| 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 | 10.61 | 10.69 | 0.08 | 0.75% | 10.57 | 10.75 | 37271 | 3979.70 | 1.14% |
| 2025-12-11 | 10.85 | 10.61 | -0.24 | -2.21% | 10.60 | 10.86 | 42483 | 4537.98 | 1.30% |
| 2025-12-10 | 10.73 | 10.85 | 0.04 | 0.37% | 10.73 | 10.91 | 33244 | 3596.95 | 1.02% |
| 2025-12-09 | 11.02 | 10.81 | -0.18 | -1.64% | 10.81 | 11.02 | 34104 | 3720.84 | 1.04% |
| 2025-12-08 | 10.93 | 10.99 | 0.05 | 0.46% | 10.93 | 11.04 | 34351 | 3771.17 | 1.05% |
| 2025-12-05 | 10.85 | 10.94 | 0.12 | 1.11% | 10.74 | 10.95 | 30776 | 3338.66 | 0.94% |
| 2025-12-04 | 10.86 | 10.82 | -0.06 | -0.55% | 10.72 | 10.93 | 43296 | 4685.04 | 1.32% |
| 2025-12-03 | 10.95 | 10.88 | -0.11 | -1.00% | 10.83 | 11.05 | 55270 | 6031.25 | 1.69% |
| 2025-12-02 | 11.14 | 10.99 | -0.15 | -1.35% | 10.98 | 11.15 | 44013 | 4854.85 | 1.34% |
| 2025-12-01 | 11.14 | 11.14 | 0.00 | 0.00% | 11.08 | 11.23 | 41165 | 4595.75 | 1.26% |
| 2025-11-28 | 11.11 | 11.14 | 0.05 | 0.45% | 11.00 | 11.16 | 39202 | 4348.37 | 1.20% |
| 2025-11-27 | 11.07 | 11.09 | -0.01 | -0.09% | 11.01 | 11.16 | 62190 | 6903.26 | 1.90% |
| 2025-11-26 | 11.14 | 11.10 | 0.01 | 0.09% | 11.05 | 11.29 | 64547 | 7215.02 | 1.97% |
| 2025-11-25 | 11.08 | 11.09 | 0.03 | 0.27% | 11.04 | 11.24 | 50244 | 5604.73 | 1.54% |
| 2025-11-24 | 11.07 | 11.06 | 0.07 | 0.64% | 10.97 | 11.17 | 40359 | 4461.54 | 1.23% |
| 2025-11-21 | 11.29 | 10.99 | -0.35 | -3.09% | 10.90 | 11.46 | 69923 | 7772.51 | 2.14% |
| 2025-11-20 | 11.37 | 11.34 | -0.03 | -0.26% | 11.28 | 11.54 | 47939 | 5452.59 | 1.46% |
| 2025-11-19 | 11.56 | 11.37 | -0.18 | -1.56% | 11.36 | 11.58 | 67690 | 7766.20 | 2.07% |
| 2025-11-18 | 11.66 | 11.55 | -0.13 | -1.11% | 11.48 | 11.87 | 67692 | 7833.35 | 2.07% |
| 2025-11-17 | 12.01 | 11.68 | -0.28 | -2.34% | 11.66 | 12.04 | 81060 | 9500.83 | 2.48% |
| 2025-11-14 | 11.82 | 11.96 | 0.08 | 0.67% | 11.82 | 12.14 | 100392 | 12079.98 | 3.07% |
| 2025-11-13 | 11.77 | 11.88 | 0.07 | 0.59% | 11.65 | 11.93 | 76305 | 9026.03 | 2.33% |
| 2025-11-12 | 11.75 | 11.81 | 0.09 | 0.77% | 11.75 | 12.01 | 69379 | 8210.47 | 2.12% |
| 2025-11-11 | 11.70 | 11.72 | 0.01 | 0.09% | 11.65 | 11.76 | 47198 | 5522.55 | 1.44% |
| 2025-11-10 | 11.65 | 11.71 | 0.06 | 0.52% | 11.65 | 11.73 | 47383 | 5538.67 | 1.45% |
| 2025-11-07 | 11.71 | 11.65 | -0.08 | -0.68% | 11.65 | 11.78 | 51008 | 5965.43 | 1.56% |
| 2025-11-06 | 11.76 | 11.73 | -0.06 | -0.51% | 11.68 | 11.78 | 43337 | 5080.81 | 1.32% |
| 2025-11-05 | 11.70 | 11.79 | 0.03 | 0.26% | 11.68 | 11.87 | 46155 | 5451.14 | 1.41% |
| 2025-11-04 | 11.98 | 11.76 | -0.24 | -2.00% | 11.70 | 11.98 | 70463 | 8299.81 | 2.15% |
| 2025-11-03 | 11.89 | 12.00 | 0.09 | 0.76% | 11.81 | 12.09 | 86221 | 10300.03 | 2.63% |
| 2025-10-31 | 11.71 | 11.91 | 0.26 | 2.23% | 11.66 | 11.92 | 105660 | 12514.94 | 3.23% |
| 2025-10-30 | 12.02 | 11.65 | -0.37 | -3.08% | 11.65 | 12.04 | 158271 | 18589.40 | 4.84% |
| 2025-10-29 | 12.15 | 12.02 | -0.21 | -1.72% | 11.85 | 12.15 | 127456 | 15222.32 | 3.89% |
| 2025-10-28 | 12.78 | 12.23 | -1.12 | -8.39% | 12.17 | 12.78 | 314664 | 38713.72 | 9.61% |
| 2025-10-27 | 12.84 | 13.35 | 0.67 | 5.28% | 12.69 | 13.56 | 164594 | 21801.25 | 5.03% |
| 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% |
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。
