| 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 | 16.88 | 17.52 | 0.67 | 3.98% | 16.88 | 17.73 | 130798 | 22595.85 | 1.24% |
| 2026-02-02 | 16.88 | 16.85 | -0.16 | -0.94% | 16.71 | 17.13 | 113303 | 19161.84 | 1.07% |
| 2026-01-30 | 17.15 | 17.01 | -0.13 | -0.76% | 16.87 | 17.30 | 66204 | 11276.51 | 0.63% |
| 2026-01-29 | 17.10 | 17.14 | 0.03 | 0.18% | 16.90 | 17.22 | 70608 | 12076.05 | 0.67% |
| 2026-01-28 | 17.29 | 17.11 | -0.26 | -1.50% | 17.08 | 17.37 | 73920 | 12704.56 | 0.70% |
| 2026-01-27 | 17.53 | 17.37 | -0.16 | -0.91% | 17.02 | 17.54 | 88909 | 15315.02 | 0.84% |
| 2026-01-26 | 17.34 | 17.53 | 0.19 | 1.10% | 17.20 | 17.60 | 103042 | 17952.30 | 0.98% |
| 2026-01-23 | 17.13 | 17.34 | 0.21 | 1.23% | 17.05 | 17.37 | 65762 | 11348.96 | 0.62% |
| 2026-01-22 | 17.03 | 17.13 | 0.16 | 0.94% | 16.96 | 17.19 | 52405 | 8954.20 | 0.50% |
| 2026-01-21 | 16.92 | 16.97 | 0.01 | 0.06% | 16.85 | 17.08 | 52539 | 8927.77 | 0.50% |
| 2026-01-20 | 16.83 | 16.96 | 0.13 | 0.77% | 16.81 | 16.98 | 57072 | 9651.17 | 0.54% |
| 2026-01-19 | 16.60 | 16.83 | 0.33 | 2.00% | 16.60 | 17.04 | 84476 | 14260.48 | 0.80% |
| 2026-01-16 | 16.60 | 16.50 | 0.00 | 0.00% | 16.42 | 16.62 | 53278 | 8788.04 | 0.51% |
| 2026-01-15 | 16.69 | 16.50 | -0.25 | -1.49% | 16.45 | 16.72 | 60756 | 10068.74 | 0.58% |
| 2026-01-14 | 16.71 | 16.75 | 0.04 | 0.24% | 16.47 | 16.93 | 95284 | 15961.44 | 0.90% |
| 2026-01-13 | 16.62 | 16.71 | 0.10 | 0.60% | 16.62 | 16.95 | 86734 | 14548.59 | 0.82% |
| 2026-01-12 | 16.60 | 16.61 | 0.03 | 0.18% | 16.45 | 16.64 | 69500 | 11491.82 | 0.66% |
| 2026-01-09 | 16.38 | 16.58 | 0.20 | 1.22% | 16.38 | 16.58 | 58749 | 9695.94 | 0.56% |
| 2026-01-08 | 16.29 | 16.38 | 0.08 | 0.49% | 16.25 | 16.49 | 49596 | 8136.75 | 0.47% |
| 2026-01-07 | 16.22 | 16.30 | 0.00 | 0.00% | 16.12 | 16.43 | 62274 | 10157.73 | 0.59% |
| 2026-01-06 | 16.30 | 16.30 | 0.01 | 0.06% | 16.20 | 16.42 | 56290 | 9161.33 | 0.53% |
| 2026-01-05 | 15.65 | 16.29 | 0.65 | 4.16% | 15.64 | 16.30 | 90889 | 14622.32 | 0.86% |
| 2025-12-31 | 15.72 | 15.64 | -0.06 | -0.38% | 15.61 | 15.75 | 50286 | 7881.84 | 0.48% |
| 2025-12-30 | 16.01 | 15.70 | -0.56 | -3.44% | 15.65 | 16.03 | 99165 | 15616.53 | 0.94% |
| 2025-12-29 | 16.45 | 16.26 | -0.19 | -1.16% | 16.23 | 16.49 | 39866 | 6505.88 | 0.38% |
| 2025-12-26 | 16.54 | 16.45 | -0.09 | -0.54% | 16.41 | 16.58 | 37878 | 6246.13 | 0.36% |
| 2025-12-25 | 16.50 | 16.54 | 0.04 | 0.24% | 16.44 | 16.55 | 27206 | 4488.20 | 0.26% |
| 2025-12-24 | 16.43 | 16.50 | 0.07 | 0.43% | 16.32 | 16.52 | 36324 | 5971.11 | 0.34% |
| 2025-12-23 | 16.36 | 16.43 | 0.07 | 0.43% | 16.33 | 16.47 | 32700 | 5361.94 | 0.31% |
| 2025-12-22 | 16.49 | 16.36 | 0.00 | 0.00% | 16.32 | 16.49 | 36857 | 6039.17 | 0.35% |
| 2025-12-19 | 16.27 | 16.36 | 0.09 | 0.55% | 16.25 | 16.53 | 55734 | 9150.79 | 0.53% |
| 2025-12-18 | 16.17 | 16.27 | 0.03 | 0.18% | 16.17 | 16.36 | 37893 | 6173.05 | 0.36% |
| 2025-12-17 | 16.23 | 16.24 | -0.01 | -0.06% | 16.00 | 16.29 | 52473 | 8469.78 | 0.50% |
| 2025-12-16 | 16.33 | 16.25 | -0.10 | -0.61% | 16.17 | 16.43 | 41036 | 6672.25 | 0.39% |
| 2025-12-15 | 16.32 | 16.35 | -0.04 | -0.24% | 16.23 | 16.47 | 36130 | 5907.06 | 0.34% |
| 2025-12-12 | 16.42 | 16.39 | -0.02 | -0.12% | 16.31 | 16.52 | 53891 | 8827.18 | 0.51% |
| 2025-12-11 | 16.54 | 16.41 | -0.13 | -0.79% | 16.41 | 16.67 | 47296 | 7805.83 | 0.45% |
| 2025-12-10 | 16.53 | 16.54 | -0.04 | -0.24% | 16.43 | 16.62 | 42593 | 7040.19 | 0.40% |
| 2025-12-09 | 16.84 | 16.58 | -0.29 | -1.72% | 16.56 | 16.92 | 52046 | 8700.70 | 0.49% |
| 2025-12-08 | 16.98 | 16.87 | -0.09 | -0.53% | 16.82 | 17.05 | 41613 | 7049.01 | 0.39% |
| 2025-12-05 | 16.95 | 16.96 | 0.05 | 0.30% | 16.76 | 16.99 | 43649 | 7363.52 | 0.41% |
| 2025-12-04 | 16.97 | 16.91 | -0.07 | -0.41% | 16.85 | 17.02 | 31374 | 5309.47 | 0.30% |
| 2025-12-03 | 17.00 | 16.98 | 0.02 | 0.12% | 16.89 | 17.08 | 35192 | 5973.26 | 0.33% |
| 2025-12-02 | 17.17 | 16.96 | -0.20 | -1.17% | 16.92 | 17.27 | 39025 | 6635.30 | 0.37% |
| 2025-12-01 | 17.00 | 17.16 | 0.19 | 1.12% | 16.96 | 17.16 | 39301 | 6713.30 | 0.37% |
| 2025-11-28 | 17.11 | 16.97 | -0.16 | -0.93% | 16.93 | 17.13 | 43435 | 7376.85 | 0.41% |
| 2025-11-27 | 17.08 | 17.13 | 0.00 | 0.00% | 17.02 | 17.24 | 37976 | 6507.61 | 0.36% |
| 2025-11-26 | 17.08 | 17.13 | 0.07 | 0.41% | 17.08 | 17.59 | 68703 | 11927.05 | 0.65% |
| 2025-11-25 | 16.86 | 17.06 | 0.26 | 1.55% | 16.81 | 17.26 | 54987 | 9377.66 | 0.52% |
| 2025-11-24 | 16.74 | 16.80 | 0.06 | 0.36% | 16.68 | 16.95 | 55367 | 9297.25 | 0.53% |
| 2025-11-21 | 17.30 | 16.74 | -0.61 | -3.52% | 16.71 | 17.45 | 87719 | 14846.60 | 0.83% |
| 2025-11-20 | 17.51 | 17.35 | -0.12 | -0.69% | 17.29 | 17.58 | 44991 | 7829.70 | 0.43% |
| 2025-11-19 | 17.68 | 17.47 | -0.25 | -1.41% | 17.40 | 17.77 | 50024 | 8762.18 | 0.47% |
| 2025-11-18 | 17.83 | 17.72 | -0.07 | -0.39% | 17.60 | 17.89 | 59251 | 10498.08 | 0.56% |
| 2025-11-17 | 18.44 | 17.79 | -0.53 | -2.89% | 17.74 | 18.44 | 101682 | 18213.05 | 0.96% |
| 2025-11-14 | 17.97 | 18.32 | 0.31 | 1.72% | 17.91 | 18.47 | 107057 | 19583.46 | 1.02% |
| 2025-11-13 | 17.92 | 18.01 | 0.12 | 0.67% | 17.73 | 18.05 | 77582 | 13904.71 | 0.74% |
| 2025-11-12 | 17.69 | 17.89 | 0.23 | 1.30% | 17.65 | 18.06 | 96771 | 17321.47 | 0.92% |
| 2025-11-11 | 17.60 | 17.66 | 0.06 | 0.34% | 17.47 | 17.68 | 52884 | 9300.19 | 0.50% |
| 2025-11-10 | 17.39 | 17.60 | 0.23 | 1.32% | 17.38 | 17.63 | 67097 | 11779.42 | 0.64% |
| 2025-11-07 | 17.20 | 17.37 | 0.17 | 0.99% | 17.17 | 17.50 | 63574 | 11032.60 | 0.60% |
| 2025-11-06 | 17.21 | 17.20 | -0.02 | -0.12% | 17.16 | 17.28 | 49705 | 8559.51 | 0.47% |
| 2025-11-05 | 17.14 | 17.22 | 0.04 | 0.23% | 17.08 | 17.28 | 54642 | 9398.92 | 0.52% |
| 2025-11-04 | 17.22 | 17.18 | -0.04 | -0.23% | 17.14 | 17.31 | 55595 | 9555.59 | 0.53% |
| 2025-11-03 | 17.34 | 17.22 | -0.12 | -0.69% | 17.13 | 17.47 | 79970 | 13771.37 | 0.76% |
| 2025-10-31 | 17.11 | 17.34 | 0.26 | 1.52% | 17.09 | 17.37 | 96356 | 16592.07 | 0.91% |
| 2025-10-30 | 17.99 | 17.08 | -1.02 | -5.64% | 17.08 | 18.03 | 227768 | 39631.91 | 2.16% |
| 2025-10-29 | 17.72 | 18.10 | 0.38 | 2.14% | 17.58 | 18.10 | 82329 | 14708.92 | 0.78% |
| 2025-10-28 | 17.66 | 17.72 | 0.03 | 0.17% | 17.66 | 17.83 | 44870 | 7969.82 | 0.43% |
| 2025-10-27 | 17.71 | 17.69 | -0.05 | -0.28% | 17.67 | 17.79 | 50595 | 8962.00 | 0.48% |
| 2025-10-24 | 17.87 | 17.74 | -0.15 | -0.84% | 17.68 | 17.96 | 47483 | 8437.58 | 0.45% |
| 2025-10-23 | 17.83 | 17.89 | -0.08 | -0.45% | 17.70 | 17.98 | 39963 | 7113.96 | 0.38% |
| 2025-10-22 | 17.96 | 17.97 | -0.02 | -0.11% | 17.91 | 18.08 | 38527 | 6929.08 | 0.37% |
| 2025-10-21 | 17.85 | 17.99 | 0.19 | 1.07% | 17.78 | 18.03 | 46699 | 8370.18 | 0.44% |
| 2025-10-20 | 17.85 | 17.80 | -0.04 | -0.22% | 17.75 | 17.98 | 42097 | 7503.24 | 0.40% |
| 2025-10-17 | 18.04 | 17.84 | -0.17 | -0.94% | 17.82 | 18.20 | 47358 | 8514.11 | 0.45% |
| 2025-10-16 | 18.05 | 18.01 | -0.04 | -0.22% | 17.93 | 18.18 | 48743 | 8794.30 | 0.46% |
| 2025-10-15 | 17.84 | 18.05 | 0.21 | 1.18% | 17.83 | 18.18 | 51796 | 9339.58 | 0.49% |
| 2025-10-14 | 17.97 | 17.84 | -0.04 | -0.22% | 17.82 | 18.06 | 51857 | 9312.75 | 0.49% |
| 2025-10-13 | 17.94 | 17.88 | -0.42 | -2.30% | 17.76 | 18.05 | 58747 | 10521.15 | 0.56% |
步长制药(603858)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。
