| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 25.63 | 25.96 | 0.37 | 1.45% | 25.60 | 26.12 | 39811 | 10329.46 | 0.83% |
| 2025-03-31 | 25.66 | 25.59 | -0.14 | -0.54% | 25.44 | 25.77 | 26239 | 6711.56 | 0.55% |
| 2025-03-28 | 25.93 | 25.73 | -0.21 | -0.81% | 25.68 | 25.98 | 22799 | 5883.98 | 0.48% |
| 2025-03-27 | 25.91 | 25.94 | 0.03 | 0.12% | 25.65 | 25.99 | 28554 | 7388.27 | 0.60% |
| 2025-03-26 | 25.92 | 25.91 | -0.08 | -0.31% | 25.88 | 26.06 | 23881 | 6200.42 | 0.50% |
| 2025-03-25 | 25.88 | 25.99 | 0.10 | 0.39% | 25.72 | 26.09 | 26924 | 6972.47 | 0.56% |
| 2025-03-24 | 26.01 | 25.89 | -0.15 | -0.58% | 25.62 | 26.12 | 35466 | 9172.37 | 0.74% |
| 2025-03-21 | 26.29 | 26.04 | -0.23 | -0.88% | 25.93 | 26.45 | 32326 | 8468.24 | 0.68% |
| 2025-03-20 | 26.50 | 26.27 | -0.31 | -1.17% | 26.26 | 26.54 | 33911 | 8938.42 | 0.71% |
| 2025-03-19 | 26.45 | 26.58 | 0.11 | 0.42% | 26.38 | 26.69 | 43943 | 11649.41 | 0.92% |
| 2025-03-18 | 26.50 | 26.47 | -0.16 | -0.60% | 26.27 | 26.57 | 39334 | 10398.36 | 0.82% |
| 2025-03-17 | 26.69 | 26.63 | -0.04 | -0.15% | 26.48 | 26.80 | 39328 | 10466.83 | 0.82% |
| 2025-03-14 | 26.29 | 26.67 | 0.26 | 0.98% | 26.24 | 26.69 | 60591 | 16086.46 | 1.27% |
| 2025-03-13 | 26.34 | 26.41 | 0.07 | 0.27% | 26.15 | 26.58 | 42041 | 11104.28 | 0.88% |
| 2025-03-12 | 26.48 | 26.34 | -0.08 | -0.30% | 26.26 | 26.49 | 26315 | 6933.57 | 0.55% |
| 2025-03-11 | 26.33 | 26.42 | -0.07 | -0.26% | 26.09 | 26.48 | 35790 | 9412.20 | 0.75% |
| 2025-03-10 | 25.89 | 26.49 | 0.69 | 2.67% | 25.85 | 26.56 | 74562 | 19569.97 | 1.56% |
| 2025-03-07 | 25.89 | 25.80 | -0.16 | -0.62% | 25.70 | 25.94 | 21337 | 5508.44 | 0.45% |
| 2025-03-06 | 25.78 | 25.96 | 0.25 | 0.97% | 25.63 | 26.04 | 35160 | 9082.61 | 0.74% |
| 2025-03-05 | 25.88 | 25.71 | -0.19 | -0.73% | 25.53 | 25.91 | 33202 | 8512.03 | 0.69% |
| 2025-03-04 | 25.90 | 25.90 | -0.09 | -0.35% | 25.79 | 25.97 | 23089 | 5974.35 | 0.48% |
| 2025-03-03 | 25.92 | 25.99 | 0.02 | 0.08% | 25.89 | 26.32 | 38664 | 10084.31 | 0.81% |
| 2025-02-28 | 26.03 | 25.97 | -0.16 | -0.61% | 25.88 | 26.42 | 50390 | 13174.29 | 1.05% |
| 2025-02-27 | 25.83 | 26.13 | 0.29 | 1.12% | 25.61 | 26.18 | 43127 | 11145.07 | 0.90% |
| 2025-02-26 | 25.70 | 25.84 | 0.14 | 0.54% | 25.70 | 25.94 | 33037 | 8521.94 | 0.69% |
| 2025-02-25 | 25.95 | 25.70 | -0.25 | -0.96% | 25.63 | 25.95 | 26591 | 6845.03 | 0.56% |
| 2025-02-24 | 25.83 | 25.95 | 0.12 | 0.46% | 25.69 | 26.00 | 30090 | 7781.46 | 0.63% |
| 2025-02-21 | 25.97 | 25.83 | -0.21 | -0.81% | 25.69 | 26.16 | 36059 | 9304.52 | 0.75% |
| 2025-02-20 | 25.88 | 26.04 | 0.14 | 0.54% | 25.85 | 26.25 | 32104 | 8363.68 | 0.67% |
| 2025-02-19 | 25.82 | 25.90 | 0.07 | 0.27% | 25.60 | 25.94 | 26015 | 6709.36 | 0.54% |
| 2025-02-18 | 26.06 | 25.83 | -0.33 | -1.26% | 25.71 | 26.21 | 39064 | 10133.64 | 0.82% |
| 2025-02-17 | 26.56 | 26.16 | -0.16 | -0.61% | 26.04 | 26.59 | 50347 | 13248.72 | 1.05% |
| 2025-02-14 | 26.25 | 26.32 | 0.03 | 0.11% | 26.23 | 26.59 | 41278 | 10896.82 | 0.86% |
| 2025-02-13 | 26.28 | 26.29 | -0.01 | -0.04% | 26.13 | 26.48 | 39112 | 10299.85 | 0.82% |
| 2025-02-12 | 26.15 | 26.30 | 0.07 | 0.27% | 26.00 | 26.30 | 29963 | 7840.68 | 0.63% |
| 2025-02-11 | 26.45 | 26.23 | -0.12 | -0.46% | 26.00 | 26.46 | 34008 | 8902.57 | 0.71% |
| 2025-02-10 | 26.02 | 26.35 | 0.35 | 1.35% | 26.02 | 26.41 | 50324 | 13209.47 | 1.05% |
| 2025-02-07 | 25.86 | 26.00 | 0.12 | 0.46% | 25.76 | 26.28 | 58148 | 15131.26 | 1.22% |
| 2025-02-06 | 25.74 | 25.88 | 0.10 | 0.39% | 25.45 | 25.89 | 39666 | 10196.22 | 0.83% |
| 2025-02-05 | 25.85 | 25.78 | 0.06 | 0.23% | 25.57 | 25.90 | 31381 | 8083.19 | 0.66% |
| 2025-01-27 | 25.50 | 25.72 | 0.27 | 1.06% | 25.50 | 25.90 | 37694 | 9708.74 | 0.79% |
| 2025-01-24 | 25.37 | 25.45 | -0.01 | -0.04% | 25.28 | 25.66 | 44005 | 11207.38 | 0.92% |
| 2025-01-23 | 25.68 | 25.46 | 0.03 | 0.12% | 25.45 | 25.79 | 35264 | 9038.02 | 0.74% |
| 2025-01-22 | 25.50 | 25.43 | -0.17 | -0.66% | 25.22 | 25.51 | 27724 | 7024.32 | 0.58% |
| 2025-01-21 | 25.52 | 25.60 | 0.18 | 0.71% | 25.40 | 25.83 | 61529 | 15762.19 | 1.29% |
| 2025-01-20 | 25.74 | 25.42 | -0.74 | -2.83% | 24.89 | 25.74 | 108927 | 27552.69 | 2.28% |
| 2025-01-17 | 26.32 | 26.16 | -0.22 | -0.83% | 26.07 | 26.32 | 58141 | 15223.50 | 1.22% |
| 2025-01-16 | 26.62 | 26.38 | -0.22 | -0.83% | 26.23 | 26.87 | 52352 | 13900.55 | 1.10% |
| 2025-01-15 | 26.71 | 26.60 | -0.26 | -0.97% | 26.51 | 26.75 | 34626 | 9210.12 | 0.72% |
| 2025-01-14 | 26.31 | 26.86 | 0.58 | 2.21% | 26.22 | 26.86 | 67129 | 17799.48 | 1.40% |
| 2025-01-13 | 26.08 | 26.28 | 0.07 | 0.27% | 25.99 | 26.38 | 25646 | 6719.29 | 0.54% |
| 2025-01-10 | 26.85 | 26.21 | -0.69 | -2.57% | 26.15 | 26.94 | 43372 | 11500.87 | 0.91% |
| 2025-01-09 | 26.95 | 26.90 | -0.19 | -0.70% | 26.68 | 27.06 | 33370 | 8977.56 | 0.70% |
| 2025-01-08 | 27.31 | 27.09 | -0.35 | -1.28% | 26.64 | 27.55 | 38477 | 10420.20 | 0.80% |
| 2025-01-07 | 27.91 | 27.44 | -0.47 | -1.68% | 27.01 | 27.91 | 42892 | 11728.23 | 0.90% |
| 2025-01-06 | 27.80 | 27.91 | 0.14 | 0.50% | 27.49 | 28.20 | 33756 | 9401.92 | 0.71% |
| 2025-01-03 | 28.42 | 27.77 | -0.55 | -1.94% | 27.57 | 28.74 | 40846 | 11503.75 | 0.85% |
| 2025-01-02 | 29.08 | 28.32 | -0.93 | -3.18% | 28.11 | 29.44 | 50300 | 14452.21 | 1.05% |
| 2024-12-31 | 30.31 | 29.25 | -1.20 | -3.94% | 29.12 | 30.39 | 75659 | 22352.27 | 1.58% |
| 2024-12-30 | 30.20 | 30.45 | 0.06 | 0.20% | 30.20 | 30.65 | 24158 | 7351.44 | 0.51% |
| 2024-12-27 | 30.26 | 30.39 | 0.14 | 0.46% | 30.03 | 30.53 | 34330 | 10387.65 | 0.72% |
| 2024-12-26 | 30.47 | 30.25 | -0.29 | -0.95% | 30.11 | 30.56 | 34590 | 10461.95 | 0.72% |
| 2024-12-25 | 30.85 | 30.54 | -0.31 | -1.00% | 30.35 | 30.96 | 27832 | 8517.60 | 0.58% |
| 2024-12-24 | 30.39 | 30.85 | 0.35 | 1.15% | 30.31 | 30.88 | 48345 | 14854.22 | 1.01% |
| 2024-12-23 | 29.92 | 30.50 | 0.58 | 1.94% | 29.77 | 30.65 | 70033 | 21274.32 | 1.46% |
| 2024-12-20 | 29.90 | 29.92 | 0.02 | 0.07% | 29.78 | 30.03 | 18872 | 5641.10 | 0.39% |
| 2024-12-19 | 29.75 | 29.90 | -0.21 | -0.70% | 29.60 | 30.00 | 25944 | 7719.95 | 0.54% |
| 2024-12-18 | 30.29 | 30.11 | 0.27 | 0.90% | 29.94 | 30.50 | 28410 | 8560.90 | 0.59% |
| 2024-12-17 | 30.03 | 29.84 | -0.23 | -0.76% | 29.77 | 30.33 | 33799 | 10146.01 | 0.71% |
| 2024-12-16 | 30.00 | 30.07 | 0.04 | 0.13% | 29.72 | 30.55 | 36526 | 10979.69 | 0.76% |
| 2024-12-13 | 30.62 | 30.03 | -0.77 | -2.50% | 30.03 | 30.65 | 40639 | 12317.43 | 0.85% |
| 2024-12-12 | 30.09 | 30.80 | 0.70 | 2.33% | 29.92 | 30.80 | 61786 | 18796.00 | 1.29% |
| 2024-12-11 | 29.84 | 30.10 | 0.27 | 0.91% | 29.77 | 30.27 | 35080 | 10564.48 | 0.73% |
| 2024-12-10 | 30.42 | 29.83 | 0.04 | 0.13% | 29.81 | 30.52 | 46609 | 14044.15 | 0.97% |
| 2024-12-09 | 29.95 | 29.79 | -0.11 | -0.37% | 29.65 | 30.15 | 27728 | 8294.77 | 0.58% |
| 2024-12-06 | 29.50 | 29.90 | 0.42 | 1.42% | 29.45 | 30.07 | 40292 | 12005.96 | 0.84% |
| 2024-12-05 | 29.51 | 29.48 | -0.10 | -0.34% | 29.35 | 29.62 | 24913 | 7340.34 | 0.52% |
| 2024-12-04 | 29.81 | 29.58 | -0.27 | -0.90% | 29.43 | 29.89 | 26218 | 7778.20 | 0.55% |
| 2024-12-03 | 29.77 | 29.85 | 0.08 | 0.27% | 29.47 | 29.94 | 34875 | 10364.13 | 0.73% |
| 2024-12-02 | 29.61 | 29.77 | 0.05 | 0.17% | 29.56 | 30.07 | 51868 | 15453.31 | 1.08% |
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。
