| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.03 | 11.08 | -0.01 | -0.09% | 11.00 | 11.16 | 30718 | 3404.79 | 1.28% |
| 2025-12-11 | 11.33 | 11.09 | -0.19 | -1.68% | 11.07 | 11.33 | 32393 | 3616.19 | 1.35% |
| 2025-12-10 | 11.37 | 11.28 | -0.05 | -0.44% | 11.25 | 11.44 | 22629 | 2558.06 | 0.95% |
| 2025-12-09 | 11.52 | 11.33 | -0.17 | -1.48% | 11.33 | 11.52 | 29738 | 3389.20 | 1.24% |
| 2025-12-08 | 11.58 | 11.50 | -0.05 | -0.43% | 11.45 | 11.70 | 28435 | 3272.93 | 1.19% |
| 2025-12-05 | 11.41 | 11.55 | 0.15 | 1.32% | 11.25 | 11.61 | 46290 | 5272.21 | 1.93% |
| 2025-12-04 | 11.48 | 11.40 | -0.16 | -1.38% | 11.30 | 11.57 | 26869 | 3069.43 | 1.12% |
| 2025-12-03 | 11.60 | 11.56 | -0.05 | -0.43% | 11.49 | 11.71 | 32250 | 3736.84 | 1.35% |
| 2025-12-02 | 11.61 | 11.61 | 0.00 | 0.00% | 11.42 | 11.67 | 29357 | 3395.52 | 1.23% |
| 2025-12-01 | 11.64 | 11.61 | 0.01 | 0.09% | 11.56 | 11.71 | 30711 | 3571.01 | 1.28% |
| 2025-11-28 | 11.53 | 11.60 | 0.05 | 0.43% | 11.38 | 11.61 | 29420 | 3391.47 | 1.23% |
| 2025-11-27 | 11.58 | 11.55 | 0.10 | 0.87% | 11.45 | 11.84 | 31015 | 3588.88 | 1.30% |
| 2025-11-26 | 11.59 | 11.45 | -0.15 | -1.29% | 11.42 | 11.84 | 35890 | 4174.04 | 1.50% |
| 2025-11-25 | 11.35 | 11.60 | 0.27 | 2.38% | 11.25 | 11.70 | 35183 | 4063.41 | 1.47% |
| 2025-11-24 | 11.23 | 11.33 | 0.19 | 1.71% | 11.17 | 11.45 | 30089 | 3395.81 | 1.26% |
| 2025-11-21 | 11.50 | 11.14 | -0.44 | -3.80% | 11.14 | 11.65 | 48805 | 5520.22 | 2.04% |
| 2025-11-20 | 11.66 | 11.58 | -0.08 | -0.69% | 11.50 | 11.80 | 31993 | 3713.08 | 1.34% |
| 2025-11-19 | 11.88 | 11.66 | -0.24 | -2.02% | 11.58 | 11.88 | 28042 | 3273.89 | 1.17% |
| 2025-11-18 | 12.06 | 11.90 | -0.12 | -1.00% | 11.78 | 12.09 | 37945 | 4508.25 | 1.59% |
| 2025-11-17 | 12.15 | 12.02 | -0.14 | -1.15% | 11.90 | 12.15 | 40904 | 4896.79 | 1.71% |
| 2025-11-14 | 11.75 | 12.16 | 0.34 | 2.88% | 11.73 | 12.24 | 77294 | 9363.69 | 3.23% |
| 2025-11-13 | 11.69 | 11.82 | 0.12 | 1.03% | 11.51 | 11.85 | 46913 | 5500.49 | 1.96% |
| 2025-11-12 | 11.80 | 11.70 | -0.12 | -1.02% | 11.61 | 11.84 | 42693 | 5000.11 | 1.78% |
| 2025-11-11 | 11.60 | 11.82 | 0.25 | 2.16% | 11.52 | 11.93 | 59126 | 6957.57 | 2.47% |
| 2025-11-10 | 11.59 | 11.57 | 0.07 | 0.61% | 11.47 | 11.67 | 42951 | 4964.12 | 1.79% |
| 2025-11-07 | 11.59 | 11.50 | -0.11 | -0.95% | 11.48 | 11.65 | 31813 | 3669.12 | 1.33% |
| 2025-11-06 | 11.55 | 11.61 | 0.06 | 0.52% | 11.35 | 11.62 | 39636 | 4565.20 | 1.66% |
| 2025-11-05 | 11.36 | 11.55 | 0.10 | 0.87% | 11.26 | 11.59 | 75323 | 8596.88 | 3.15% |
| 2025-11-04 | 12.09 | 11.45 | -0.68 | -5.61% | 11.43 | 12.09 | 145241 | 16960.19 | 6.07% |
| 2025-11-03 | 12.44 | 12.13 | -0.43 | -3.42% | 12.10 | 12.45 | 95556 | 11649.27 | 3.99% |
| 2025-10-31 | 12.45 | 12.56 | -0.02 | -0.16% | 12.30 | 12.66 | 100423 | 12567.73 | 4.20% |
| 2025-10-30 | 12.30 | 12.58 | 0.32 | 2.61% | 12.17 | 12.77 | 139583 | 17383.11 | 5.83% |
| 2025-10-29 | 12.31 | 12.26 | -0.06 | -0.49% | 12.15 | 12.43 | 61667 | 7548.94 | 2.58% |
| 2025-10-28 | 12.26 | 12.32 | 0.12 | 0.98% | 12.04 | 12.44 | 95840 | 11787.52 | 4.00% |
| 2025-10-27 | 12.35 | 12.20 | -0.03 | -0.25% | 12.03 | 12.37 | 101984 | 12377.73 | 4.26% |
| 2025-10-24 | 12.74 | 12.23 | -0.45 | -3.55% | 12.16 | 12.90 | 237544 | 29578.75 | 9.92% |
| 2025-10-23 | 11.50 | 12.68 | 1.15 | 9.97% | 11.50 | 12.68 | 261004 | 31985.76 | 10.90% |
| 2025-10-22 | 11.25 | 11.53 | 0.23 | 2.04% | 11.25 | 11.61 | 47400 | 5453.72 | 1.98% |
| 2025-10-21 | 11.20 | 11.30 | 0.14 | 1.25% | 11.10 | 11.30 | 41480 | 4660.69 | 1.73% |
| 2025-10-20 | 11.26 | 11.16 | -0.08 | -0.71% | 11.05 | 11.35 | 38365 | 4283.09 | 1.60% |
| 2025-10-17 | 11.24 | 11.24 | -0.04 | -0.35% | 11.14 | 11.40 | 47665 | 5369.09 | 1.99% |
| 2025-10-16 | 11.21 | 11.28 | 0.07 | 0.62% | 11.15 | 11.59 | 50413 | 5730.85 | 2.11% |
| 2025-10-15 | 11.17 | 11.21 | 0.08 | 0.72% | 11.05 | 11.29 | 28640 | 3208.43 | 1.20% |
| 2025-10-14 | 11.26 | 11.13 | -0.06 | -0.54% | 11.12 | 11.39 | 44391 | 4991.51 | 1.85% |
| 2025-10-13 | 11.11 | 11.19 | -0.33 | -2.86% | 11.03 | 11.41 | 53425 | 5981.43 | 2.23% |
| 2025-10-10 | 11.65 | 11.52 | -0.17 | -1.45% | 11.50 | 11.72 | 27414 | 3170.16 | 1.15% |
| 2025-10-09 | 11.50 | 11.69 | 0.21 | 1.83% | 11.25 | 11.80 | 57835 | 6626.53 | 2.42% |
| 2025-09-30 | 11.56 | 11.48 | -0.02 | -0.17% | 11.46 | 11.60 | 24672 | 2844.36 | 1.03% |
| 2025-09-29 | 11.63 | 11.50 | -0.13 | -1.12% | 11.45 | 11.66 | 38106 | 4396.74 | 1.59% |
| 2025-09-26 | 11.70 | 11.63 | -0.13 | -1.11% | 11.56 | 11.78 | 36154 | 4214.78 | 1.51% |
| 2025-09-25 | 11.80 | 11.76 | -0.07 | -0.59% | 11.62 | 12.05 | 54101 | 6429.76 | 2.26% |
| 2025-09-24 | 11.69 | 11.83 | 0.14 | 1.20% | 11.61 | 12.30 | 60471 | 7208.47 | 2.53% |
| 2025-09-23 | 11.87 | 11.69 | -0.18 | -1.52% | 11.33 | 11.87 | 61688 | 7128.11 | 2.58% |
| 2025-09-22 | 12.22 | 11.87 | -0.36 | -2.94% | 11.75 | 12.42 | 85634 | 10277.28 | 3.58% |
| 2025-09-19 | 12.23 | 12.23 | 0.06 | 0.49% | 11.95 | 12.37 | 52352 | 6362.70 | 2.19% |
| 2025-09-18 | 12.40 | 12.17 | -0.23 | -1.85% | 12.09 | 12.44 | 70091 | 8610.67 | 2.93% |
| 2025-09-17 | 12.30 | 12.40 | 0.07 | 0.57% | 12.23 | 12.65 | 85097 | 10598.58 | 3.56% |
| 2025-09-16 | 12.07 | 12.33 | 0.33 | 2.75% | 11.81 | 12.47 | 96880 | 11766.77 | 4.05% |
| 2025-09-15 | 12.20 | 12.00 | -0.24 | -1.96% | 11.92 | 12.29 | 57760 | 6937.24 | 2.41% |
| 2025-09-12 | 12.09 | 12.24 | 0.21 | 1.75% | 11.95 | 12.38 | 73095 | 8886.83 | 3.05% |
| 2025-09-11 | 11.91 | 12.03 | 0.03 | 0.25% | 11.86 | 12.15 | 43856 | 5260.19 | 1.83% |
| 2025-09-10 | 11.91 | 12.00 | 0.06 | 0.50% | 11.90 | 12.23 | 37012 | 4458.98 | 1.55% |
| 2025-09-09 | 12.24 | 11.94 | -0.21 | -1.73% | 11.90 | 12.24 | 49330 | 5938.09 | 2.06% |
| 2025-09-08 | 12.40 | 12.15 | -0.04 | -0.33% | 12.12 | 12.53 | 99828 | 12271.35 | 4.17% |
| 2025-09-05 | 11.95 | 12.19 | 0.28 | 2.35% | 11.88 | 12.23 | 67394 | 8158.89 | 2.82% |
| 2025-09-04 | 11.66 | 11.91 | 0.20 | 1.71% | 11.63 | 11.98 | 77560 | 9193.90 | 3.24% |
| 2025-09-03 | 12.06 | 11.71 | -0.34 | -2.82% | 11.63 | 12.08 | 72272 | 8567.73 | 3.02% |
| 2025-09-02 | 12.29 | 12.05 | -0.28 | -2.27% | 12.00 | 12.33 | 84239 | 10186.92 | 3.52% |
| 2025-09-01 | 11.90 | 12.33 | 0.49 | 4.14% | 11.90 | 12.55 | 140782 | 17403.75 | 5.88% |
| 2025-08-29 | 12.35 | 11.84 | -0.38 | -3.11% | 11.80 | 12.35 | 129402 | 15461.48 | 5.41% |
| 2025-08-28 | 12.75 | 12.22 | -0.59 | -4.61% | 12.00 | 12.80 | 221607 | 27363.49 | 9.26% |
| 2025-08-27 | 12.80 | 12.81 | 0.43 | 3.47% | 12.73 | 13.62 | 355203 | 46849.55 | 14.84% |
| 2025-08-26 | 12.24 | 12.38 | 0.14 | 1.14% | 12.14 | 12.52 | 76769 | 9487.91 | 3.21% |
| 2025-08-25 | 12.48 | 12.24 | -0.20 | -1.61% | 12.18 | 12.53 | 99395 | 12259.44 | 4.15% |
| 2025-08-22 | 12.78 | 12.44 | -0.31 | -2.43% | 12.32 | 12.82 | 115128 | 14318.60 | 4.81% |
| 2025-08-21 | 12.53 | 12.75 | 0.25 | 2.00% | 12.39 | 12.85 | 153383 | 19453.02 | 6.41% |
| 2025-08-20 | 12.41 | 12.50 | 0.04 | 0.32% | 12.30 | 12.54 | 70343 | 8737.42 | 2.94% |
| 2025-08-19 | 12.50 | 12.46 | -0.08 | -0.64% | 12.43 | 12.76 | 117115 | 14702.01 | 4.89% |
| 2025-08-18 | 12.78 | 12.54 | -0.15 | -1.18% | 12.48 | 12.80 | 111630 | 14047.39 | 4.66% |
| 2025-08-15 | 12.56 | 12.69 | 0.00 | 0.00% | 12.56 | 12.76 | 98424 | 12474.88 | 4.11% |
启迪药业(000590)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。
