| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.70 | 12.68 | -0.08 | -0.63% | 12.58 | 12.84 | 54377 | 6889.97 | 1.66% |
| 2025-10-23 | 12.80 | 12.76 | -0.12 | -0.93% | 12.59 | 13.07 | 51673 | 6590.55 | 1.58% |
| 2025-10-22 | 12.81 | 12.88 | 0.06 | 0.47% | 12.73 | 13.02 | 49519 | 6379.37 | 1.51% |
| 2025-10-21 | 12.68 | 12.82 | 0.15 | 1.18% | 12.61 | 12.87 | 50227 | 6404.66 | 1.53% |
| 2025-10-20 | 12.78 | 12.67 | -0.08 | -0.63% | 12.58 | 12.87 | 59164 | 7500.53 | 1.81% |
| 2025-10-17 | 12.81 | 12.75 | -0.12 | -0.93% | 12.73 | 13.09 | 100770 | 12929.88 | 3.08% |
| 2025-10-16 | 12.94 | 12.87 | -0.10 | -0.77% | 12.75 | 13.36 | 135102 | 17640.11 | 4.13% |
| 2025-10-15 | 12.48 | 12.97 | 0.61 | 4.94% | 12.41 | 13.04 | 108611 | 13902.37 | 3.32% |
| 2025-10-14 | 12.62 | 12.36 | -0.26 | -2.06% | 12.36 | 12.79 | 53527 | 6732.17 | 1.64% |
| 2025-10-13 | 12.40 | 12.62 | -0.03 | -0.24% | 12.16 | 12.67 | 64787 | 8092.01 | 1.98% |
| 2025-10-10 | 12.70 | 12.65 | 0.05 | 0.40% | 12.59 | 12.80 | 75074 | 9525.77 | 2.29% |
| 2025-10-09 | 12.89 | 12.60 | -0.35 | -2.70% | 12.59 | 12.97 | 105431 | 13364.42 | 3.22% |
| 2025-09-30 | 12.94 | 12.95 | 0.05 | 0.39% | 12.88 | 13.07 | 45181 | 5858.28 | 1.38% |
| 2025-09-29 | 12.88 | 12.90 | -0.03 | -0.23% | 12.62 | 12.96 | 70322 | 9009.74 | 2.15% |
| 2025-09-26 | 12.86 | 12.93 | -0.20 | -1.52% | 12.86 | 13.10 | 53367 | 6934.75 | 1.63% |
| 2025-09-25 | 13.34 | 13.13 | -0.21 | -1.57% | 13.10 | 13.40 | 54558 | 7210.49 | 1.67% |
| 2025-09-24 | 13.09 | 13.34 | 0.23 | 1.75% | 13.00 | 13.42 | 60193 | 8009.18 | 1.84% |
| 2025-09-23 | 13.45 | 13.11 | -0.31 | -2.31% | 12.86 | 13.46 | 74717 | 9764.86 | 2.28% |
| 2025-09-22 | 13.46 | 13.42 | -0.08 | -0.59% | 13.02 | 13.62 | 124604 | 16502.93 | 3.81% |
| 2025-09-19 | 13.62 | 13.50 | -0.07 | -0.52% | 13.38 | 13.76 | 63911 | 8667.07 | 1.95% |
| 2025-09-18 | 13.79 | 13.57 | -0.22 | -1.60% | 13.48 | 13.87 | 78743 | 10786.91 | 2.41% |
| 2025-09-17 | 13.89 | 13.79 | -0.10 | -0.72% | 13.75 | 13.95 | 53997 | 7463.31 | 1.65% |
| 2025-09-16 | 13.90 | 13.89 | -0.06 | -0.43% | 13.75 | 14.02 | 52103 | 7235.44 | 1.59% |
| 2025-09-15 | 14.05 | 13.95 | -0.02 | -0.14% | 13.79 | 14.05 | 48314 | 6726.43 | 1.48% |
| 2025-09-12 | 13.96 | 13.97 | -0.01 | -0.07% | 13.84 | 14.08 | 62786 | 8763.20 | 1.92% |
| 2025-09-11 | 13.68 | 13.98 | 0.10 | 0.72% | 13.32 | 13.99 | 89269 | 12284.29 | 2.73% |
| 2025-09-10 | 13.75 | 13.88 | 0.08 | 0.58% | 13.72 | 14.10 | 68141 | 9466.72 | 2.08% |
| 2025-09-09 | 14.10 | 13.80 | -0.31 | -2.20% | 13.72 | 14.18 | 93960 | 13112.47 | 2.87% |
| 2025-09-08 | 14.45 | 14.11 | -0.32 | -2.22% | 14.01 | 14.58 | 106024 | 15063.19 | 3.24% |
| 2025-09-05 | 14.25 | 14.43 | 0.18 | 1.26% | 13.75 | 14.45 | 128462 | 18204.94 | 3.92% |
| 2025-09-04 | 14.30 | 14.25 | -0.11 | -0.77% | 14.00 | 14.97 | 163822 | 23716.62 | 5.01% |
| 2025-09-03 | 14.40 | 14.36 | -0.19 | -1.31% | 14.28 | 14.76 | 124373 | 18057.94 | 3.80% |
| 2025-09-02 | 14.92 | 14.55 | -0.02 | -0.14% | 14.20 | 15.36 | 228438 | 33593.25 | 6.98% |
| 2025-09-01 | 14.10 | 14.57 | 0.47 | 3.33% | 14.10 | 14.60 | 147936 | 21351.78 | 4.52% |
| 2025-08-29 | 14.10 | 14.10 | 0.07 | 0.50% | 14.01 | 14.28 | 101276 | 14318.83 | 3.09% |
| 2025-08-28 | 14.15 | 14.03 | -0.17 | -1.20% | 13.66 | 14.29 | 149734 | 20879.61 | 4.57% |
| 2025-08-27 | 14.72 | 14.20 | -0.51 | -3.47% | 14.18 | 14.83 | 171613 | 24827.04 | 5.24% |
| 2025-08-26 | 14.70 | 14.71 | 0.06 | 0.41% | 14.45 | 15.05 | 185324 | 27432.32 | 5.66% |
| 2025-08-25 | 14.40 | 14.65 | 0.20 | 1.38% | 14.38 | 14.67 | 181581 | 26451.97 | 5.55% |
| 2025-08-22 | 14.36 | 14.45 | 0.06 | 0.42% | 14.14 | 14.50 | 211607 | 30330.11 | 6.47% |
| 2025-08-21 | 14.88 | 14.39 | -0.75 | -4.95% | 14.28 | 15.24 | 361359 | 52653.19 | 11.04% |
| 2025-08-20 | 16.75 | 15.14 | -1.68 | -9.99% | 15.14 | 16.97 | 550216 | 86344.70 | 16.81% |
| 2025-08-19 | 15.30 | 16.82 | 1.53 | 10.01% | 15.30 | 16.82 | 312278 | 51399.61 | 9.54% |
| 2025-08-18 | 15.18 | 15.29 | 0.05 | 0.33% | 15.01 | 15.30 | 224768 | 34096.35 | 6.87% |
| 2025-08-15 | 15.28 | 15.24 | 0.06 | 0.40% | 14.93 | 15.38 | 265564 | 40126.37 | 8.11% |
| 2025-08-14 | 15.52 | 15.18 | -0.28 | -1.81% | 15.11 | 15.91 | 296746 | 45788.94 | 9.07% |
| 2025-08-13 | 15.66 | 15.46 | -0.19 | -1.21% | 15.32 | 15.78 | 386428 | 59911.64 | 11.81% |
| 2025-08-12 | 16.16 | 15.65 | -0.33 | -2.07% | 15.26 | 16.45 | 548445 | 86996.51 | 16.76% |
| 2025-08-11 | 16.21 | 15.98 | -0.63 | -3.79% | 15.70 | 16.69 | 563659 | 89979.34 | 17.22% |
| 2025-08-08 | 15.26 | 16.61 | 1.51 | 10.00% | 15.06 | 16.61 | 604589 | 96851.19 | 18.47% |
| 2025-08-07 | 15.46 | 15.10 | -0.50 | -3.21% | 14.80 | 16.06 | 608116 | 93424.66 | 18.58% |
| 2025-08-06 | 15.47 | 15.60 | 0.80 | 5.41% | 15.31 | 16.28 | 966219 | 152709.92 | 29.52% |
| 2025-08-05 | 14.57 | 14.80 | 1.35 | 10.04% | 14.15 | 14.80 | 626361 | 92302.43 | 19.14% |
| 2025-08-04 | 12.74 | 13.45 | 1.22 | 9.98% | 12.74 | 13.45 | 423923 | 56443.30 | 12.95% |
| 2025-08-01 | 12.83 | 12.23 | -0.47 | -3.70% | 12.22 | 12.83 | 299306 | 37179.09 | 9.14% |
| 2025-07-31 | 12.10 | 12.70 | 0.61 | 5.05% | 12.00 | 13.18 | 418111 | 52684.04 | 12.77% |
| 2025-07-30 | 11.98 | 12.09 | 0.02 | 0.17% | 11.90 | 12.23 | 218636 | 26372.98 | 6.68% |
| 2025-07-29 | 11.95 | 12.07 | 0.21 | 1.77% | 11.73 | 12.14 | 242505 | 29115.16 | 7.41% |
| 2025-07-28 | 11.85 | 11.86 | -0.06 | -0.50% | 11.82 | 12.09 | 146353 | 17403.07 | 4.47% |
| 2025-07-25 | 11.99 | 11.92 | 0.00 | 0.00% | 11.78 | 12.17 | 234900 | 28098.00 | 7.18% |
| 2025-07-24 | 11.74 | 11.92 | 0.19 | 1.62% | 11.74 | 12.08 | 178982 | 21283.85 | 5.47% |
| 2025-07-23 | 11.66 | 11.73 | -0.09 | -0.76% | 11.56 | 11.94 | 158882 | 18711.05 | 4.85% |
| 2025-07-22 | 11.80 | 11.82 | -0.09 | -0.76% | 11.72 | 12.18 | 250423 | 29810.29 | 7.65% |
| 2025-07-21 | 11.88 | 11.91 | 0.06 | 0.51% | 11.80 | 12.12 | 265549 | 31700.21 | 8.11% |
| 2025-07-18 | 12.02 | 11.85 | -0.41 | -3.34% | 11.58 | 12.22 | 365225 | 42996.68 | 11.16% |
| 2025-07-17 | 12.14 | 12.26 | -0.43 | -3.39% | 11.88 | 12.81 | 589162 | 72063.52 | 18.00% |
| 2025-07-16 | 12.42 | 12.69 | 0.56 | 4.62% | 11.66 | 12.99 | 752753 | 93188.69 | 23.00% |
| 2025-07-15 | 11.27 | 12.13 | 1.10 | 9.97% | 10.88 | 12.13 | 653486 | 76880.65 | 19.97% |
| 2025-07-14 | 10.68 | 11.03 | 1.00 | 9.97% | 10.65 | 11.03 | 164286 | 18029.55 | 5.02% |
| 2025-07-11 | 10.08 | 10.03 | 0.00 | 0.00% | 9.96 | 10.10 | 130534 | 13096.99 | 3.99% |
| 2025-07-10 | 10.04 | 10.03 | -0.04 | -0.40% | 9.98 | 10.14 | 145890 | 14656.95 | 4.46% |
| 2025-07-09 | 10.20 | 10.07 | -0.11 | -1.08% | 10.01 | 10.25 | 190027 | 19221.72 | 5.81% |
| 2025-07-08 | 10.30 | 10.18 | 0.07 | 0.69% | 10.16 | 10.73 | 298460 | 30889.79 | 9.12% |
| 2025-07-07 | 10.35 | 10.11 | -0.35 | -3.35% | 10.08 | 10.58 | 298924 | 30649.58 | 9.13% |
| 2025-07-04 | 11.52 | 10.46 | -1.04 | -9.04% | 10.35 | 11.56 | 564057 | 60905.39 | 17.23% |
| 2025-07-03 | 10.81 | 11.50 | 1.05 | 10.05% | 10.58 | 11.50 | 404390 | 44883.64 | 12.36% |
| 2025-07-02 | 10.25 | 10.45 | 0.95 | 10.00% | 10.01 | 10.45 | 110757 | 11482.92 | 3.38% |
| 2025-07-01 | 9.24 | 9.50 | 0.27 | 2.93% | 9.18 | 9.53 | 81058 | 7628.52 | 2.48% |
| 2025-06-30 | 9.12 | 9.23 | 0.11 | 1.21% | 9.05 | 9.29 | 51208 | 4691.88 | 1.56% |
| 2025-06-27 | 8.94 | 9.12 | 0.18 | 2.01% | 8.92 | 9.14 | 48749 | 4419.67 | 1.49% |
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。
