| 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 | 26.19 | 26.32 | 0.27 | 1.04% | 25.95 | 26.37 | 47820 | 12530.84 | 1.00% |
| 2026-02-02 | 25.93 | 26.05 | -0.01 | -0.04% | 25.91 | 26.60 | 68264 | 17948.30 | 1.43% |
| 2026-01-30 | 26.20 | 26.06 | -0.31 | -1.18% | 25.98 | 26.55 | 59475 | 15576.67 | 1.24% |
| 2026-01-29 | 26.25 | 26.37 | 0.04 | 0.15% | 26.16 | 26.48 | 47645 | 12539.36 | 1.00% |
| 2026-01-28 | 26.76 | 26.33 | -0.58 | -2.16% | 26.30 | 26.81 | 85645 | 22681.79 | 1.79% |
| 2026-01-27 | 26.70 | 26.91 | 0.43 | 1.62% | 26.09 | 27.43 | 153726 | 41141.45 | 3.22% |
| 2026-01-26 | 26.25 | 26.48 | 0.92 | 3.60% | 26.14 | 26.80 | 156981 | 41442.57 | 3.28% |
| 2026-01-23 | 26.01 | 25.56 | 0.36 | 1.43% | 25.52 | 26.31 | 103908 | 26809.00 | 2.17% |
| 2026-01-22 | 25.13 | 25.20 | 0.08 | 0.32% | 25.12 | 25.20 | 33021 | 8309.13 | 0.69% |
| 2026-01-21 | 25.12 | 25.12 | -0.02 | -0.08% | 25.01 | 25.20 | 31147 | 7818.36 | 0.65% |
| 2026-01-20 | 25.00 | 25.14 | 0.22 | 0.88% | 24.91 | 25.15 | 37413 | 9377.17 | 0.78% |
| 2026-01-19 | 24.83 | 24.92 | 0.09 | 0.36% | 24.78 | 25.08 | 21452 | 5351.89 | 0.45% |
| 2026-01-16 | 25.02 | 24.83 | -0.19 | -0.76% | 24.81 | 25.08 | 26882 | 6692.75 | 0.56% |
| 2026-01-15 | 25.00 | 25.02 | -0.09 | -0.36% | 24.99 | 25.20 | 32832 | 8232.32 | 0.69% |
| 2026-01-14 | 25.15 | 25.11 | -0.04 | -0.16% | 24.98 | 25.43 | 60163 | 15178.85 | 1.26% |
| 2026-01-13 | 25.11 | 25.15 | 0.04 | 0.16% | 25.04 | 25.33 | 43524 | 10967.41 | 0.91% |
| 2026-01-12 | 25.05 | 25.11 | 0.09 | 0.36% | 25.01 | 25.12 | 38714 | 9707.46 | 0.81% |
| 2026-01-09 | 24.94 | 25.02 | 0.05 | 0.20% | 24.90 | 25.04 | 29388 | 7340.34 | 0.61% |
| 2026-01-08 | 24.90 | 24.97 | 0.07 | 0.28% | 24.86 | 25.06 | 25584 | 6384.75 | 0.54% |
| 2026-01-07 | 25.06 | 24.90 | -0.15 | -0.60% | 24.86 | 25.07 | 30961 | 7724.80 | 0.65% |
| 2026-01-06 | 24.80 | 25.05 | 0.25 | 1.01% | 24.76 | 25.07 | 34814 | 8674.49 | 0.73% |
| 2026-01-05 | 24.55 | 24.80 | 0.24 | 0.98% | 24.53 | 24.83 | 25101 | 6205.32 | 0.53% |
| 2025-12-31 | 24.58 | 24.56 | -0.05 | -0.20% | 24.52 | 24.64 | 12974 | 3187.43 | 0.27% |
| 2025-12-30 | 24.60 | 24.61 | 0.01 | 0.04% | 24.49 | 24.66 | 14584 | 3585.57 | 0.31% |
| 2025-12-29 | 24.80 | 24.60 | -0.20 | -0.81% | 24.58 | 24.80 | 18717 | 4613.82 | 0.39% |
| 2025-12-26 | 24.85 | 24.80 | -0.01 | -0.04% | 24.77 | 24.90 | 16810 | 4174.52 | 0.35% |
| 2025-12-25 | 24.83 | 24.81 | 0.03 | 0.12% | 24.76 | 24.84 | 14547 | 3608.62 | 0.30% |
| 2025-12-24 | 24.74 | 24.78 | 0.01 | 0.04% | 24.66 | 24.84 | 16101 | 3987.02 | 0.34% |
| 2025-12-23 | 24.81 | 24.77 | -0.08 | -0.32% | 24.76 | 24.99 | 18678 | 4644.75 | 0.39% |
| 2025-12-22 | 25.01 | 24.85 | -0.16 | -0.64% | 24.83 | 25.05 | 27414 | 6821.64 | 0.57% |
| 2025-12-19 | 25.11 | 25.01 | -0.10 | -0.40% | 24.94 | 25.11 | 25036 | 6263.61 | 0.52% |
| 2025-12-18 | 24.58 | 25.11 | 0.55 | 2.24% | 24.52 | 25.12 | 44517 | 11088.10 | 0.93% |
| 2025-12-17 | 24.45 | 24.56 | 0.15 | 0.61% | 24.33 | 24.65 | 18936 | 4642.29 | 0.40% |
| 2025-12-16 | 24.60 | 24.41 | -0.20 | -0.81% | 24.36 | 24.64 | 24419 | 5965.16 | 0.51% |
| 2025-12-15 | 24.55 | 24.61 | -0.08 | -0.32% | 24.42 | 24.68 | 22848 | 5610.32 | 0.48% |
| 2025-12-12 | 24.94 | 24.69 | -0.25 | -1.00% | 24.52 | 24.98 | 50023 | 12394.88 | 1.05% |
| 2025-12-11 | 24.99 | 24.94 | -0.02 | -0.08% | 24.90 | 25.11 | 28012 | 7000.84 | 0.59% |
| 2025-12-10 | 24.90 | 24.96 | 0.09 | 0.36% | 24.81 | 25.01 | 19934 | 4964.77 | 0.42% |
| 2025-12-09 | 25.05 | 24.87 | -0.17 | -0.68% | 24.87 | 25.06 | 21935 | 5465.87 | 0.46% |
| 2025-12-08 | 25.19 | 25.04 | -0.12 | -0.48% | 25.01 | 25.27 | 28312 | 7104.92 | 0.59% |
| 2025-12-05 | 25.15 | 25.16 | 0.01 | 0.04% | 24.96 | 25.23 | 23093 | 5789.02 | 0.48% |
| 2025-12-04 | 25.27 | 25.15 | -0.19 | -0.75% | 25.15 | 25.33 | 14599 | 3680.79 | 0.31% |
| 2025-12-03 | 25.18 | 25.34 | 0.14 | 0.56% | 25.16 | 25.42 | 30006 | 7595.72 | 0.63% |
| 2025-12-02 | 25.02 | 25.20 | 0.11 | 0.44% | 25.02 | 25.28 | 27153 | 6838.74 | 0.57% |
| 2025-12-01 | 24.92 | 25.09 | 0.21 | 0.84% | 24.89 | 25.13 | 22797 | 5709.17 | 0.48% |
| 2025-11-28 | 25.02 | 24.88 | -0.10 | -0.40% | 24.83 | 25.05 | 24602 | 6124.90 | 0.51% |
| 2025-11-27 | 25.08 | 24.98 | -0.10 | -0.40% | 24.96 | 25.12 | 16394 | 4105.27 | 0.34% |
| 2025-11-26 | 25.00 | 25.08 | 0.08 | 0.32% | 25.00 | 25.20 | 22324 | 5607.20 | 0.47% |
| 2025-11-25 | 25.02 | 25.00 | 0.01 | 0.04% | 24.91 | 25.18 | 27452 | 6883.67 | 0.57% |
| 2025-11-24 | 24.86 | 24.99 | 0.15 | 0.60% | 24.78 | 25.08 | 25901 | 6460.40 | 0.54% |
| 2025-11-21 | 25.35 | 24.84 | -0.60 | -2.36% | 24.82 | 25.44 | 54592 | 13675.14 | 1.14% |
| 2025-11-20 | 25.49 | 25.44 | -0.02 | -0.08% | 25.42 | 25.69 | 24401 | 6225.90 | 0.51% |
| 2025-11-19 | 25.56 | 25.46 | -0.14 | -0.55% | 25.38 | 25.65 | 28110 | 7164.30 | 0.59% |
| 2025-11-18 | 25.74 | 25.60 | -0.13 | -0.51% | 25.52 | 25.93 | 32914 | 8445.85 | 0.69% |
| 2025-11-17 | 26.14 | 25.73 | -0.40 | -1.53% | 25.72 | 26.17 | 51386 | 13278.13 | 1.07% |
| 2025-11-14 | 25.87 | 26.13 | 0.14 | 0.54% | 25.87 | 26.41 | 64227 | 16854.40 | 1.34% |
| 2025-11-13 | 25.93 | 25.99 | 0.05 | 0.19% | 25.78 | 26.02 | 43958 | 11376.29 | 0.92% |
| 2025-11-12 | 25.88 | 25.94 | 0.04 | 0.15% | 25.88 | 26.09 | 57114 | 14848.42 | 1.19% |
| 2025-11-11 | 25.83 | 25.90 | 0.11 | 0.43% | 25.71 | 25.97 | 47015 | 12151.93 | 0.98% |
| 2025-11-10 | 25.57 | 25.79 | 0.25 | 0.98% | 25.49 | 25.80 | 41352 | 10624.07 | 0.87% |
| 2025-11-07 | 25.39 | 25.54 | 0.14 | 0.55% | 25.35 | 25.56 | 33302 | 8495.21 | 0.70% |
| 2025-11-06 | 25.39 | 25.40 | 0.05 | 0.20% | 25.33 | 25.42 | 22916 | 5816.66 | 0.48% |
| 2025-11-05 | 25.23 | 25.35 | 0.08 | 0.32% | 25.15 | 25.43 | 25908 | 6559.94 | 0.54% |
| 2025-11-04 | 25.40 | 25.27 | -0.12 | -0.47% | 25.18 | 25.44 | 29561 | 7486.10 | 0.62% |
| 2025-11-03 | 25.45 | 25.39 | -0.03 | -0.12% | 25.31 | 25.50 | 33176 | 8422.64 | 0.69% |
| 2025-10-31 | 25.35 | 25.42 | 0.05 | 0.20% | 25.28 | 25.50 | 31136 | 7896.52 | 0.65% |
| 2025-10-30 | 25.47 | 25.37 | -0.10 | -0.39% | 25.37 | 25.55 | 23312 | 5938.45 | 0.49% |
| 2025-10-29 | 25.43 | 25.47 | 0.05 | 0.20% | 25.30 | 25.47 | 21416 | 5434.90 | 0.45% |
| 2025-10-28 | 25.50 | 25.42 | -0.09 | -0.35% | 25.42 | 25.57 | 21785 | 5552.76 | 0.46% |
| 2025-10-27 | 25.53 | 25.51 | 0.07 | 0.28% | 25.39 | 25.58 | 27621 | 7040.47 | 0.58% |
| 2025-10-24 | 25.70 | 25.44 | -0.25 | -0.97% | 25.43 | 25.72 | 28838 | 7363.40 | 0.60% |
| 2025-10-23 | 25.56 | 25.69 | 0.13 | 0.51% | 25.48 | 25.74 | 34686 | 8896.61 | 0.73% |
| 2025-10-22 | 25.36 | 25.56 | 0.22 | 0.87% | 25.30 | 25.65 | 35287 | 9009.96 | 0.74% |
| 2025-10-21 | 25.32 | 25.34 | 0.05 | 0.20% | 25.30 | 25.41 | 19915 | 5052.26 | 0.42% |
| 2025-10-20 | 25.16 | 25.29 | 0.13 | 0.52% | 25.11 | 25.33 | 20632 | 5203.49 | 0.43% |
| 2025-10-17 | 25.39 | 25.16 | -0.23 | -0.91% | 25.12 | 25.47 | 24275 | 6138.27 | 0.51% |
| 2025-10-16 | 25.38 | 25.39 | 0.02 | 0.08% | 25.30 | 25.48 | 24912 | 6328.90 | 0.52% |
| 2025-10-15 | 25.21 | 25.37 | 0.07 | 0.28% | 25.20 | 25.42 | 26212 | 6644.92 | 0.55% |
| 2025-10-14 | 25.20 | 25.30 | 0.14 | 0.56% | 25.14 | 25.35 | 31614 | 7987.59 | 0.66% |
| 2025-10-13 | 25.08 | 25.16 | -0.22 | -0.87% | 24.92 | 25.18 | 28735 | 7203.94 | 0.60% |
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。
