| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.24 | 18.24 | -0.02 | -0.11% | 18.01 | 18.31 | 98807 | 17962.83 | 1.11% |
| 2025-12-11 | 18.22 | 18.26 | 0.08 | 0.44% | 18.15 | 18.40 | 108229 | 19762.93 | 1.22% |
| 2025-12-10 | 18.16 | 18.18 | -0.12 | -0.66% | 17.90 | 18.20 | 100764 | 18195.80 | 1.13% |
| 2025-12-09 | 18.39 | 18.30 | -0.13 | -0.71% | 18.25 | 18.75 | 121309 | 22447.50 | 1.36% |
| 2025-12-08 | 18.50 | 18.43 | -0.01 | -0.05% | 18.39 | 18.62 | 100602 | 18577.20 | 1.13% |
| 2025-12-05 | 18.16 | 18.44 | 0.26 | 1.43% | 17.87 | 18.46 | 121411 | 22099.83 | 1.37% |
| 2025-12-04 | 18.20 | 18.18 | 0.00 | 0.00% | 18.01 | 18.23 | 82029 | 14871.59 | 0.92% |
| 2025-12-03 | 18.11 | 18.18 | 0.10 | 0.55% | 18.05 | 18.27 | 87312 | 15835.24 | 0.98% |
| 2025-12-02 | 18.51 | 18.08 | -0.43 | -2.32% | 18.02 | 18.52 | 158042 | 28744.75 | 1.78% |
| 2025-12-01 | 18.60 | 18.51 | -0.13 | -0.70% | 18.45 | 18.71 | 137014 | 25442.42 | 1.54% |
| 2025-11-28 | 18.69 | 18.64 | -0.07 | -0.37% | 18.35 | 18.76 | 129502 | 24003.24 | 1.46% |
| 2025-11-27 | 18.84 | 18.71 | -0.12 | -0.64% | 18.53 | 18.92 | 123431 | 23148.91 | 1.39% |
| 2025-11-26 | 18.75 | 18.83 | 0.08 | 0.43% | 18.74 | 19.15 | 147451 | 27963.78 | 1.66% |
| 2025-11-25 | 18.96 | 18.75 | -0.16 | -0.85% | 18.74 | 19.16 | 181137 | 34342.57 | 2.04% |
| 2025-11-24 | 18.75 | 18.91 | 0.29 | 1.56% | 18.61 | 19.06 | 176651 | 33353.62 | 1.99% |
| 2025-11-21 | 19.50 | 18.62 | -1.08 | -5.48% | 18.53 | 19.81 | 345005 | 65444.40 | 3.88% |
| 2025-11-20 | 20.15 | 19.70 | -0.42 | -2.09% | 19.64 | 20.27 | 244739 | 48659.38 | 2.75% |
| 2025-11-19 | 21.40 | 20.12 | -1.34 | -6.24% | 20.02 | 21.70 | 446910 | 91535.17 | 5.02% |
| 2025-11-18 | 21.70 | 21.46 | -0.41 | -1.87% | 21.30 | 21.89 | 287825 | 61976.87 | 3.24% |
| 2025-11-17 | 21.52 | 21.87 | 0.41 | 1.91% | 21.18 | 22.25 | 508358 | 109976.34 | 5.72% |
| 2025-11-14 | 20.17 | 21.46 | 1.12 | 5.51% | 20.12 | 21.90 | 646045 | 137294.69 | 7.26% |
| 2025-11-13 | 19.94 | 20.34 | 0.42 | 2.11% | 19.60 | 20.39 | 356858 | 71957.17 | 4.01% |
| 2025-11-12 | 19.96 | 19.92 | 0.04 | 0.20% | 19.74 | 20.30 | 306345 | 61290.91 | 3.44% |
| 2025-11-11 | 19.88 | 19.88 | 0.01 | 0.05% | 19.60 | 19.99 | 222765 | 44118.62 | 2.50% |
| 2025-11-10 | 19.35 | 19.87 | 0.44 | 2.26% | 19.20 | 19.88 | 245775 | 47998.39 | 2.76% |
| 2025-11-07 | 19.46 | 19.43 | -0.17 | -0.87% | 19.34 | 19.74 | 175105 | 34126.49 | 1.97% |
| 2025-11-06 | 19.38 | 19.60 | 0.15 | 0.77% | 19.28 | 19.60 | 165125 | 32140.55 | 1.86% |
| 2025-11-05 | 19.60 | 19.45 | -0.30 | -1.52% | 19.26 | 19.86 | 245442 | 47828.72 | 2.76% |
| 2025-11-04 | 20.08 | 19.75 | -0.51 | -2.52% | 19.63 | 20.20 | 260956 | 51723.79 | 2.93% |
| 2025-11-03 | 20.14 | 20.26 | 0.30 | 1.50% | 19.86 | 20.50 | 413522 | 83698.91 | 4.65% |
| 2025-10-31 | 19.20 | 19.96 | 0.73 | 3.80% | 19.16 | 20.10 | 418690 | 82860.88 | 4.71% |
| 2025-10-30 | 19.90 | 19.23 | -0.77 | -3.85% | 19.22 | 19.90 | 305983 | 59557.81 | 3.44% |
| 2025-10-29 | 19.53 | 20.00 | 0.55 | 2.83% | 19.23 | 20.07 | 310343 | 61117.79 | 3.49% |
| 2025-10-28 | 19.83 | 19.45 | -0.41 | -2.06% | 19.38 | 19.98 | 208691 | 40876.02 | 2.35% |
| 2025-10-27 | 19.70 | 19.86 | 0.58 | 3.01% | 19.41 | 20.31 | 454487 | 90362.17 | 5.11% |
| 2025-10-24 | 18.88 | 19.28 | 0.47 | 2.50% | 18.87 | 19.75 | 281297 | 54412.24 | 3.16% |
| 2025-10-23 | 18.96 | 18.81 | -0.23 | -1.21% | 18.45 | 19.10 | 192241 | 35843.80 | 2.16% |
| 2025-10-22 | 19.16 | 19.04 | -0.29 | -1.50% | 18.93 | 19.61 | 183080 | 34981.62 | 2.06% |
| 2025-10-21 | 18.90 | 19.33 | 0.49 | 2.60% | 18.73 | 19.33 | 243599 | 46522.10 | 2.74% |
| 2025-10-20 | 19.19 | 18.84 | -0.01 | -0.05% | 18.68 | 19.31 | 233864 | 44356.66 | 2.63% |
| 2025-10-17 | 19.70 | 18.85 | -0.93 | -4.70% | 18.80 | 19.86 | 324417 | 62331.20 | 3.65% |
| 2025-10-16 | 20.10 | 19.78 | -0.95 | -4.58% | 19.57 | 20.22 | 522534 | 103864.66 | 5.87% |
| 2025-10-15 | 19.65 | 20.73 | 1.18 | 6.04% | 19.50 | 20.80 | 515996 | 104351.87 | 5.80% |
| 2025-10-14 | 19.36 | 19.55 | 0.25 | 1.30% | 19.35 | 20.38 | 371139 | 73516.80 | 4.17% |
| 2025-10-13 | 18.84 | 19.30 | -0.55 | -2.77% | 18.79 | 19.41 | 307631 | 58710.67 | 3.46% |
| 2025-10-10 | 20.51 | 19.85 | -0.76 | -3.69% | 19.70 | 20.55 | 328306 | 65717.76 | 3.69% |
| 2025-10-09 | 19.50 | 20.61 | 1.16 | 5.96% | 19.47 | 20.75 | 418787 | 84357.82 | 4.71% |
| 2025-09-30 | 19.11 | 19.45 | 0.21 | 1.09% | 19.03 | 19.56 | 256148 | 49512.09 | 2.88% |
| 2025-09-29 | 18.89 | 19.24 | 0.31 | 1.64% | 18.66 | 19.39 | 290927 | 55290.55 | 3.27% |
| 2025-09-26 | 19.46 | 18.93 | -0.53 | -2.72% | 18.71 | 19.47 | 476446 | 90698.21 | 5.36% |
| 2025-09-25 | 18.42 | 19.46 | 1.04 | 5.65% | 18.35 | 20.26 | 749063 | 148404.28 | 8.42% |
| 2025-09-24 | 17.93 | 18.42 | 0.37 | 2.05% | 17.91 | 18.48 | 238055 | 43562.53 | 2.68% |
| 2025-09-23 | 18.85 | 18.05 | -0.95 | -5.00% | 17.68 | 18.96 | 408325 | 74221.12 | 4.59% |
| 2025-09-22 | 19.51 | 19.00 | -0.36 | -1.86% | 18.89 | 19.84 | 262894 | 50340.50 | 2.96% |
| 2025-09-19 | 19.80 | 19.36 | -0.54 | -2.71% | 19.16 | 20.47 | 331979 | 65260.93 | 3.73% |
| 2025-09-18 | 20.45 | 19.90 | -0.33 | -1.63% | 19.62 | 20.49 | 412064 | 82564.98 | 4.63% |
| 2025-09-17 | 20.33 | 20.23 | -0.03 | -0.15% | 19.99 | 20.76 | 411340 | 83694.09 | 4.62% |
| 2025-09-16 | 19.93 | 20.26 | 0.25 | 1.25% | 19.83 | 20.81 | 588574 | 119559.52 | 6.62% |
| 2025-09-15 | 19.02 | 20.01 | 1.00 | 5.26% | 19.01 | 20.27 | 616499 | 121217.64 | 6.93% |
| 2025-09-12 | 18.98 | 19.01 | 0.33 | 1.77% | 18.26 | 19.18 | 399863 | 75038.02 | 4.50% |
| 2025-09-11 | 18.39 | 18.68 | -0.32 | -1.68% | 17.30 | 18.80 | 410222 | 74788.78 | 4.61% |
| 2025-09-10 | 18.77 | 19.00 | 0.17 | 0.90% | 18.77 | 19.64 | 365829 | 70224.05 | 4.11% |
| 2025-09-09 | 19.17 | 18.83 | -0.49 | -2.54% | 18.65 | 19.50 | 323383 | 61593.06 | 3.64% |
| 2025-09-08 | 19.15 | 19.32 | 0.37 | 1.95% | 18.90 | 19.38 | 342455 | 65711.27 | 3.85% |
| 2025-09-05 | 18.11 | 19.15 | 0.95 | 5.22% | 17.94 | 19.18 | 440993 | 82738.05 | 4.96% |
| 2025-09-04 | 18.92 | 18.20 | -0.68 | -3.60% | 17.90 | 19.10 | 341321 | 63142.41 | 3.84% |
| 2025-09-03 | 18.91 | 18.88 | 0.04 | 0.21% | 18.75 | 19.29 | 330636 | 62726.20 | 3.72% |
| 2025-09-02 | 19.20 | 18.84 | -0.29 | -1.52% | 18.54 | 19.22 | 352382 | 66445.51 | 3.96% |
| 2025-09-01 | 18.15 | 19.13 | 1.04 | 5.75% | 18.00 | 19.26 | 482319 | 90229.89 | 5.42% |
| 2025-08-29 | 17.67 | 18.09 | 0.43 | 2.43% | 17.60 | 18.24 | 282395 | 50714.61 | 3.17% |
| 2025-08-28 | 17.81 | 17.66 | -0.19 | -1.06% | 17.12 | 17.96 | 318136 | 55779.22 | 3.58% |
| 2025-08-27 | 18.46 | 17.85 | -0.59 | -3.20% | 17.85 | 18.63 | 277153 | 50542.04 | 3.12% |
| 2025-08-26 | 18.76 | 18.44 | -0.42 | -2.23% | 18.40 | 18.76 | 241958 | 44864.03 | 2.72% |
| 2025-08-25 | 18.49 | 18.86 | 0.45 | 2.44% | 18.49 | 18.94 | 337818 | 63248.54 | 3.80% |
| 2025-08-22 | 18.45 | 18.41 | -0.02 | -0.11% | 18.19 | 18.45 | 225250 | 41243.06 | 2.53% |
| 2025-08-21 | 18.55 | 18.43 | -0.16 | -0.86% | 18.26 | 18.69 | 254224 | 46825.12 | 2.86% |
| 2025-08-20 | 18.66 | 18.59 | -0.20 | -1.06% | 18.04 | 18.70 | 351148 | 64644.75 | 3.95% |
| 2025-08-19 | 18.83 | 18.79 | -0.04 | -0.21% | 18.72 | 19.35 | 429951 | 81846.16 | 4.83% |
| 2025-08-18 | 18.80 | 18.83 | 0.05 | 0.27% | 18.65 | 19.01 | 343724 | 64579.52 | 3.86% |
| 2025-08-15 | 18.50 | 18.78 | 0.20 | 1.08% | 18.31 | 18.90 | 303276 | 56593.20 | 3.41% |
九洲药业(603456)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。
