| 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 | 7.70 | 7.82 | 0.01 | 0.13% | 7.21 | 7.87 | 88011 | 6653.88 | 2.69% |
| 2025-04-08 | 7.81 | 7.81 | -0.19 | -2.38% | 7.65 | 8.04 | 109207 | 8548.09 | 3.34% |
| 2025-04-07 | 8.51 | 8.00 | -0.89 | -10.01% | 8.00 | 8.59 | 101329 | 8287.45 | 3.10% |
| 2025-04-03 | 8.88 | 8.89 | -0.05 | -0.56% | 8.76 | 9.05 | 84915 | 7554.97 | 2.59% |
| 2025-04-02 | 8.83 | 8.94 | 0.10 | 1.13% | 8.73 | 9.14 | 164056 | 14704.24 | 5.01% |
| 2025-04-01 | 8.64 | 8.84 | 0.26 | 3.03% | 8.58 | 8.94 | 111586 | 9853.59 | 3.41% |
| 2025-03-31 | 8.78 | 8.58 | -0.28 | -3.16% | 8.49 | 8.86 | 87517 | 7553.89 | 2.67% |
| 2025-03-28 | 8.69 | 8.86 | 0.09 | 1.03% | 8.69 | 9.00 | 104575 | 9282.92 | 3.20% |
| 2025-03-27 | 8.68 | 8.77 | 0.17 | 1.98% | 8.47 | 8.82 | 82763 | 7191.26 | 2.53% |
| 2025-03-26 | 8.52 | 8.60 | 0.02 | 0.23% | 8.52 | 8.70 | 76937 | 6641.77 | 2.35% |
| 2025-03-25 | 8.73 | 8.58 | -0.13 | -1.49% | 8.37 | 8.80 | 133377 | 11394.53 | 4.08% |
| 2025-03-24 | 8.79 | 8.71 | -0.06 | -0.68% | 8.53 | 9.10 | 191990 | 16921.83 | 5.87% |
| 2025-03-21 | 8.62 | 8.77 | 0.17 | 1.98% | 8.57 | 9.20 | 216559 | 19284.34 | 6.62% |
| 2025-03-20 | 8.44 | 8.60 | 0.16 | 1.90% | 8.40 | 8.75 | 83280 | 7132.64 | 2.54% |
| 2025-03-19 | 8.44 | 8.44 | -0.03 | -0.35% | 8.40 | 8.53 | 36270 | 3066.03 | 1.11% |
| 2025-03-18 | 8.45 | 8.47 | 0.03 | 0.36% | 8.36 | 8.48 | 43168 | 3640.33 | 1.32% |
| 2025-03-17 | 8.52 | 8.44 | -0.09 | -1.06% | 8.40 | 8.58 | 78674 | 6648.76 | 2.40% |
| 2025-03-14 | 8.24 | 8.53 | 0.29 | 3.52% | 8.23 | 8.53 | 135229 | 11411.56 | 4.13% |
| 2025-03-13 | 8.15 | 8.24 | 0.11 | 1.35% | 8.10 | 8.27 | 68973 | 5641.36 | 2.11% |
| 2025-03-12 | 8.14 | 8.13 | -0.01 | -0.12% | 8.07 | 8.18 | 31599 | 2566.24 | 0.97% |
| 2025-03-11 | 8.09 | 8.14 | 0.00 | 0.00% | 8.02 | 8.14 | 25877 | 2087.45 | 0.79% |
| 2025-03-10 | 8.02 | 8.14 | 0.15 | 1.88% | 8.01 | 8.15 | 48978 | 3958.61 | 1.50% |
| 2025-03-07 | 8.02 | 7.99 | -0.04 | -0.50% | 7.97 | 8.06 | 29256 | 2343.43 | 0.89% |
| 2025-03-06 | 8.02 | 8.03 | 0.01 | 0.12% | 7.95 | 8.04 | 32631 | 2613.88 | 1.00% |
| 2025-03-05 | 8.11 | 8.02 | -0.14 | -1.72% | 7.93 | 8.15 | 35429 | 2837.37 | 1.08% |
| 2025-03-04 | 8.02 | 8.16 | 0.14 | 1.75% | 7.97 | 8.22 | 49537 | 4025.66 | 1.51% |
| 2025-03-03 | 7.90 | 8.02 | 0.12 | 1.52% | 7.87 | 8.06 | 45982 | 3687.44 | 1.40% |
| 2025-02-28 | 8.02 | 7.90 | -0.13 | -1.62% | 7.89 | 8.07 | 36686 | 2913.06 | 1.12% |
| 2025-02-27 | 7.96 | 8.03 | 0.05 | 0.63% | 7.93 | 8.04 | 31370 | 2508.48 | 0.96% |
| 2025-02-26 | 7.90 | 7.98 | 0.13 | 1.66% | 7.85 | 7.99 | 30549 | 2427.25 | 0.93% |
| 2025-02-25 | 7.95 | 7.85 | -0.12 | -1.51% | 7.84 | 7.97 | 31097 | 2456.32 | 0.95% |
| 2025-02-24 | 7.97 | 7.97 | 0.04 | 0.50% | 7.90 | 8.00 | 26898 | 2137.92 | 0.82% |
| 2025-02-21 | 7.97 | 7.93 | -0.04 | -0.50% | 7.90 | 8.03 | 28669 | 2277.98 | 0.88% |
| 2025-02-20 | 7.99 | 7.97 | 0.01 | 0.13% | 7.95 | 8.12 | 31848 | 2553.40 | 0.97% |
| 2025-02-19 | 7.89 | 7.96 | 0.08 | 1.02% | 7.87 | 7.99 | 24060 | 1910.16 | 0.74% |
| 2025-02-18 | 8.08 | 7.88 | -0.18 | -2.23% | 7.85 | 8.10 | 43788 | 3484.18 | 1.34% |
| 2025-02-17 | 8.03 | 8.06 | 0.04 | 0.50% | 7.99 | 8.15 | 46435 | 3755.03 | 1.42% |
| 2025-02-14 | 8.06 | 8.02 | -0.02 | -0.25% | 7.97 | 8.15 | 41070 | 3307.24 | 1.25% |
| 2025-02-13 | 8.09 | 8.04 | -0.05 | -0.62% | 8.03 | 8.18 | 33296 | 2688.98 | 1.02% |
| 2025-02-12 | 8.12 | 8.09 | -0.02 | -0.25% | 7.98 | 8.12 | 29704 | 2392.39 | 0.91% |
| 2025-02-11 | 8.06 | 8.11 | 0.01 | 0.12% | 8.05 | 8.13 | 30439 | 2462.85 | 0.93% |
| 2025-02-10 | 8.10 | 8.10 | -0.02 | -0.25% | 8.00 | 8.13 | 50566 | 4075.69 | 1.54% |
| 2025-02-07 | 8.00 | 8.12 | 0.13 | 1.63% | 7.97 | 8.26 | 64512 | 5229.23 | 1.97% |
| 2025-02-06 | 7.98 | 7.99 | 0.01 | 0.13% | 7.91 | 8.01 | 27270 | 2172.08 | 0.83% |
| 2025-02-05 | 8.07 | 7.98 | -0.02 | -0.25% | 7.95 | 8.17 | 41176 | 3311.64 | 1.26% |
| 2025-01-27 | 7.87 | 8.00 | 0.14 | 1.78% | 7.86 | 8.09 | 49183 | 3938.70 | 1.50% |
| 2025-01-24 | 7.84 | 7.86 | 0.03 | 0.38% | 7.79 | 7.87 | 31443 | 2460.54 | 0.96% |
| 2025-01-23 | 7.88 | 7.83 | -0.02 | -0.25% | 7.83 | 7.95 | 21002 | 1656.45 | 0.64% |
| 2025-01-22 | 7.92 | 7.85 | -0.05 | -0.63% | 7.80 | 7.94 | 23223 | 1824.89 | 0.71% |
| 2025-01-21 | 7.93 | 7.90 | -0.03 | -0.38% | 7.84 | 7.96 | 23536 | 1856.62 | 0.72% |
| 2025-01-20 | 7.75 | 7.93 | 0.20 | 2.59% | 7.73 | 7.95 | 43042 | 3389.24 | 1.32% |
| 2025-01-17 | 7.66 | 7.73 | 0.12 | 1.58% | 7.56 | 7.80 | 33448 | 2575.44 | 1.02% |
| 2025-01-16 | 7.60 | 7.61 | 0.00 | 0.00% | 7.57 | 7.69 | 25557 | 1949.24 | 0.78% |
| 2025-01-15 | 7.60 | 7.61 | 0.01 | 0.13% | 7.53 | 7.62 | 22411 | 1699.70 | 0.68% |
| 2025-01-14 | 7.44 | 7.60 | 0.20 | 2.70% | 7.42 | 7.60 | 38575 | 2905.86 | 1.18% |
| 2025-01-13 | 7.32 | 7.40 | -0.10 | -1.33% | 7.28 | 7.54 | 37334 | 2767.58 | 1.14% |
| 2025-01-10 | 7.70 | 7.50 | -0.16 | -2.09% | 7.50 | 7.72 | 42477 | 3219.99 | 1.30% |
| 2025-01-09 | 7.67 | 7.66 | -0.06 | -0.78% | 7.56 | 7.70 | 41952 | 3192.81 | 1.28% |
| 2025-01-08 | 7.68 | 7.72 | 0.07 | 0.92% | 7.54 | 7.76 | 44554 | 3423.13 | 1.36% |
| 2025-01-07 | 7.68 | 7.65 | -0.08 | -1.03% | 7.50 | 7.70 | 50544 | 3835.68 | 1.54% |
| 2025-01-06 | 7.61 | 7.73 | 0.18 | 2.38% | 7.43 | 7.75 | 54471 | 4167.59 | 1.66% |
| 2025-01-03 | 7.64 | 7.55 | -0.09 | -1.18% | 7.53 | 7.73 | 41818 | 3186.77 | 1.28% |
| 2025-01-02 | 7.74 | 7.64 | -0.08 | -1.04% | 7.58 | 7.83 | 45203 | 3489.98 | 1.38% |
| 2024-12-31 | 7.84 | 7.72 | -0.12 | -1.53% | 7.72 | 7.89 | 45536 | 3545.93 | 1.39% |
| 2024-12-30 | 7.86 | 7.84 | -0.10 | -1.26% | 7.80 | 7.92 | 34075 | 2676.67 | 1.04% |
| 2024-12-27 | 7.81 | 7.94 | 0.12 | 1.53% | 7.74 | 7.97 | 43128 | 3413.59 | 1.32% |
| 2024-12-26 | 7.83 | 7.82 | -0.06 | -0.76% | 7.80 | 7.90 | 32788 | 2573.35 | 1.00% |
| 2024-12-25 | 7.88 | 7.88 | 0.00 | 0.00% | 7.70 | 7.90 | 49000 | 3817.12 | 1.50% |
| 2024-12-24 | 7.86 | 7.88 | 0.08 | 1.03% | 7.76 | 7.90 | 41920 | 3281.82 | 1.28% |
| 2024-12-23 | 8.09 | 7.80 | -0.29 | -3.58% | 7.78 | 8.14 | 70514 | 5569.02 | 2.15% |
| 2024-12-20 | 7.98 | 8.09 | 0.09 | 1.13% | 7.93 | 8.14 | 36167 | 2918.88 | 1.10% |
| 2024-12-19 | 7.93 | 8.00 | -0.03 | -0.37% | 7.84 | 8.03 | 40552 | 3219.22 | 1.24% |
| 2024-12-18 | 7.96 | 8.03 | 0.13 | 1.65% | 7.83 | 8.08 | 48559 | 3878.92 | 1.48% |
| 2024-12-17 | 8.28 | 7.90 | -0.41 | -4.93% | 7.88 | 8.33 | 86965 | 6973.63 | 2.66% |
| 2024-12-16 | 8.32 | 8.31 | -0.02 | -0.24% | 8.27 | 8.45 | 30665 | 2557.68 | 0.94% |
| 2024-12-13 | 8.42 | 8.33 | -0.14 | -1.65% | 8.31 | 8.50 | 44547 | 3743.52 | 1.36% |
| 2024-12-12 | 8.31 | 8.47 | 0.12 | 1.44% | 8.31 | 8.47 | 41028 | 3448.36 | 1.25% |
| 2024-12-11 | 8.26 | 8.35 | 0.05 | 0.60% | 8.26 | 8.40 | 40842 | 3406.65 | 1.25% |
| 2024-12-10 | 8.60 | 8.30 | -0.09 | -1.07% | 8.28 | 8.66 | 72644 | 6097.98 | 2.22% |
| 2024-12-09 | 8.35 | 8.39 | 0.04 | 0.48% | 8.32 | 8.46 | 50770 | 4259.96 | 1.55% |
诚意药业(603811)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。
