| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-07 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 66015 | 778.98 | 3.00% |
| 2025-02-06 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.24 | 8737 | 108.34 | 0.40% |
| 2025-02-05 | 1.30 | 1.30 | -0.07 | -5.11% | 1.30 | 1.30 | 2910 | 37.83 | 0.13% |
| 2025-01-27 | 1.37 | 1.37 | -0.07 | -4.86% | 1.37 | 1.37 | 4617 | 63.25 | 0.21% |
| 2025-01-24 | 1.44 | 1.44 | -0.08 | -5.26% | 1.44 | 1.44 | 1244 | 17.91 | 0.06% |
| 2025-01-23 | 1.52 | 1.52 | -0.08 | -5.00% | 1.52 | 1.52 | 2719 | 41.33 | 0.12% |
| 2025-01-22 | 1.60 | 1.60 | -0.08 | -4.76% | 1.60 | 1.60 | 6768 | 108.29 | 0.31% |
| 2025-01-21 | 1.68 | 1.68 | -0.09 | -5.08% | 1.68 | 1.68 | 9953 | 167.21 | 0.45% |
| 2025-01-20 | 1.77 | 1.77 | -0.09 | -4.84% | 1.77 | 1.81 | 92132 | 1633.04 | 4.19% |
| 2025-01-17 | 1.92 | 1.86 | -0.10 | -5.10% | 1.86 | 1.94 | 120079 | 2247.74 | 5.47% |
| 2025-01-16 | 1.87 | 1.96 | 0.09 | 4.81% | 1.85 | 1.96 | 122351 | 2352.19 | 5.57% |
| 2025-01-15 | 1.84 | 1.87 | -0.07 | -3.61% | 1.84 | 1.95 | 142455 | 2642.73 | 6.48% |
| 2025-01-14 | 1.88 | 1.94 | -0.04 | -2.02% | 1.88 | 2.06 | 140469 | 2710.75 | 6.39% |
| 2025-01-13 | 1.98 | 1.98 | -0.10 | -4.81% | 1.98 | 1.98 | 7882 | 156.06 | 0.36% |
| 2025-01-10 | 2.08 | 2.08 | -0.11 | -5.02% | 2.08 | 2.22 | 130288 | 2728.98 | 5.93% |
| 2025-01-09 | 1.99 | 2.19 | 0.10 | 4.78% | 1.99 | 2.19 | 146710 | 3071.37 | 6.68% |
| 2025-01-08 | 1.89 | 2.09 | 0.10 | 5.03% | 1.89 | 2.09 | 101723 | 2022.78 | 4.63% |
| 2025-01-07 | 1.99 | 1.99 | -0.10 | -4.78% | 1.99 | 1.99 | 3754 | 74.70 | 0.17% |
| 2025-01-06 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.09 | 3876 | 81.01 | 0.18% |
| 2025-01-03 | 2.31 | 2.20 | -0.12 | -5.17% | 2.20 | 2.31 | 33850 | 749.85 | 1.54% |
| 2025-01-02 | 2.42 | 2.32 | -0.10 | -4.13% | 2.30 | 2.42 | 52614 | 1230.06 | 2.39% |
| 2024-12-31 | 2.34 | 2.42 | -0.01 | -0.41% | 2.33 | 2.53 | 52592 | 1285.68 | 2.39% |
| 2024-12-30 | 2.49 | 2.43 | -0.13 | -5.08% | 2.43 | 2.53 | 56212 | 1378.73 | 2.56% |
| 2024-12-27 | 2.45 | 2.56 | -0.02 | -0.78% | 2.45 | 2.65 | 78848 | 1980.40 | 3.59% |
| 2024-12-26 | 2.48 | 2.58 | -0.03 | -1.15% | 2.48 | 2.72 | 73445 | 1880.80 | 3.34% |
| 2024-12-25 | 2.61 | 2.61 | -0.14 | -5.09% | 2.61 | 2.61 | 10761 | 280.86 | 0.49% |
| 2024-12-24 | 2.77 | 2.75 | -0.14 | -4.84% | 2.75 | 2.82 | 22272 | 616.21 | 1.01% |
| 2024-12-23 | 3.06 | 2.89 | -0.15 | -4.93% | 2.89 | 3.06 | 39749 | 1159.12 | 1.81% |
| 2024-12-20 | 2.97 | 3.04 | 0.06 | 2.01% | 2.97 | 3.08 | 36196 | 1097.02 | 1.65% |
| 2024-12-19 | 3.05 | 2.98 | -0.08 | -2.61% | 2.91 | 3.07 | 41885 | 1243.25 | 1.91% |
| 2024-12-18 | 3.04 | 3.06 | 0.00 | 0.00% | 2.98 | 3.11 | 35189 | 1076.69 | 1.60% |
| 2024-12-17 | 3.20 | 3.06 | -0.16 | -4.97% | 3.06 | 3.22 | 48825 | 1514.23 | 2.22% |
| 2024-12-16 | 3.15 | 3.22 | 0.02 | 0.63% | 3.15 | 3.25 | 32643 | 1047.04 | 1.49% |
| 2024-12-13 | 3.30 | 3.20 | -0.11 | -3.32% | 3.15 | 3.31 | 54743 | 1764.36 | 2.49% |
| 2024-12-12 | 3.34 | 3.31 | 0.03 | 0.91% | 3.28 | 3.38 | 69260 | 2301.16 | 3.15% |
| 2024-12-11 | 3.23 | 3.28 | 0.03 | 0.92% | 3.18 | 3.29 | 47925 | 1560.64 | 2.18% |
| 2024-12-10 | 3.33 | 3.25 | -0.05 | -1.52% | 3.23 | 3.35 | 57199 | 1872.45 | 2.60% |
| 2024-12-09 | 3.20 | 3.30 | 0.09 | 2.80% | 3.18 | 3.32 | 65221 | 2133.91 | 2.97% |
| 2024-12-06 | 3.19 | 3.21 | 0.02 | 0.63% | 3.16 | 3.23 | 49292 | 1575.25 | 2.24% |
| 2024-12-05 | 3.25 | 3.19 | -0.11 | -3.33% | 3.14 | 3.27 | 64010 | 2036.61 | 2.91% |
| 2024-12-04 | 3.26 | 3.30 | 0.02 | 0.61% | 3.23 | 3.44 | 93255 | 3118.26 | 4.24% |
| 2024-12-03 | 3.20 | 3.28 | 0.08 | 2.50% | 3.14 | 3.35 | 80542 | 2590.60 | 3.67% |
| 2024-12-02 | 3.11 | 3.20 | 0.04 | 1.27% | 3.11 | 3.21 | 40050 | 1268.84 | 1.82% |
| 2024-11-29 | 3.20 | 3.16 | -0.06 | -1.86% | 3.06 | 3.23 | 50598 | 1585.09 | 2.30% |
| 2024-11-28 | 3.11 | 3.22 | 0.05 | 1.58% | 3.11 | 3.26 | 72353 | 2314.72 | 3.29% |
| 2024-11-27 | 3.23 | 3.17 | -0.07 | -2.16% | 3.08 | 3.23 | 76289 | 2387.61 | 3.47% |
| 2024-11-26 | 3.06 | 3.24 | 0.15 | 4.85% | 3.04 | 3.24 | 79621 | 2544.90 | 3.62% |
| 2024-11-25 | 3.10 | 3.09 | -0.01 | -0.32% | 2.95 | 3.14 | 49753 | 1510.45 | 2.26% |
| 2024-11-22 | 3.20 | 3.10 | -0.08 | -2.52% | 3.08 | 3.28 | 56903 | 1816.66 | 2.59% |
| 2024-11-21 | 3.26 | 3.18 | -0.07 | -2.15% | 3.13 | 3.26 | 60858 | 1935.56 | 2.77% |
| 2024-11-20 | 3.20 | 3.25 | 0.07 | 2.20% | 3.20 | 3.32 | 72298 | 2353.77 | 3.29% |
| 2024-11-19 | 3.21 | 3.18 | -0.17 | -5.07% | 3.18 | 3.30 | 92664 | 2957.58 | 4.22% |
| 2024-11-18 | 3.35 | 3.35 | -0.18 | -5.10% | 3.35 | 3.40 | 34009 | 1140.72 | 1.55% |
| 2024-11-15 | 3.53 | 3.53 | -0.19 | -5.11% | 3.53 | 3.62 | 100355 | 3553.22 | 4.57% |
| 2024-11-14 | 3.41 | 3.72 | 0.13 | 3.62% | 3.41 | 3.77 | 176789 | 6359.57 | 8.05% |
| 2024-11-13 | 3.74 | 3.59 | -0.19 | -5.03% | 3.59 | 3.74 | 74445 | 2696.88 | 3.39% |
| 2024-11-12 | 3.69 | 3.78 | 0.18 | 5.00% | 3.65 | 3.78 | 131966 | 4963.41 | 6.01% |
| 2024-11-11 | 3.64 | 3.60 | 0.03 | 0.84% | 3.41 | 3.70 | 178497 | 6379.39 | 8.12% |
| 2024-11-08 | 3.45 | 3.57 | 0.17 | 5.00% | 3.45 | 3.57 | 82218 | 2904.12 | 3.74% |
| 2024-11-07 | 3.40 | 3.40 | 0.16 | 4.94% | 3.10 | 3.40 | 145806 | 4898.86 | 6.64% |
| 2024-11-06 | 3.23 | 3.24 | 0.15 | 4.85% | 3.18 | 3.24 | 40217 | 1300.30 | 1.83% |
| 2024-11-05 | 3.07 | 3.09 | 0.15 | 5.10% | 3.05 | 3.09 | 28355 | 874.01 | 1.29% |
| 2024-11-04 | 2.79 | 2.94 | 0.14 | 5.00% | 2.77 | 2.94 | 57483 | 1668.89 | 2.62% |
| 2024-11-01 | 2.91 | 2.80 | -0.14 | -4.76% | 2.79 | 2.93 | 64505 | 1828.55 | 2.94% |
| 2024-10-31 | 3.05 | 2.94 | -0.12 | -3.92% | 2.92 | 3.05 | 78979 | 2354.66 | 3.59% |
| 2024-10-30 | 2.85 | 3.06 | 0.09 | 3.03% | 2.85 | 3.06 | 73619 | 2185.64 | 3.35% |
| 2024-10-29 | 3.12 | 2.97 | -0.16 | -5.11% | 2.97 | 3.13 | 81960 | 2475.00 | 3.73% |
| 2024-10-28 | 3.02 | 3.13 | 0.11 | 3.64% | 2.99 | 3.16 | 90102 | 2783.05 | 4.10% |
| 2024-10-25 | 2.98 | 3.02 | 0.02 | 0.67% | 2.91 | 3.02 | 83275 | 2472.83 | 3.79% |
| 2024-10-24 | 2.88 | 3.00 | 0.12 | 4.17% | 2.87 | 3.02 | 95792 | 2866.37 | 4.36% |
| 2024-10-23 | 2.81 | 2.88 | 0.05 | 1.77% | 2.79 | 2.90 | 46400 | 1327.96 | 2.11% |
| 2024-10-22 | 2.75 | 2.83 | 0.09 | 3.28% | 2.73 | 2.83 | 52853 | 1475.18 | 2.41% |
| 2024-10-21 | 2.76 | 2.74 | -0.03 | -1.08% | 2.70 | 2.78 | 37715 | 1030.74 | 1.72% |
| 2024-10-18 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.78 | 32141 | 888.30 | 1.46% |
| 2024-10-17 | 2.87 | 2.74 | -0.14 | -4.86% | 2.74 | 2.87 | 50070 | 1396.85 | 2.28% |
| 2024-10-16 | 2.92 | 2.88 | -0.03 | -1.03% | 2.85 | 2.97 | 47209 | 1362.64 | 2.15% |
| 2024-10-15 | 2.73 | 2.91 | 0.14 | 5.05% | 2.73 | 2.91 | 71832 | 2047.99 | 3.27% |
| 2024-10-14 | 2.75 | 2.77 | 0.00 | 0.00% | 2.71 | 2.79 | 36346 | 998.05 | 1.65% |
| 2024-10-11 | 2.76 | 2.77 | -0.03 | -1.07% | 2.68 | 2.90 | 44333 | 1240.84 | 2.02% |
| 2024-10-10 | 2.85 | 2.80 | -0.15 | -5.08% | 2.80 | 2.92 | 52591 | 1478.52 | 2.39% |
*ST大药(603963)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。
