| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 17.36 | 17.45 | 0.19 | 1.10% | 17.36 | 17.72 | 111783 | 19585.82 | 2.47% |
| 2026-02-05 | 17.30 | 17.26 | -0.05 | -0.29% | 17.22 | 17.43 | 68595 | 11884.31 | 1.52% |
| 2026-02-04 | 17.21 | 17.31 | 0.07 | 0.41% | 17.05 | 17.33 | 66886 | 11508.85 | 1.48% |
| 2026-02-03 | 17.15 | 17.24 | 0.14 | 0.82% | 17.01 | 17.27 | 74314 | 12736.78 | 1.64% |
| 2026-02-02 | 17.40 | 17.10 | -0.39 | -2.23% | 17.09 | 17.55 | 82814 | 14343.46 | 1.83% |
| 2026-01-30 | 17.72 | 17.49 | -0.18 | -1.02% | 17.37 | 17.93 | 102142 | 17961.58 | 2.26% |
| 2026-01-29 | 17.90 | 17.67 | -0.31 | -1.72% | 17.45 | 17.98 | 104695 | 18541.56 | 2.31% |
| 2026-01-28 | 18.73 | 17.98 | -0.72 | -3.85% | 17.92 | 18.80 | 187104 | 34054.45 | 4.13% |
| 2026-01-27 | 19.25 | 18.70 | -0.31 | -1.63% | 18.26 | 19.30 | 215206 | 40167.66 | 4.75% |
| 2026-01-26 | 18.80 | 19.01 | 0.21 | 1.12% | 18.67 | 19.22 | 214158 | 40642.64 | 4.73% |
| 2026-01-23 | 18.48 | 18.80 | 0.34 | 1.84% | 18.48 | 18.85 | 138930 | 26011.34 | 3.07% |
| 2026-01-22 | 18.39 | 18.46 | 0.01 | 0.05% | 18.26 | 18.50 | 76269 | 14003.93 | 1.68% |
| 2026-01-21 | 18.15 | 18.45 | 0.15 | 0.82% | 18.10 | 18.58 | 117762 | 21607.49 | 2.60% |
| 2026-01-20 | 18.06 | 18.30 | 0.25 | 1.39% | 18.03 | 18.60 | 155261 | 28435.44 | 3.43% |
| 2026-01-19 | 18.10 | 18.05 | -0.13 | -0.72% | 17.97 | 18.18 | 85153 | 15377.44 | 1.88% |
| 2026-01-16 | 18.27 | 18.18 | -0.07 | -0.38% | 17.90 | 18.40 | 139983 | 25384.96 | 3.09% |
| 2026-01-15 | 18.45 | 18.25 | -0.22 | -1.19% | 18.09 | 18.51 | 103155 | 18873.27 | 2.28% |
| 2026-01-14 | 18.40 | 18.47 | 0.04 | 0.22% | 18.25 | 18.84 | 198844 | 36937.10 | 4.39% |
| 2026-01-13 | 18.58 | 18.43 | -0.14 | -0.75% | 18.41 | 19.03 | 213122 | 39998.66 | 4.71% |
| 2026-01-12 | 18.71 | 18.57 | -0.26 | -1.38% | 18.44 | 18.90 | 151125 | 28021.58 | 3.34% |
| 2026-01-09 | 18.41 | 18.83 | 0.40 | 2.17% | 18.30 | 18.86 | 192775 | 35836.51 | 4.26% |
| 2026-01-08 | 18.29 | 18.43 | 0.16 | 0.88% | 18.26 | 18.60 | 110252 | 20337.95 | 2.44% |
| 2026-01-07 | 18.24 | 18.27 | 0.10 | 0.55% | 18.13 | 18.43 | 121836 | 22259.32 | 2.69% |
| 2026-01-06 | 18.24 | 18.17 | -0.04 | -0.22% | 18.05 | 18.25 | 107863 | 19573.11 | 2.38% |
| 2026-01-05 | 17.42 | 18.21 | 0.89 | 5.14% | 17.42 | 18.25 | 204427 | 36733.69 | 4.52% |
| 2025-12-31 | 17.49 | 17.32 | -0.17 | -0.97% | 17.28 | 17.49 | 71323 | 12370.36 | 1.58% |
| 2025-12-30 | 17.53 | 17.49 | -0.02 | -0.11% | 17.32 | 17.60 | 83421 | 14569.21 | 1.84% |
| 2025-12-29 | 17.87 | 17.51 | -0.34 | -1.90% | 17.48 | 17.90 | 103071 | 18155.60 | 2.28% |
| 2025-12-26 | 18.02 | 17.85 | -0.15 | -0.83% | 17.81 | 18.15 | 100032 | 17908.42 | 2.21% |
| 2025-12-25 | 18.07 | 18.00 | -0.05 | -0.28% | 17.85 | 18.09 | 82378 | 14793.05 | 1.82% |
| 2025-12-24 | 17.77 | 18.05 | 0.24 | 1.35% | 17.68 | 18.07 | 89621 | 16034.80 | 1.98% |
| 2025-12-23 | 18.07 | 17.81 | -0.23 | -1.27% | 17.71 | 18.27 | 104385 | 18674.56 | 2.31% |
| 2025-12-22 | 18.13 | 18.04 | -0.05 | -0.28% | 17.95 | 18.23 | 96049 | 17346.77 | 2.12% |
| 2025-12-19 | 17.78 | 18.09 | 0.33 | 1.86% | 17.77 | 18.12 | 117454 | 21156.07 | 2.59% |
| 2025-12-18 | 17.75 | 17.76 | 0.07 | 0.40% | 17.72 | 18.01 | 103476 | 18466.41 | 2.29% |
| 2025-12-17 | 17.78 | 17.69 | 0.08 | 0.45% | 17.37 | 17.88 | 128506 | 22592.29 | 2.84% |
| 2025-12-16 | 18.04 | 17.61 | -0.27 | -1.51% | 17.47 | 18.13 | 97682 | 17256.82 | 2.16% |
| 2025-12-15 | 17.83 | 17.88 | -0.15 | -0.83% | 17.83 | 18.12 | 68200 | 12237.76 | 1.51% |
| 2025-12-12 | 18.10 | 18.03 | -0.10 | -0.55% | 17.77 | 18.15 | 94127 | 16913.70 | 2.08% |
| 2025-12-11 | 18.23 | 18.13 | -0.08 | -0.44% | 18.01 | 18.50 | 81725 | 14875.38 | 1.81% |
| 2025-12-10 | 18.14 | 18.21 | 0.08 | 0.44% | 18.05 | 18.34 | 68771 | 12485.70 | 1.52% |
| 2025-12-09 | 18.15 | 18.13 | -0.10 | -0.55% | 18.07 | 18.38 | 79385 | 14452.59 | 1.75% |
| 2025-12-08 | 18.43 | 18.23 | -0.10 | -0.55% | 18.17 | 18.52 | 106402 | 19453.25 | 2.35% |
| 2025-12-05 | 18.18 | 18.33 | 0.15 | 0.83% | 17.89 | 18.57 | 101169 | 18504.35 | 2.23% |
| 2025-12-04 | 18.36 | 18.18 | -0.17 | -0.93% | 18.13 | 18.47 | 63937 | 11683.98 | 1.41% |
| 2025-12-03 | 18.40 | 18.35 | -0.11 | -0.60% | 18.19 | 18.55 | 79165 | 14509.68 | 1.75% |
| 2025-12-02 | 18.76 | 18.46 | -0.29 | -1.55% | 18.33 | 18.78 | 80754 | 14904.44 | 1.78% |
| 2025-12-01 | 18.71 | 18.75 | 0.05 | 0.27% | 18.60 | 18.86 | 82160 | 15364.84 | 1.81% |
| 2025-11-28 | 18.86 | 18.70 | -0.16 | -0.85% | 18.50 | 18.90 | 89893 | 16761.72 | 1.99% |
| 2025-11-27 | 18.73 | 18.86 | 0.13 | 0.69% | 18.56 | 18.98 | 97817 | 18400.50 | 2.16% |
| 2025-11-26 | 18.70 | 18.73 | -0.15 | -0.79% | 18.69 | 19.45 | 159270 | 30350.04 | 3.52% |
| 2025-11-25 | 18.36 | 18.88 | 0.52 | 2.83% | 18.32 | 18.99 | 145918 | 27414.48 | 3.22% |
| 2025-11-24 | 18.38 | 18.36 | 0.06 | 0.33% | 18.09 | 18.48 | 133324 | 24415.89 | 2.94% |
| 2025-11-21 | 18.92 | 18.30 | -0.71 | -3.73% | 18.20 | 19.14 | 172959 | 32054.18 | 3.82% |
| 2025-11-20 | 19.53 | 19.01 | -0.63 | -3.21% | 19.01 | 19.83 | 161385 | 31103.48 | 3.56% |
| 2025-11-19 | 20.40 | 19.64 | -1.01 | -4.89% | 19.32 | 20.55 | 232245 | 46024.80 | 5.13% |
| 2025-11-18 | 21.18 | 20.65 | -0.64 | -3.01% | 20.36 | 21.34 | 245184 | 50902.41 | 5.42% |
| 2025-11-17 | 21.88 | 21.29 | -0.33 | -1.53% | 21.20 | 21.98 | 343559 | 73878.63 | 7.59% |
| 2025-11-14 | 20.82 | 21.62 | 0.61 | 2.90% | 20.60 | 21.99 | 456546 | 97975.48 | 10.08% |
| 2025-11-13 | 21.38 | 21.01 | -0.29 | -1.36% | 20.73 | 21.39 | 297883 | 62580.67 | 6.58% |
| 2025-11-12 | 21.20 | 21.30 | 0.01 | 0.05% | 21.08 | 21.59 | 260038 | 55539.36 | 5.74% |
| 2025-11-11 | 21.08 | 21.29 | 0.21 | 1.00% | 20.72 | 21.36 | 248792 | 52579.73 | 5.50% |
| 2025-11-10 | 20.60 | 21.08 | 0.70 | 3.43% | 20.60 | 21.80 | 284490 | 60477.20 | 6.28% |
| 2025-11-07 | 20.63 | 20.38 | -0.38 | -1.83% | 20.25 | 21.21 | 177297 | 36553.30 | 3.92% |
| 2025-11-06 | 20.94 | 20.76 | -0.44 | -2.08% | 20.50 | 20.98 | 174282 | 36054.98 | 3.85% |
| 2025-11-05 | 20.54 | 21.20 | 0.27 | 1.29% | 20.54 | 21.68 | 226321 | 47957.62 | 5.00% |
| 2025-11-04 | 21.44 | 20.93 | -0.73 | -3.37% | 20.75 | 21.49 | 210260 | 44059.14 | 4.64% |
| 2025-11-03 | 21.20 | 21.66 | 0.45 | 2.12% | 20.89 | 21.90 | 373499 | 80104.95 | 8.25% |
| 2025-10-31 | 19.70 | 21.21 | 1.49 | 7.56% | 19.69 | 21.58 | 447658 | 93724.53 | 9.89% |
| 2025-10-30 | 20.65 | 19.72 | -1.17 | -5.60% | 19.71 | 20.66 | 272135 | 54523.57 | 6.01% |
| 2025-10-29 | 20.55 | 20.89 | 0.35 | 1.70% | 20.10 | 20.94 | 263173 | 53974.41 | 5.81% |
| 2025-10-28 | 22.10 | 20.54 | -1.76 | -7.89% | 20.45 | 22.10 | 421753 | 88471.02 | 9.32% |
| 2025-10-27 | 23.26 | 22.30 | -0.93 | -4.00% | 22.19 | 23.26 | 436777 | 97973.80 | 9.65% |
| 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% |
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。
