| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 13.26 | 13.37 | -0.04 | -0.30% | 12.86 | 13.43 | 52240 | 6878.57 | 1.15% |
| 2025-04-08 | 12.97 | 13.41 | 0.51 | 3.95% | 12.96 | 13.64 | 89551 | 11954.46 | 1.98% |
| 2025-04-07 | 13.84 | 12.90 | -1.39 | -9.73% | 12.86 | 13.84 | 91247 | 12060.89 | 2.02% |
| 2025-04-03 | 14.22 | 14.29 | 0.01 | 0.07% | 14.11 | 14.48 | 48749 | 6984.56 | 1.08% |
| 2025-04-02 | 14.25 | 14.28 | 0.03 | 0.21% | 14.22 | 14.50 | 50154 | 7197.06 | 1.11% |
| 2025-04-01 | 13.70 | 14.25 | 0.55 | 4.01% | 13.69 | 14.33 | 77642 | 10981.17 | 1.71% |
| 2025-03-31 | 13.93 | 13.70 | -0.30 | -2.14% | 13.59 | 14.06 | 43432 | 5995.53 | 0.96% |
| 2025-03-28 | 13.96 | 14.00 | 0.10 | 0.72% | 13.95 | 14.35 | 85994 | 12159.26 | 1.90% |
| 2025-03-27 | 13.80 | 13.90 | 0.13 | 0.94% | 13.68 | 13.94 | 32960 | 4564.82 | 0.73% |
| 2025-03-26 | 13.83 | 13.77 | -0.04 | -0.29% | 13.75 | 13.90 | 19389 | 2677.22 | 0.43% |
| 2025-03-25 | 13.75 | 13.81 | 0.10 | 0.73% | 13.61 | 13.82 | 24401 | 3351.53 | 0.54% |
| 2025-03-24 | 13.70 | 13.71 | 0.01 | 0.07% | 13.52 | 13.78 | 24529 | 3351.41 | 0.54% |
| 2025-03-21 | 13.80 | 13.70 | -0.09 | -0.65% | 13.65 | 13.91 | 26091 | 3592.22 | 0.58% |
| 2025-03-20 | 13.96 | 13.79 | -0.11 | -0.79% | 13.76 | 13.96 | 26849 | 3716.41 | 0.59% |
| 2025-03-19 | 13.83 | 13.90 | 0.12 | 0.87% | 13.76 | 13.93 | 29522 | 4089.26 | 0.65% |
| 2025-03-18 | 13.62 | 13.78 | 0.15 | 1.10% | 13.62 | 13.96 | 37503 | 5169.07 | 0.83% |
| 2025-03-17 | 13.60 | 13.63 | 0.03 | 0.22% | 13.56 | 13.68 | 24714 | 3364.54 | 0.55% |
| 2025-03-14 | 13.31 | 13.60 | 0.25 | 1.87% | 13.31 | 13.60 | 35416 | 4769.51 | 0.78% |
| 2025-03-13 | 13.35 | 13.35 | -0.01 | -0.07% | 13.26 | 13.38 | 25687 | 3422.32 | 0.57% |
| 2025-03-12 | 13.45 | 13.36 | -0.09 | -0.67% | 13.33 | 13.48 | 24006 | 3209.11 | 0.53% |
| 2025-03-11 | 13.40 | 13.45 | -0.01 | -0.07% | 13.33 | 13.46 | 20868 | 2795.93 | 0.46% |
| 2025-03-10 | 13.33 | 13.46 | 0.11 | 0.82% | 13.32 | 13.50 | 26909 | 3618.60 | 0.59% |
| 2025-03-07 | 13.36 | 13.35 | -0.01 | -0.07% | 13.31 | 13.44 | 28876 | 3860.93 | 0.64% |
| 2025-03-06 | 13.32 | 13.36 | 0.06 | 0.45% | 13.27 | 13.39 | 22247 | 2966.53 | 0.49% |
| 2025-03-05 | 13.50 | 13.30 | -0.19 | -1.41% | 13.28 | 13.51 | 21958 | 2928.63 | 0.48% |
| 2025-03-04 | 13.42 | 13.49 | 0.10 | 0.75% | 13.37 | 13.51 | 31522 | 4242.77 | 0.70% |
| 2025-03-03 | 13.19 | 13.39 | 0.20 | 1.52% | 13.19 | 13.42 | 41206 | 5504.53 | 0.91% |
| 2025-02-28 | 13.26 | 13.19 | -0.11 | -0.83% | 13.16 | 13.35 | 32522 | 4308.36 | 0.72% |
| 2025-02-27 | 13.21 | 13.30 | 0.09 | 0.68% | 13.14 | 13.31 | 29670 | 3929.52 | 0.66% |
| 2025-02-26 | 13.12 | 13.21 | 0.08 | 0.61% | 13.12 | 13.22 | 24492 | 3225.28 | 0.54% |
| 2025-02-25 | 13.23 | 13.13 | -0.11 | -0.83% | 13.12 | 13.25 | 22056 | 2906.53 | 0.49% |
| 2025-02-24 | 13.16 | 13.24 | 0.03 | 0.23% | 13.14 | 13.30 | 22657 | 2993.43 | 0.50% |
| 2025-02-21 | 13.24 | 13.21 | -0.03 | -0.23% | 13.12 | 13.30 | 22094 | 2916.89 | 0.49% |
| 2025-02-20 | 13.12 | 13.24 | 0.13 | 0.99% | 13.10 | 13.32 | 22468 | 2974.96 | 0.50% |
| 2025-02-19 | 13.20 | 13.11 | -0.04 | -0.30% | 13.08 | 13.21 | 30258 | 3975.56 | 0.67% |
| 2025-02-18 | 13.42 | 13.15 | -0.26 | -1.94% | 13.12 | 13.43 | 30061 | 3991.87 | 0.66% |
| 2025-02-17 | 13.39 | 13.41 | 0.02 | 0.15% | 13.31 | 13.50 | 24631 | 3301.77 | 0.54% |
| 2025-02-14 | 13.26 | 13.39 | 0.11 | 0.83% | 13.26 | 13.44 | 23938 | 3206.23 | 0.53% |
| 2025-02-13 | 13.32 | 13.28 | -0.07 | -0.52% | 13.28 | 13.43 | 27490 | 3671.34 | 0.61% |
| 2025-02-12 | 13.39 | 13.35 | -0.03 | -0.22% | 13.29 | 13.42 | 25020 | 3339.67 | 0.55% |
| 2025-02-11 | 13.43 | 13.38 | -0.09 | -0.67% | 13.33 | 13.46 | 24703 | 3305.63 | 0.55% |
| 2025-02-10 | 13.43 | 13.47 | -0.20 | -1.46% | 13.23 | 13.47 | 60110 | 8047.92 | 1.33% |
| 2025-02-07 | 13.71 | 13.67 | -0.05 | -0.36% | 13.61 | 13.83 | 31967 | 4382.95 | 0.71% |
| 2025-02-06 | 13.66 | 13.72 | 0.06 | 0.44% | 13.55 | 13.79 | 30863 | 4214.59 | 0.68% |
| 2025-02-05 | 13.60 | 13.66 | 0.11 | 0.81% | 13.43 | 13.66 | 26074 | 3535.42 | 0.58% |
| 2025-01-27 | 13.40 | 13.55 | 0.17 | 1.27% | 13.40 | 13.66 | 23410 | 3174.55 | 0.52% |
| 2025-01-24 | 13.34 | 13.38 | 0.02 | 0.15% | 13.18 | 13.38 | 16561 | 2204.11 | 0.37% |
| 2025-01-23 | 13.37 | 13.36 | 0.04 | 0.30% | 13.33 | 13.46 | 18021 | 2413.91 | 0.40% |
| 2025-01-22 | 13.33 | 13.32 | -0.03 | -0.22% | 13.25 | 13.37 | 17360 | 2311.53 | 0.38% |
| 2025-01-21 | 13.43 | 13.35 | -0.08 | -0.60% | 13.27 | 13.47 | 12157 | 1621.55 | 0.27% |
| 2025-01-20 | 13.37 | 13.43 | 0.15 | 1.13% | 13.32 | 13.46 | 19931 | 2672.79 | 0.44% |
| 2025-01-17 | 13.16 | 13.28 | 0.07 | 0.53% | 13.08 | 13.31 | 17637 | 2334.72 | 0.39% |
| 2025-01-16 | 13.21 | 13.21 | 0.01 | 0.08% | 13.11 | 13.32 | 17791 | 2353.70 | 0.39% |
| 2025-01-15 | 13.22 | 13.20 | -0.05 | -0.38% | 13.14 | 13.28 | 14073 | 1858.41 | 0.31% |
| 2025-01-14 | 12.99 | 13.25 | 0.26 | 2.00% | 12.98 | 13.25 | 27563 | 3617.79 | 0.61% |
| 2025-01-13 | 12.85 | 12.99 | 0.06 | 0.46% | 12.79 | 13.00 | 18739 | 2416.62 | 0.41% |
| 2025-01-10 | 13.06 | 12.93 | -0.14 | -1.07% | 12.92 | 13.13 | 22574 | 2939.63 | 0.50% |
| 2025-01-09 | 13.23 | 13.07 | -0.22 | -1.66% | 13.06 | 13.27 | 28148 | 3699.10 | 0.62% |
| 2025-01-08 | 13.23 | 13.29 | -0.01 | -0.08% | 13.02 | 13.37 | 32854 | 4348.49 | 0.73% |
| 2025-01-07 | 13.68 | 13.30 | -0.48 | -3.48% | 13.16 | 13.68 | 57880 | 7727.28 | 1.28% |
| 2025-01-06 | 13.47 | 13.78 | 0.38 | 2.84% | 13.33 | 13.92 | 53084 | 7266.47 | 1.17% |
| 2025-01-03 | 13.41 | 13.40 | 0.04 | 0.30% | 13.32 | 13.72 | 42180 | 5707.68 | 0.93% |
| 2025-01-02 | 13.72 | 13.36 | -0.38 | -2.77% | 13.29 | 13.78 | 39565 | 5344.38 | 0.87% |
| 2024-12-31 | 13.99 | 13.74 | -0.25 | -1.79% | 13.72 | 14.08 | 30345 | 4202.76 | 0.67% |
| 2024-12-30 | 13.93 | 13.99 | -0.01 | -0.07% | 13.91 | 14.08 | 21664 | 3034.29 | 0.48% |
| 2024-12-27 | 13.76 | 14.00 | 0.24 | 1.74% | 13.74 | 14.03 | 30890 | 4302.17 | 0.68% |
| 2024-12-26 | 13.77 | 13.76 | -0.03 | -0.22% | 13.75 | 13.86 | 19925 | 2748.25 | 0.44% |
| 2024-12-25 | 13.91 | 13.79 | -0.13 | -0.93% | 13.70 | 13.97 | 21727 | 2994.99 | 0.48% |
| 2024-12-24 | 13.77 | 13.92 | 0.19 | 1.38% | 13.69 | 13.97 | 19961 | 2769.98 | 0.44% |
| 2024-12-23 | 13.97 | 13.73 | -0.28 | -2.00% | 13.72 | 14.05 | 34896 | 4841.18 | 0.77% |
| 2024-12-20 | 14.05 | 14.01 | -0.03 | -0.21% | 13.98 | 14.13 | 22085 | 3104.24 | 0.49% |
| 2024-12-19 | 13.97 | 14.04 | -0.01 | -0.07% | 13.77 | 14.06 | 30756 | 4277.19 | 0.68% |
| 2024-12-18 | 14.00 | 14.05 | 0.05 | 0.36% | 13.99 | 14.15 | 24805 | 3491.85 | 0.55% |
| 2024-12-17 | 14.36 | 14.00 | -0.44 | -3.05% | 13.96 | 14.49 | 43228 | 6102.64 | 0.95% |
| 2024-12-16 | 14.50 | 14.44 | -0.06 | -0.41% | 14.36 | 14.68 | 28050 | 4070.30 | 0.62% |
| 2024-12-13 | 14.71 | 14.50 | -0.27 | -1.83% | 14.47 | 14.74 | 40644 | 5938.57 | 0.90% |
| 2024-12-12 | 14.55 | 14.77 | 0.22 | 1.51% | 14.49 | 14.77 | 42471 | 6238.27 | 0.94% |
| 2024-12-11 | 14.40 | 14.55 | 0.13 | 0.90% | 14.36 | 14.62 | 31236 | 4534.56 | 0.69% |
| 2024-12-10 | 14.80 | 14.42 | -0.11 | -0.76% | 14.38 | 14.83 | 52338 | 7638.73 | 1.16% |
| 2024-12-09 | 14.59 | 14.53 | -0.09 | -0.62% | 14.45 | 14.74 | 34842 | 5082.36 | 0.77% |
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。
