| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.34 | 11.50 | 0.21 | 1.86% | 11.31 | 11.50 | 39701 | 4532.68 | 1.21% |
| 2026-02-02 | 11.62 | 11.29 | -0.33 | -2.84% | 11.29 | 11.66 | 52280 | 6006.30 | 1.60% |
| 2026-01-30 | 11.55 | 11.62 | 0.03 | 0.26% | 11.50 | 11.77 | 56478 | 6571.52 | 1.73% |
| 2026-01-29 | 11.78 | 11.59 | -0.26 | -2.19% | 11.58 | 11.86 | 79758 | 9321.48 | 2.44% |
| 2026-01-28 | 12.30 | 11.85 | -0.57 | -4.59% | 11.85 | 12.35 | 150778 | 18091.23 | 4.61% |
| 2026-01-27 | 12.64 | 12.42 | -0.21 | -1.66% | 11.94 | 12.82 | 218360 | 26945.06 | 6.67% |
| 2026-01-26 | 12.48 | 12.63 | 0.63 | 5.25% | 12.26 | 12.83 | 259803 | 32593.48 | 7.94% |
| 2026-01-23 | 11.87 | 12.00 | 0.17 | 1.44% | 11.87 | 12.15 | 57777 | 6926.66 | 1.77% |
| 2026-01-22 | 11.81 | 11.83 | 0.02 | 0.17% | 11.71 | 11.86 | 37589 | 4433.08 | 1.15% |
| 2026-01-21 | 11.76 | 11.81 | 0.05 | 0.43% | 11.73 | 11.92 | 45379 | 5361.41 | 1.39% |
| 2026-01-20 | 11.68 | 11.76 | 0.02 | 0.17% | 11.68 | 11.90 | 48261 | 5682.48 | 1.47% |
| 2026-01-19 | 11.66 | 11.74 | 0.02 | 0.17% | 11.63 | 11.79 | 47792 | 5602.30 | 1.46% |
| 2026-01-16 | 12.08 | 11.72 | -0.34 | -2.82% | 11.69 | 12.12 | 89063 | 10504.68 | 2.72% |
| 2026-01-15 | 12.15 | 12.06 | -0.22 | -1.79% | 11.90 | 12.35 | 128695 | 15515.63 | 3.93% |
| 2026-01-14 | 11.58 | 12.28 | 0.77 | 6.69% | 11.47 | 12.35 | 295360 | 35757.59 | 9.02% |
| 2026-01-13 | 11.37 | 11.51 | 0.14 | 1.23% | 11.35 | 11.70 | 124931 | 14452.81 | 3.82% |
| 2026-01-12 | 11.44 | 11.37 | -0.06 | -0.52% | 11.24 | 11.50 | 86033 | 9749.65 | 2.63% |
| 2026-01-09 | 11.39 | 11.43 | 0.04 | 0.35% | 11.21 | 11.45 | 108291 | 12235.66 | 3.31% |
| 2026-01-08 | 11.02 | 11.39 | 0.42 | 3.83% | 10.98 | 11.57 | 164036 | 18595.07 | 5.01% |
| 2026-01-07 | 10.93 | 10.97 | 0.06 | 0.55% | 10.90 | 11.12 | 65784 | 7235.73 | 2.01% |
| 2026-01-06 | 10.88 | 10.91 | 0.06 | 0.55% | 10.83 | 10.95 | 57955 | 6304.74 | 1.77% |
| 2026-01-05 | 10.53 | 10.85 | 0.35 | 3.33% | 10.51 | 10.85 | 81149 | 8729.73 | 2.48% |
| 2025-12-31 | 10.52 | 10.50 | -0.03 | -0.28% | 10.39 | 10.57 | 47980 | 5021.14 | 1.47% |
| 2025-12-30 | 10.61 | 10.53 | -0.08 | -0.75% | 10.51 | 10.61 | 39744 | 4196.64 | 1.21% |
| 2025-12-29 | 10.63 | 10.61 | -0.01 | -0.09% | 10.58 | 10.69 | 29614 | 3144.21 | 0.90% |
| 2025-12-26 | 10.77 | 10.62 | -0.15 | -1.39% | 10.61 | 10.79 | 45041 | 4810.03 | 1.38% |
| 2025-12-25 | 10.76 | 10.77 | 0.03 | 0.28% | 10.70 | 10.81 | 36307 | 3904.04 | 1.11% |
| 2025-12-24 | 10.78 | 10.74 | 0.00 | 0.00% | 10.69 | 10.79 | 36310 | 3901.78 | 1.11% |
| 2025-12-23 | 10.83 | 10.74 | -0.11 | -1.01% | 10.70 | 10.83 | 31150 | 3352.82 | 0.95% |
| 2025-12-22 | 10.83 | 10.85 | 0.02 | 0.18% | 10.76 | 10.89 | 32937 | 3568.94 | 1.01% |
| 2025-12-19 | 10.67 | 10.83 | 0.14 | 1.31% | 10.65 | 10.84 | 41673 | 4496.37 | 1.27% |
| 2025-12-18 | 10.50 | 10.69 | 0.17 | 1.62% | 10.45 | 10.78 | 43962 | 4703.38 | 1.34% |
| 2025-12-17 | 10.47 | 10.52 | 0.06 | 0.57% | 10.36 | 10.53 | 35493 | 3705.69 | 1.08% |
| 2025-12-16 | 10.58 | 10.46 | -0.17 | -1.60% | 10.41 | 10.63 | 37563 | 3938.40 | 1.15% |
| 2025-12-15 | 10.61 | 10.63 | -0.06 | -0.56% | 10.59 | 10.69 | 26271 | 2794.73 | 0.80% |
| 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% |
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。
