| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 25.94 | 25.97 | -0.01 | -0.04% | 25.81 | 26.01 | 45661 | 11822.48 | 0.96% |
| 2025-08-21 | 26.02 | 25.98 | -0.01 | -0.04% | 25.89 | 26.10 | 58652 | 15247.73 | 1.23% |
| 2025-08-20 | 25.78 | 25.99 | 0.12 | 0.46% | 25.65 | 26.00 | 37695 | 9731.71 | 0.79% |
| 2025-08-19 | 25.87 | 25.87 | 0.00 | 0.00% | 25.81 | 26.03 | 43993 | 11409.45 | 0.92% |
| 2025-08-18 | 25.95 | 25.87 | 0.05 | 0.19% | 25.78 | 25.99 | 53520 | 13860.40 | 1.12% |
| 2025-08-15 | 25.62 | 25.82 | 0.23 | 0.90% | 25.58 | 25.87 | 42936 | 11058.83 | 0.90% |
| 2025-08-14 | 25.80 | 25.59 | -0.18 | -0.70% | 25.55 | 25.94 | 42610 | 10969.62 | 0.89% |
| 2025-08-13 | 25.77 | 25.77 | 0.03 | 0.12% | 25.63 | 25.84 | 36222 | 9323.83 | 0.76% |
| 2025-08-12 | 25.72 | 25.74 | 0.01 | 0.04% | 25.70 | 26.01 | 46185 | 11928.61 | 0.97% |
| 2025-08-11 | 25.60 | 25.73 | 0.16 | 0.63% | 25.55 | 25.74 | 29507 | 7570.35 | 0.62% |
| 2025-08-08 | 25.56 | 25.57 | 0.01 | 0.04% | 25.50 | 25.66 | 23576 | 6030.02 | 0.49% |
| 2025-08-07 | 25.67 | 25.56 | -0.11 | -0.43% | 25.53 | 25.76 | 30154 | 7722.34 | 0.63% |
| 2025-08-06 | 25.79 | 25.67 | -0.13 | -0.50% | 25.57 | 25.81 | 34591 | 8870.11 | 0.72% |
| 2025-08-05 | 25.81 | 25.80 | 0.00 | 0.00% | 25.68 | 25.88 | 27916 | 7193.42 | 0.58% |
| 2025-08-04 | 25.61 | 25.80 | 0.03 | 0.12% | 25.50 | 25.90 | 36635 | 9401.47 | 0.77% |
| 2025-08-01 | 25.53 | 25.77 | 0.30 | 1.18% | 25.48 | 25.96 | 55031 | 14192.37 | 1.15% |
| 2025-07-31 | 25.85 | 25.47 | -0.45 | -1.74% | 25.39 | 25.90 | 56226 | 14394.64 | 1.18% |
| 2025-07-30 | 25.79 | 25.92 | 0.16 | 0.62% | 25.68 | 26.25 | 72138 | 18773.99 | 1.51% |
| 2025-07-29 | 25.76 | 25.76 | 0.10 | 0.39% | 25.42 | 25.78 | 38296 | 9803.24 | 0.80% |
| 2025-07-28 | 25.81 | 25.66 | -0.08 | -0.31% | 25.61 | 25.90 | 40799 | 10498.73 | 0.85% |
| 2025-07-25 | 25.85 | 25.74 | -0.08 | -0.31% | 25.74 | 26.15 | 59702 | 15459.92 | 1.25% |
| 2025-07-24 | 25.55 | 25.82 | 0.34 | 1.33% | 25.49 | 25.85 | 48447 | 12449.36 | 1.01% |
| 2025-07-23 | 25.60 | 25.48 | -0.06 | -0.23% | 25.44 | 25.85 | 62811 | 16118.18 | 1.31% |
| 2025-07-22 | 25.41 | 25.54 | 0.16 | 0.63% | 25.28 | 25.55 | 46857 | 11919.00 | 0.98% |
| 2025-07-21 | 25.25 | 25.38 | 0.12 | 0.48% | 25.21 | 25.40 | 40958 | 10371.22 | 0.86% |
| 2025-07-18 | 25.17 | 25.26 | 0.11 | 0.44% | 25.09 | 25.26 | 34386 | 8652.91 | 0.72% |
| 2025-07-17 | 25.21 | 25.15 | -0.05 | -0.20% | 25.04 | 25.30 | 29607 | 7440.76 | 0.62% |
| 2025-07-16 | 25.02 | 25.20 | 0.20 | 0.80% | 25.02 | 25.21 | 31344 | 7868.63 | 0.66% |
| 2025-07-15 | 25.36 | 25.00 | -0.34 | -1.34% | 24.91 | 25.39 | 42142 | 10559.94 | 0.88% |
| 2025-07-14 | 25.27 | 25.34 | 0.04 | 0.16% | 25.27 | 25.44 | 28399 | 7201.41 | 0.59% |
| 2025-07-11 | 25.22 | 25.30 | 0.09 | 0.36% | 25.18 | 25.37 | 43061 | 10889.53 | 0.90% |
| 2025-07-10 | 25.04 | 25.21 | 0.19 | 0.76% | 25.03 | 25.22 | 36081 | 9073.67 | 0.75% |
| 2025-07-09 | 25.04 | 25.02 | -0.02 | -0.08% | 24.98 | 25.15 | 28972 | 7262.77 | 0.61% |
| 2025-07-08 | 25.00 | 25.04 | 0.02 | 0.08% | 24.94 | 25.10 | 29641 | 7415.40 | 0.62% |
| 2025-07-07 | 25.02 | 25.02 | -0.01 | -0.04% | 25.00 | 25.12 | 21047 | 5270.91 | 0.44% |
| 2025-07-04 | 25.05 | 25.03 | -0.02 | -0.08% | 24.98 | 25.16 | 27164 | 6809.00 | 0.57% |
| 2025-07-03 | 25.11 | 25.05 | -0.06 | -0.24% | 24.96 | 25.18 | 25957 | 6510.04 | 0.54% |
| 2025-07-02 | 24.97 | 25.11 | 0.14 | 0.56% | 24.91 | 25.12 | 24297 | 6074.46 | 0.51% |
| 2025-07-01 | 24.89 | 24.97 | 0.04 | 0.16% | 24.86 | 25.02 | 25610 | 6389.54 | 0.54% |
| 2025-06-30 | 24.87 | 24.93 | 0.06 | 0.24% | 24.80 | 24.98 | 23640 | 5891.48 | 0.49% |
| 2025-06-27 | 24.82 | 24.87 | 0.07 | 0.28% | 24.82 | 24.97 | 17417 | 4336.30 | 0.36% |
| 2025-06-26 | 24.80 | 24.80 | 0.01 | 0.04% | 24.72 | 24.85 | 18820 | 4668.62 | 0.39% |
| 2025-06-25 | 24.65 | 24.79 | 0.18 | 0.73% | 24.55 | 24.82 | 30121 | 7434.79 | 0.63% |
| 2025-06-24 | 24.82 | 24.98 | 0.16 | 0.64% | 24.81 | 25.02 | 31375 | 7824.46 | 0.66% |
| 2025-06-23 | 24.75 | 24.82 | -0.02 | -0.08% | 24.61 | 24.91 | 15813 | 3915.04 | 0.33% |
| 2025-06-20 | 24.82 | 24.84 | 0.03 | 0.12% | 24.81 | 24.95 | 15983 | 3974.66 | 0.33% |
| 2025-06-19 | 25.03 | 24.81 | -0.26 | -1.04% | 24.73 | 25.11 | 24422 | 6076.61 | 0.51% |
| 2025-06-18 | 25.29 | 25.07 | -0.24 | -0.95% | 25.01 | 25.29 | 19539 | 4902.81 | 0.41% |
| 2025-06-17 | 25.35 | 25.31 | 0.01 | 0.04% | 25.21 | 25.48 | 19468 | 4930.04 | 0.41% |
| 2025-06-16 | 25.34 | 25.30 | -0.18 | -0.71% | 25.22 | 25.49 | 32555 | 8242.89 | 0.68% |
| 2025-06-13 | 25.86 | 25.48 | -0.43 | -1.66% | 25.48 | 26.09 | 42339 | 10890.01 | 0.89% |
| 2025-06-12 | 25.90 | 25.91 | -0.02 | -0.08% | 25.79 | 26.16 | 36130 | 9374.39 | 0.76% |
| 2025-06-11 | 26.00 | 25.93 | -0.16 | -0.61% | 25.73 | 26.19 | 63353 | 16422.47 | 1.33% |
| 2025-06-10 | 25.55 | 26.09 | 0.59 | 2.31% | 25.39 | 26.63 | 104069 | 27064.13 | 2.18% |
| 2025-06-09 | 25.40 | 25.50 | 0.12 | 0.47% | 25.30 | 25.58 | 26914 | 6862.47 | 0.56% |
| 2025-06-06 | 25.45 | 25.38 | -0.06 | -0.24% | 25.34 | 25.50 | 14341 | 3644.84 | 0.30% |
| 2025-06-05 | 25.77 | 25.44 | -0.33 | -1.28% | 25.37 | 25.79 | 26528 | 6770.20 | 0.55% |
| 2025-06-04 | 25.55 | 25.77 | 0.20 | 0.78% | 25.43 | 25.87 | 41737 | 10708.81 | 0.87% |
| 2025-06-03 | 25.24 | 25.57 | 0.24 | 0.95% | 25.16 | 25.61 | 29088 | 7399.67 | 0.61% |
| 2025-05-30 | 25.10 | 25.33 | 0.17 | 0.68% | 25.06 | 25.43 | 30108 | 7617.09 | 0.63% |
| 2025-05-29 | 25.03 | 25.16 | 0.10 | 0.40% | 24.95 | 25.18 | 19616 | 4923.82 | 0.41% |
| 2025-05-28 | 25.20 | 25.06 | -0.16 | -0.63% | 24.97 | 25.20 | 18515 | 4637.49 | 0.39% |
| 2025-05-27 | 24.98 | 25.22 | 0.24 | 0.96% | 24.90 | 25.55 | 30524 | 7672.07 | 0.64% |
| 2025-05-26 | 25.15 | 24.98 | -0.19 | -0.75% | 24.90 | 25.18 | 24410 | 6105.01 | 0.51% |
| 2025-05-23 | 25.17 | 25.17 | 0.02 | 0.08% | 25.14 | 25.44 | 26977 | 6824.74 | 0.56% |
| 2025-05-22 | 25.57 | 25.15 | -0.43 | -1.68% | 25.13 | 25.58 | 33166 | 8388.42 | 0.69% |
| 2025-05-21 | 25.50 | 25.58 | 0.10 | 0.39% | 25.50 | 25.82 | 38380 | 9859.84 | 0.80% |
| 2025-05-20 | 25.10 | 25.48 | 0.33 | 1.31% | 25.10 | 25.69 | 42754 | 10884.79 | 0.89% |
| 2025-05-19 | 25.03 | 25.15 | 0.13 | 0.52% | 24.91 | 25.17 | 20425 | 5117.19 | 0.43% |
| 2025-05-16 | 25.02 | 25.02 | 0.00 | 0.00% | 24.90 | 25.10 | 18848 | 4709.17 | 0.39% |
| 2025-05-15 | 25.08 | 25.02 | -0.10 | -0.40% | 24.95 | 25.20 | 26825 | 6726.05 | 0.56% |
| 2025-05-14 | 25.11 | 25.12 | 0.02 | 0.08% | 24.90 | 25.18 | 22556 | 5649.65 | 0.47% |
| 2025-05-13 | 25.15 | 25.10 | 0.03 | 0.12% | 25.01 | 25.22 | 32750 | 8220.62 | 0.69% |
| 2025-05-12 | 24.92 | 25.07 | 0.19 | 0.76% | 24.80 | 25.12 | 24108 | 6006.61 | 0.50% |
| 2025-05-09 | 24.94 | 24.88 | 0.01 | 0.04% | 24.78 | 24.97 | 17612 | 4381.92 | 0.37% |
| 2025-05-08 | 24.72 | 24.87 | 0.09 | 0.36% | 24.66 | 24.95 | 25348 | 6297.46 | 0.53% |
| 2025-05-07 | 24.90 | 24.78 | 0.06 | 0.24% | 24.71 | 24.93 | 26616 | 6598.52 | 0.56% |
| 2025-05-06 | 24.57 | 24.72 | 0.20 | 0.82% | 24.55 | 24.73 | 31720 | 7825.35 | 0.66% |
| 2025-04-30 | 24.60 | 24.52 | -0.01 | -0.04% | 24.48 | 24.61 | 16623 | 4079.59 | 0.35% |
| 2025-04-29 | 24.46 | 24.53 | 0.06 | 0.25% | 24.46 | 24.63 | 16004 | 3928.01 | 0.33% |
国药一致(000028)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。
