10% |
| 2025-05-15 | 13.40 | 13.54 | 0.08 | 0.59% | 13.40 | 13.60 | 39998 | 5410.85 | 0.88% |
| 2025-05-14 | 13.45 | 13.46 | 0.01 | 0.07% | 13.35 | 13.48 | 26123 | 3500.96 | 0.58% |
| 2025-05-13 | 13.49 | 13.45 | 0.03 | 0.22% | 13.40 | 13.49 | 24317 | 3269.84 | 0.54% |
| 2025-05-12 | 13.55 | 13.42 | -0.09 | -0.67% | 13.36 | 13.55 | 38727 | 5192.29 | 0.86% |
| 2025-05-09 | 13.68 | 13.51 | -0.10 | -0.73% | 13.48 | 13.69 | 40605 | 5511.05 | 0.90% |
| 2025-05-08 | 13.37 | 13.61 | 0.20 | 1.49% | 13.36 | 13.72 | 50670 | 6846.72 | 1.12% |
| 2025-05-07 | 13.49 | 13.41 | -0.01 | -0.07% | 13.33 | 13.53 | 53114 | 7132.34 | 1.17% |
| 2025-05-06 | 13.50 | 13.42 | 0.00 | 0.00% | 13.36 | 13.51 | 47353 | 6351.46 | 1.05% |
| 2025-04-30 | 13.47 | 13.42 | -0.05 | -0.37% | 13.41 | 13.54 | 21452 | 2885.92 | 0.47% |
| 2025-04-29 | 13.35 | 13.47 | 0.10 | 0.75% | 13.32 | 13.59 | 32542 | 4393.59 | 0.72% |
| 2025-04-28 | 13.47 | 13.37 | -0.10 | -0.74% | 13.25 | 13.55 | 36649 | 4903.23 | 0.81% |
| 2025-04-25 | 13.61 | 13.47 | -0.17 | -1.25% | 13.40 | 13.69 | 36274 | 4888.19 | 0.80% |
| 2025-04-24 | 13.51 | 13.64 | 0.15 | 1.11% | 13.47 | 13.72 | 42928 | 5852.98 | 0.95% |
| 2025-04-23 | 13.62 | 13.49 | -0.20 | -1.46% | 13.47 | 13.70 | 42201 | 5729.22 | 0.93% |
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。
