| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.83 | 15.77 | -0.07 | -0.44% | 15.66 | 15.92 | 108137 | 17061.05 | 1.22% |
| 2026-03-24 | 15.50 | 15.84 | 0.56 | 3.66% | 15.41 | 15.85 | 127671 | 19942.38 | 1.44% |
| 2026-03-23 | 15.95 | 15.28 | -0.94 | -5.80% | 15.11 | 15.95 | 172962 | 26856.85 | 1.94% |
| 2026-03-20 | 16.36 | 16.22 | -0.14 | -0.86% | 16.22 | 16.60 | 97659 | 16028.87 | 1.10% |
| 2026-03-19 | 16.66 | 16.36 | -0.40 | -2.39% | 16.27 | 16.66 | 107348 | 17635.81 | 1.21% |
| 2026-03-18 | 16.72 | 16.76 | 0.04 | 0.24% | 16.57 | 16.85 | 77345 | 12910.87 | 0.87% |
| 2026-03-17 | 16.88 | 16.72 | -0.16 | -0.95% | 16.71 | 17.12 | 129176 | 21820.42 | 1.45% |
| 2026-03-16 | 16.78 | 16.88 | 0.06 | 0.36% | 16.69 | 16.98 | 85971 | 14482.83 | 0.97% |
| 2026-03-13 | 16.83 | 16.82 | -0.07 | -0.41% | 16.66 | 16.93 | 90858 | 15283.69 | 1.02% |
| 2026-03-12 | 16.83 | 16.89 | 0.07 | 0.42% | 16.69 | 16.97 | 93141 | 15691.13 | 1.05% |
| 2026-03-11 | 16.87 | 16.82 | 0.00 | 0.00% | 16.78 | 16.91 | 68523 | 11537.00 | 0.77% |
| 2026-03-10 | 16.75 | 16.82 | 0.19 | 1.14% | 16.72 | 16.92 | 92041 | 15480.30 | 1.03% |
| 2026-03-09 | 16.65 | 16.63 | -0.19 | -1.13% | 16.41 | 16.71 | 106758 | 17665.37 | 1.20% |
| 2026-03-06 | 16.32 | 16.82 | 0.47 | 2.87% | 16.20 | 16.86 | 125809 | 20931.96 | 1.41% |
| 2026-03-05 | 16.50 | 16.35 | 0.09 | 0.55% | 16.28 | 16.55 | 98439 | 16141.63 | 1.11% |
| 2026-03-04 | 16.34 | 16.26 | -0.23 | -1.39% | 16.22 | 16.55 | 110278 | 18035.21 | 1.24% |
| 2026-03-03 | 17.02 | 16.49 | -0.51 | -3.00% | 16.45 | 17.15 | 169915 | 28409.63 | 1.91% |
| 2026-03-02 | 17.33 | 17.00 | -0.64 | -3.63% | 16.86 | 17.58 | 202699 | 34708.64 | 2.28% |
| 2026-02-27 | 17.62 | 17.64 | -0.02 | -0.11% | 17.58 | 17.72 | 65925 | 11630.63 | 0.74% |
| 2026-02-26 | 17.83 | 17.66 | -0.16 | -0.90% | 17.57 | 17.87 | 116334 | 20548.29 | 1.31% |
| 2026-02-25 | 17.66 | 17.82 | 0.17 | 0.96% | 17.63 | 17.95 | 85004 | 15150.04 | 0.96% |
| 2026-02-24 | 17.78 | 17.65 | 0.10 | 0.57% | 17.56 | 17.79 | 84324 | 14894.95 | 0.95% |
| 2026-02-13 | 17.98 | 17.55 | -0.46 | -2.55% | 17.55 | 18.00 | 122610 | 21779.20 | 1.38% |
| 2026-02-12 | 17.93 | 18.01 | 0.04 | 0.22% | 17.91 | 18.25 | 90468 | 16342.17 | 1.02% |
| 2026-02-11 | 18.02 | 17.97 | -0.04 | -0.22% | 17.88 | 18.13 | 81269 | 14633.70 | 0.91% |
| 2026-02-10 | 17.95 | 18.01 | 0.06 | 0.33% | 17.89 | 18.15 | 110628 | 19971.27 | 1.24% |
| 2026-02-09 | 17.95 | 17.95 | 0.07 | 0.39% | 17.85 | 18.03 | 94020 | 16851.43 | 1.06% |
| 2026-02-06 | 17.93 | 17.88 | -0.04 | -0.22% | 17.72 | 18.05 | 126015 | 22554.22 | 1.42% |
| 2026-02-05 | 17.95 | 17.92 | -0.03 | -0.17% | 17.85 | 18.08 | 95135 | 17080.06 | 1.07% |
| 2026-02-04 | 17.78 | 17.95 | 0.09 | 0.50% | 17.65 | 17.97 | 103291 | 18379.53 | 1.16% |
| 2026-02-03 | 17.73 | 17.86 | 0.20 | 1.13% | 17.62 | 17.94 | 103374 | 18394.35 | 1.16% |
| 2026-02-02 | 18.20 | 17.66 | -0.58 | -3.18% | 17.63 | 18.24 | 148410 | 26662.70 | 1.67% |
| 2026-01-30 | 18.47 | 18.24 | -0.19 | -1.03% | 18.15 | 18.66 | 145042 | 26604.50 | 1.63% |
| 2026-01-29 | 18.30 | 18.43 | 0.06 | 0.33% | 18.05 | 18.59 | 130793 | 24061.60 | 1.47% |
| 2026-01-28 | 18.71 | 18.37 | -0.34 | -1.82% | 18.34 | 18.74 | 133635 | 24642.86 | 1.50% |
| 2026-01-27 | 19.05 | 18.71 | -0.36 | -1.89% | 18.33 | 19.08 | 169314 | 31555.71 | 1.90% |
| 2026-01-26 | 19.31 | 19.07 | -0.23 | -1.19% | 18.84 | 19.40 | 194188 | 36979.01 | 2.18% |
| 2026-01-23 | 19.06 | 19.30 | 0.27 | 1.42% | 19.06 | 19.44 | 134723 | 25970.94 | 1.51% |
| 2026-01-22 | 19.26 | 19.03 | -0.29 | -1.50% | 18.97 | 19.39 | 148794 | 28453.56 | 1.67% |
| 2026-01-21 | 19.15 | 19.32 | 0.12 | 0.63% | 19.15 | 19.58 | 146264 | 28328.06 | 1.64% |
| 2026-01-20 | 19.50 | 19.20 | -0.27 | -1.39% | 19.10 | 19.58 | 161538 | 31127.44 | 1.82% |
| 2026-01-19 | 19.64 | 19.47 | -0.17 | -0.87% | 19.40 | 19.87 | 173184 | 33930.17 | 1.95% |
| 2026-01-16 | 19.70 | 19.64 | -0.10 | -0.51% | 19.45 | 19.82 | 166274 | 32619.76 | 1.87% |
| 2026-01-15 | 19.56 | 19.74 | 0.13 | 0.66% | 19.43 | 19.91 | 185727 | 36599.20 | 2.09% |
| 2026-01-14 | 19.59 | 19.61 | -0.04 | -0.20% | 19.31 | 20.20 | 329111 | 65113.19 | 3.70% |
| 2026-01-13 | 19.57 | 19.65 | 0.21 | 1.08% | 19.56 | 20.15 | 377612 | 74939.97 | 4.25% |
| 2026-01-12 | 19.55 | 19.44 | 0.00 | 0.00% | 19.19 | 19.70 | 229731 | 44467.34 | 2.58% |
| 2026-01-09 | 18.79 | 19.44 | 0.60 | 3.18% | 18.76 | 19.48 | 243190 | 46534.70 | 2.73% |
| 2026-01-08 | 18.70 | 18.84 | 0.15 | 0.80% | 18.70 | 18.97 | 149772 | 28248.27 | 1.68% |
| 2026-01-07 | 18.61 | 18.69 | 0.09 | 0.48% | 18.56 | 18.88 | 150038 | 28083.83 | 1.69% |
| 2026-01-06 | 18.60 | 18.60 | 0.01 | 0.05% | 18.41 | 18.65 | 131989 | 24451.75 | 1.48% |
| 2026-01-05 | 17.92 | 18.59 | 0.69 | 3.85% | 17.92 | 18.62 | 194566 | 35839.94 | 2.19% |
| 2025-12-31 | 18.06 | 17.90 | -0.16 | -0.89% | 17.90 | 18.28 | 95900 | 17266.39 | 1.08% |
| 2025-12-30 | 18.13 | 18.06 | -0.13 | -0.71% | 18.05 | 18.22 | 80322 | 14545.12 | 0.90% |
| 2025-12-29 | 18.11 | 18.19 | 0.05 | 0.28% | 18.08 | 18.28 | 85198 | 15472.58 | 0.96% |
| 2025-12-26 | 18.40 | 18.14 | -0.24 | -1.31% | 18.13 | 18.41 | 101545 | 18518.58 | 1.14% |
| 2025-12-25 | 18.30 | 18.38 | 0.11 | 0.60% | 18.18 | 18.45 | 83228 | 15248.93 | 0.94% |
| 2025-12-24 | 18.19 | 18.27 | 0.08 | 0.44% | 18.17 | 18.38 | 72074 | 13171.48 | 0.81% |
| 2025-12-23 | 18.23 | 18.19 | -0.03 | -0.16% | 18.14 | 18.36 | 87388 | 15949.00 | 0.98% |
| 2025-12-22 | 18.23 | 18.22 | -0.07 | -0.38% | 18.15 | 18.36 | 87663 | 15995.87 | 0.99% |
| 2025-12-19 | 18.02 | 18.29 | 0.30 | 1.67% | 17.91 | 18.39 | 119148 | 21735.13 | 1.34% |
| 2025-12-18 | 17.88 | 17.99 | 0.11 | 0.62% | 17.79 | 18.14 | 97181 | 17514.61 | 1.09% |
| 2025-12-17 | 17.50 | 17.88 | 0.37 | 2.11% | 17.50 | 17.89 | 107325 | 19042.15 | 1.21% |
| 2025-12-16 | 17.81 | 17.51 | -0.29 | -1.63% | 17.50 | 17.88 | 105764 | 18636.26 | 1.19% |
| 2025-12-15 | 18.06 | 17.80 | -0.44 | -2.41% | 17.80 | 18.13 | 139273 | 24985.25 | 1.57% |
| 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% |
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。
