| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 13.56 | 13.69 | -0.20 | -1.44% | 13.16 | 13.71 | 84788 | 11371.28 | 1.87% |
| 2025-04-21 | 13.80 | 13.89 | 0.08 | 0.58% | 13.71 | 13.93 | 30205 | 4178.05 | 0.67% |
| 2025-04-18 | 13.83 | 13.81 | -0.05 | -0.36% | 13.79 | 13.99 | 22807 | 3160.35 | 0.50% |
| 2025-04-17 | 13.68 | 13.86 | 0.09 | 0.65% | 13.65 | 13.91 | 21197 | 2932.48 | 0.47% |
| 2025-04-16 | 13.83 | 13.77 | -0.17 | -1.22% | 13.57 | 13.94 | 26825 | 3689.15 | 0.59% |
| 2025-04-15 | 13.80 | 13.94 | 0.22 | 1.60% | 13.55 | 13.95 | 38486 | 5307.88 | 0.85% |
| 2025-04-14 | 13.60 | 13.72 | 0.26 | 1.93% | 13.48 | 13.81 | 34432 | 4693.64 | 0.76% |
| 2025-04-11 | 13.45 | 13.46 | -0.11 | -0.81% | 13.41 | 13.64 | 28219 | 3809.07 | 0.62% |
| 2025-04-10 | 13.50 | 13.57 | 0.20 | 1.50% | 13.46 | 13.67 | 36445 | 4948.85 | 0.80% |
| 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% |
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。
