| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.20 | 15.37 | 0.11 | 0.72% | 15.20 | 15.41 | 34848 | 5340.39 | 0.32% |
| 2025-04-02 | 15.35 | 15.26 | -0.10 | -0.65% | 15.23 | 15.41 | 35406 | 5422.13 | 0.32% |
| 2025-04-01 | 14.98 | 15.36 | 0.41 | 2.74% | 14.98 | 15.42 | 90421 | 13825.62 | 0.82% |
| 2025-03-31 | 15.13 | 14.95 | -0.22 | -1.45% | 14.88 | 15.19 | 55299 | 8301.62 | 0.50% |
| 2025-03-28 | 15.25 | 15.17 | -0.13 | -0.85% | 15.17 | 15.45 | 49569 | 7586.37 | 0.45% |
| 2025-03-27 | 15.14 | 15.30 | 0.14 | 0.92% | 15.00 | 15.31 | 51452 | 7819.27 | 0.47% |
| 2025-03-26 | 15.10 | 15.16 | 0.05 | 0.33% | 15.05 | 15.21 | 35587 | 5391.29 | 0.32% |
| 2025-03-25 | 15.08 | 15.11 | 0.03 | 0.20% | 14.99 | 15.12 | 34651 | 5217.58 | 0.31% |
| 2025-03-24 | 15.19 | 15.08 | -0.15 | -0.98% | 14.97 | 15.25 | 55587 | 8401.98 | 0.50% |
| 2025-03-21 | 15.41 | 15.23 | -0.01 | -0.07% | 15.15 | 15.53 | 85309 | 13069.46 | 0.77% |
| 2025-03-20 | 15.26 | 15.24 | 0.00 | 0.00% | 15.20 | 15.28 | 33208 | 5058.37 | 0.30% |
| 2025-03-19 | 15.28 | 15.24 | -0.04 | -0.26% | 15.21 | 15.42 | 46032 | 7044.44 | 0.42% |
| 2025-03-18 | 15.30 | 15.28 | 0.01 | 0.07% | 15.23 | 15.35 | 39892 | 6096.63 | 0.36% |
| 2025-03-17 | 15.19 | 15.27 | 0.07 | 0.46% | 15.18 | 15.31 | 53239 | 8118.61 | 0.48% |
| 2025-03-14 | 15.04 | 15.20 | 0.16 | 1.06% | 15.01 | 15.20 | 70254 | 10622.74 | 0.64% |
| 2025-03-13 | 15.01 | 15.04 | 0.03 | 0.20% | 14.93 | 15.07 | 43379 | 6504.91 | 0.39% |
| 2025-03-12 | 15.09 | 15.01 | -0.05 | -0.33% | 14.98 | 15.11 | 31365 | 4710.89 | 0.28% |
| 2025-03-11 | 14.89 | 15.06 | 0.08 | 0.53% | 14.78 | 15.07 | 50158 | 7490.12 | 0.45% |
| 2025-03-10 | 14.96 | 14.98 | 0.07 | 0.47% | 14.93 | 15.09 | 41570 | 6232.39 | 0.38% |
| 2025-03-07 | 14.99 | 14.91 | -0.11 | -0.73% | 14.90 | 15.04 | 34492 | 5158.52 | 0.31% |
| 2025-03-06 | 15.00 | 15.02 | 0.06 | 0.40% | 14.95 | 15.07 | 43924 | 6595.18 | 0.40% |
| 2025-03-05 | 15.11 | 14.96 | -0.14 | -0.93% | 14.88 | 15.15 | 38474 | 5749.87 | 0.35% |
| 2025-03-04 | 15.09 | 15.10 | 0.00 | 0.00% | 15.05 | 15.18 | 32931 | 4984.04 | 0.30% |
| 2025-03-03 | 14.84 | 15.10 | 0.22 | 1.48% | 14.84 | 15.18 | 59779 | 9012.01 | 0.54% |
| 2025-02-28 | 15.07 | 14.88 | -0.23 | -1.52% | 14.79 | 15.18 | 66821 | 9971.55 | 0.60% |
| 2025-02-27 | 15.12 | 15.11 | 0.03 | 0.20% | 15.02 | 15.17 | 46832 | 7066.83 | 0.42% |
| 2025-02-26 | 14.80 | 15.08 | 0.30 | 2.03% | 14.78 | 15.15 | 50306 | 7516.72 | 0.45% |
| 2025-02-25 | 14.82 | 14.78 | -0.11 | -0.74% | 14.77 | 14.91 | 38864 | 5762.53 | 0.35% |
| 2025-02-24 | 14.90 | 14.89 | -0.04 | -0.27% | 14.86 | 15.02 | 43407 | 6483.29 | 0.39% |
| 2025-02-21 | 15.01 | 14.93 | -0.11 | -0.73% | 14.85 | 15.13 | 58825 | 8787.67 | 0.53% |
| 2025-02-20 | 15.02 | 15.04 | 0.02 | 0.13% | 15.00 | 15.20 | 41792 | 6301.87 | 0.38% |
| 2025-02-19 | 14.95 | 15.02 | 0.02 | 0.13% | 14.89 | 15.08 | 37371 | 5600.11 | 0.34% |
| 2025-02-18 | 15.07 | 15.00 | -0.17 | -1.12% | 14.90 | 15.20 | 43454 | 6549.98 | 0.39% |
| 2025-02-17 | 15.38 | 15.17 | -0.09 | -0.59% | 15.09 | 15.39 | 45640 | 6936.52 | 0.41% |
| 2025-02-14 | 14.97 | 15.26 | 0.28 | 1.87% | 14.94 | 15.28 | 50592 | 7683.80 | 0.46% |
| 2025-02-13 | 14.96 | 14.98 | -0.02 | -0.13% | 14.93 | 15.07 | 32076 | 4815.57 | 0.29% |
| 2025-02-12 | 14.96 | 15.00 | 0.00 | 0.00% | 14.87 | 15.04 | 37644 | 5628.34 | 0.34% |
| 2025-02-11 | 15.17 | 15.00 | -0.15 | -0.99% | 14.94 | 15.20 | 38839 | 5824.15 | 0.35% |
| 2025-02-10 | 15.12 | 15.15 | 0.04 | 0.26% | 15.08 | 15.27 | 50601 | 7676.75 | 0.46% |
| 2025-02-07 | 14.88 | 15.11 | 0.23 | 1.55% | 14.78 | 15.18 | 60324 | 9075.45 | 0.55% |
| 2025-02-06 | 14.61 | 14.88 | 0.22 | 1.50% | 14.56 | 14.91 | 55782 | 8232.11 | 0.50% |
| 2025-02-05 | 14.73 | 14.66 | 0.05 | 0.34% | 14.57 | 14.77 | 42705 | 6251.39 | 0.39% |
| 2025-01-27 | 14.67 | 14.61 | -0.05 | -0.34% | 14.60 | 14.85 | 49378 | 7270.47 | 0.45% |
| 2025-01-24 | 14.65 | 14.66 | -0.01 | -0.07% | 14.60 | 14.75 | 50644 | 7437.35 | 0.46% |
| 2025-01-23 | 14.96 | 14.67 | -0.11 | -0.74% | 14.65 | 15.00 | 58292 | 8636.45 | 0.53% |
| 2025-01-22 | 14.74 | 14.78 | -0.09 | -0.61% | 14.67 | 15.00 | 63948 | 9469.46 | 0.58% |
| 2025-01-21 | 15.00 | 14.87 | -0.60 | -3.88% | 14.49 | 15.02 | 142651 | 20946.00 | 1.29% |
| 2025-01-20 | 15.38 | 15.47 | 0.14 | 0.91% | 15.34 | 15.55 | 44176 | 6830.01 | 0.40% |
| 2025-01-17 | 15.25 | 15.33 | 0.04 | 0.26% | 15.19 | 15.39 | 29408 | 4500.89 | 0.27% |
| 2025-01-16 | 15.25 | 15.29 | -0.02 | -0.13% | 15.20 | 15.52 | 38367 | 5889.64 | 0.35% |
| 2025-01-15 | 15.36 | 15.31 | -0.05 | -0.33% | 15.23 | 15.38 | 35039 | 5362.31 | 0.32% |
| 2025-01-14 | 15.19 | 15.36 | 0.19 | 1.25% | 15.17 | 15.44 | 55900 | 8574.74 | 0.51% |
| 2025-01-13 | 15.06 | 15.17 | 0.09 | 0.60% | 14.97 | 15.20 | 34005 | 5130.66 | 0.31% |
| 2025-01-10 | 15.38 | 15.08 | -0.11 | -0.72% | 15.08 | 15.39 | 36845 | 5596.29 | 0.33% |
| 2025-01-09 | 15.30 | 15.19 | -0.18 | -1.17% | 15.11 | 15.41 | 34985 | 5346.40 | 0.32% |
| 2025-01-08 | 15.46 | 15.37 | -0.14 | -0.90% | 15.15 | 15.54 | 46396 | 7121.36 | 0.42% |
| 2025-01-07 | 15.68 | 15.51 | -0.21 | -1.34% | 15.38 | 15.68 | 40010 | 6200.33 | 0.36% |
| 2025-01-06 | 15.29 | 15.72 | 0.50 | 3.29% | 15.23 | 15.75 | 70662 | 10995.20 | 0.64% |
| 2025-01-03 | 15.40 | 15.22 | -0.18 | -1.17% | 15.18 | 15.63 | 58792 | 9056.38 | 0.53% |
| 2025-01-02 | 15.80 | 15.40 | -0.40 | -2.53% | 15.29 | 15.87 | 58156 | 9056.82 | 0.53% |
| 2024-12-31 | 16.25 | 15.80 | -0.45 | -2.77% | 15.80 | 16.28 | 65031 | 10404.23 | 0.59% |
| 2024-12-30 | 16.39 | 16.25 | -0.20 | -1.22% | 16.20 | 16.49 | 34863 | 5680.72 | 0.32% |
| 2024-12-27 | 16.17 | 16.45 | 0.31 | 1.92% | 16.10 | 16.54 | 50345 | 8253.24 | 0.46% |
| 2024-12-26 | 16.21 | 16.14 | -0.11 | -0.68% | 16.08 | 16.32 | 39020 | 6321.20 | 0.35% |
| 2024-12-25 | 16.43 | 16.25 | -0.16 | -0.98% | 16.20 | 16.49 | 35625 | 5801.49 | 0.32% |
| 2024-12-24 | 16.36 | 16.41 | 0.09 | 0.55% | 16.32 | 16.43 | 30786 | 5041.27 | 0.28% |
| 2024-12-23 | 16.74 | 16.32 | -0.45 | -2.68% | 16.32 | 16.82 | 48863 | 8057.73 | 0.44% |
| 2024-12-20 | 16.72 | 16.77 | 0.05 | 0.30% | 16.68 | 16.84 | 27972 | 4694.87 | 0.25% |
| 2024-12-19 | 16.77 | 16.72 | -0.14 | -0.83% | 16.53 | 16.84 | 37686 | 6280.15 | 0.34% |
| 2024-12-18 | 16.91 | 16.86 | 0.06 | 0.36% | 16.81 | 16.98 | 30310 | 5119.55 | 0.27% |
| 2024-12-17 | 16.90 | 16.80 | -0.08 | -0.47% | 16.68 | 16.92 | 46510 | 7812.45 | 0.42% |
| 2024-12-16 | 16.93 | 16.88 | -0.08 | -0.47% | 16.81 | 17.09 | 50997 | 8637.11 | 0.46% |
| 2024-12-13 | 17.26 | 16.96 | -0.30 | -1.74% | 16.92 | 17.26 | 91503 | 15582.48 | 0.83% |
| 2024-12-12 | 17.08 | 17.26 | 0.18 | 1.05% | 16.96 | 17.27 | 78246 | 13442.59 | 0.71% |
| 2024-12-11 | 17.00 | 17.08 | 0.05 | 0.29% | 16.95 | 17.19 | 47909 | 8194.57 | 0.43% |
| 2024-12-10 | 17.37 | 17.03 | 0.05 | 0.29% | 17.02 | 17.43 | 63653 | 10929.01 | 0.58% |
| 2024-12-09 | 17.18 | 16.98 | -0.12 | -0.70% | 16.93 | 17.30 | 59182 | 10113.05 | 0.54% |
| 2024-12-06 | 16.78 | 17.10 | 0.29 | 1.73% | 16.77 | 17.13 | 58683 | 9970.17 | 0.53% |
| 2024-12-05 | 16.71 | 16.81 | 0.05 | 0.30% | 16.65 | 16.83 | 35136 | 5885.38 | 0.32% |
| 2024-12-04 | 17.00 | 16.76 | -0.25 | -1.47% | 16.69 | 17.05 | 41026 | 6917.09 | 0.37% |
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。
