| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 9.07 | 8.94 | -0.13 | -1.43% | 8.90 | 9.08 | 49678 | 4439.99 | 1.52% |
| 2025-06-25 | 9.18 | 9.07 | -0.07 | -0.77% | 8.97 | 9.18 | 48465 | 4385.75 | 1.48% |
| 2025-06-24 | 9.01 | 9.14 | 0.19 | 2.12% | 8.97 | 9.15 | 45169 | 4113.36 | 1.38% |
| 2025-06-23 | 8.84 | 8.95 | 0.10 | 1.13% | 8.79 | 8.97 | 37976 | 3385.13 | 1.16% |
| 2025-06-20 | 8.81 | 8.85 | 0.05 | 0.57% | 8.77 | 8.90 | 35911 | 3177.82 | 1.10% |
| 2025-06-19 | 9.04 | 8.80 | -0.20 | -2.22% | 8.78 | 9.07 | 62754 | 5573.67 | 1.92% |
| 2025-06-18 | 9.17 | 9.00 | -0.16 | -1.75% | 8.91 | 9.20 | 58540 | 5279.58 | 1.79% |
| 2025-06-17 | 9.55 | 9.40 | -0.15 | -1.57% | 9.36 | 9.69 | 62416 | 5908.93 | 1.91% |
| 2025-06-16 | 9.62 | 9.55 | -0.06 | -0.62% | 9.52 | 9.75 | 49573 | 4761.07 | 1.51% |
| 2025-06-13 | 9.77 | 9.61 | -0.20 | -2.04% | 9.54 | 9.84 | 64194 | 6183.63 | 1.96% |
| 2025-06-12 | 9.79 | 9.81 | 0.05 | 0.51% | 9.71 | 9.88 | 55375 | 5418.23 | 1.69% |
| 2025-06-11 | 9.82 | 9.76 | -0.06 | -0.61% | 9.71 | 9.95 | 57034 | 5578.17 | 1.74% |
| 2025-06-10 | 9.66 | 9.82 | 0.22 | 2.29% | 9.56 | 9.89 | 103360 | 10061.45 | 3.16% |
| 2025-06-09 | 9.30 | 9.60 | 0.30 | 3.23% | 9.30 | 9.69 | 94742 | 9055.19 | 2.89% |
| 2025-06-06 | 9.29 | 9.30 | -0.01 | -0.11% | 9.23 | 9.44 | 37358 | 3468.73 | 1.14% |
| 2025-06-05 | 9.59 | 9.31 | -0.18 | -1.90% | 9.26 | 9.59 | 69234 | 6464.03 | 2.12% |
| 2025-06-04 | 9.46 | 9.49 | 0.04 | 0.42% | 9.34 | 9.51 | 60278 | 5698.47 | 1.84% |
| 2025-06-03 | 9.08 | 9.45 | 0.32 | 3.50% | 9.04 | 9.48 | 101209 | 9449.00 | 3.09% |
| 2025-05-30 | 9.16 | 9.13 | 0.00 | 0.00% | 9.07 | 9.32 | 56887 | 5220.44 | 1.74% |
| 2025-05-29 | 9.03 | 9.13 | 0.11 | 1.22% | 8.91 | 9.15 | 65562 | 5954.76 | 2.00% |
| 2025-05-28 | 9.09 | 9.02 | -0.10 | -1.10% | 9.00 | 9.16 | 48618 | 4400.50 | 1.49% |
| 2025-05-27 | 9.02 | 9.12 | 0.05 | 0.55% | 9.00 | 9.17 | 55214 | 5023.21 | 1.69% |
| 2025-05-26 | 9.27 | 9.07 | -0.21 | -2.26% | 9.00 | 9.34 | 86889 | 7922.41 | 2.65% |
| 2025-05-23 | 9.10 | 9.28 | 0.18 | 1.98% | 9.10 | 9.56 | 161183 | 15130.13 | 4.92% |
| 2025-05-22 | 9.24 | 9.10 | -0.12 | -1.30% | 9.06 | 9.24 | 45546 | 4163.60 | 1.39% |
| 2025-05-21 | 9.31 | 9.22 | -0.05 | -0.54% | 9.18 | 9.32 | 43795 | 4042.06 | 1.34% |
| 2025-05-20 | 9.12 | 9.27 | 0.11 | 1.20% | 9.11 | 9.29 | 57191 | 5287.98 | 1.75% |
| 2025-05-19 | 9.29 | 9.16 | -0.12 | -1.29% | 9.06 | 9.32 | 70121 | 6409.65 | 2.14% |
| 2025-05-16 | 8.98 | 9.28 | 0.26 | 2.88% | 8.93 | 9.31 | 88245 | 8078.00 | 2.70% |
| 2025-05-15 | 8.86 | 9.02 | 0.18 | 2.04% | 8.82 | 9.09 | 71556 | 6416.66 | 2.19% |
| 2025-05-14 | 8.85 | 8.84 | -0.04 | -0.45% | 8.80 | 8.91 | 39399 | 3484.05 | 1.20% |
| 2025-05-13 | 8.97 | 8.88 | -0.02 | -0.22% | 8.83 | 9.01 | 41818 | 3719.02 | 1.28% |
| 2025-05-12 | 8.93 | 8.90 | -0.01 | -0.11% | 8.80 | 9.01 | 63227 | 5614.78 | 1.93% |
| 2025-05-09 | 8.99 | 8.91 | -0.11 | -1.22% | 8.89 | 9.06 | 48031 | 4303.31 | 1.47% |
| 2025-05-08 | 8.94 | 9.02 | 0.02 | 0.22% | 8.94 | 9.09 | 52851 | 4774.42 | 1.61% |
| 2025-05-07 | 9.20 | 9.00 | -0.08 | -0.88% | 8.91 | 9.21 | 102666 | 9306.33 | 3.14% |
| 2025-05-06 | 9.11 | 9.08 | 0.03 | 0.33% | 8.97 | 9.24 | 121517 | 11014.51 | 3.71% |
| 2025-04-30 | 8.93 | 9.05 | 0.52 | 6.10% | 8.90 | 9.24 | 243781 | 22095.69 | 7.45% |
| 2025-04-29 | 8.44 | 8.53 | 0.00 | 0.00% | 8.44 | 8.62 | 35936 | 3080.86 | 1.10% |
| 2025-04-28 | 8.61 | 8.53 | -0.08 | -0.93% | 8.46 | 8.65 | 35848 | 3066.67 | 1.10% |
| 2025-04-25 | 8.62 | 8.61 | 0.05 | 0.58% | 8.44 | 8.68 | 53314 | 4563.33 | 1.63% |
| 2025-04-24 | 8.53 | 8.56 | 0.00 | 0.00% | 8.53 | 8.73 | 47871 | 4123.10 | 1.46% |
| 2025-04-23 | 8.69 | 8.56 | -0.04 | -0.47% | 8.54 | 8.69 | 49544 | 4260.78 | 1.51% |
| 2025-04-22 | 8.43 | 8.60 | 0.18 | 2.14% | 8.38 | 8.60 | 57871 | 4936.61 | 1.77% |
| 2025-04-21 | 8.38 | 8.42 | 0.09 | 1.08% | 8.26 | 8.44 | 38479 | 3223.53 | 1.18% |
| 2025-04-18 | 8.34 | 8.33 | 0.00 | 0.00% | 8.24 | 8.45 | 41284 | 3438.20 | 1.26% |
| 2025-04-17 | 8.20 | 8.33 | 0.09 | 1.09% | 8.18 | 8.49 | 45989 | 3840.98 | 1.41% |
| 2025-04-16 | 8.34 | 8.24 | -0.13 | -1.55% | 8.05 | 8.34 | 59200 | 4850.91 | 1.81% |
| 2025-04-15 | 8.28 | 8.37 | 0.09 | 1.09% | 8.21 | 8.45 | 52417 | 4382.35 | 1.60% |
| 2025-04-14 | 8.28 | 8.28 | 0.12 | 1.47% | 8.16 | 8.44 | 54257 | 4513.83 | 1.66% |
| 2025-04-11 | 8.09 | 8.16 | -0.02 | -0.24% | 8.05 | 8.30 | 53229 | 4352.07 | 1.63% |
| 2025-04-10 | 7.85 | 8.18 | 0.36 | 4.60% | 7.85 | 8.24 | 92163 | 7487.43 | 2.82% |
| 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% |
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。
