| 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 | 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% |
| 2025-08-14 | 13.01 | 12.69 | -0.30 | -2.31% | 12.68 | 13.03 | 131343 | 16761.18 | 5.49% |
| 2025-08-13 | 13.10 | 12.99 | 0.16 | 1.25% | 12.79 | 13.20 | 199703 | 25855.26 | 8.34% |
| 2025-08-12 | 13.28 | 12.83 | -0.26 | -1.99% | 12.68 | 13.49 | 268428 | 34902.82 | 11.21% |
| 2025-08-11 | 12.11 | 13.09 | 1.19 | 10.00% | 11.90 | 13.09 | 213208 | 26804.98 | 8.91% |
| 2025-08-08 | 11.68 | 11.90 | 0.30 | 2.59% | 11.60 | 12.05 | 118204 | 13972.53 | 4.94% |
| 2025-08-07 | 11.60 | 11.60 | 0.01 | 0.09% | 11.45 | 11.64 | 64908 | 7494.94 | 2.71% |
| 2025-08-06 | 11.81 | 11.59 | -0.19 | -1.61% | 11.59 | 11.85 | 66167 | 7708.38 | 2.76% |
| 2025-08-05 | 11.91 | 11.78 | -0.17 | -1.42% | 11.68 | 12.08 | 84001 | 9919.70 | 3.51% |
| 2025-08-04 | 11.95 | 11.95 | 0.05 | 0.42% | 11.55 | 12.04 | 95198 | 11267.96 | 3.98% |
| 2025-08-01 | 12.02 | 11.90 | -0.15 | -1.24% | 11.87 | 12.14 | 75911 | 9101.08 | 3.17% |
| 2025-07-31 | 12.14 | 12.05 | -0.21 | -1.71% | 11.85 | 12.19 | 77388 | 9304.49 | 3.23% |
| 2025-07-30 | 12.20 | 12.26 | 0.13 | 1.07% | 11.88 | 12.31 | 114933 | 13888.79 | 4.80% |
| 2025-07-29 | 12.46 | 12.13 | -0.33 | -2.65% | 11.98 | 12.55 | 134479 | 16311.89 | 5.62% |
| 2025-07-28 | 12.15 | 12.46 | 0.37 | 3.06% | 11.92 | 12.80 | 188041 | 23242.12 | 7.86% |
| 2025-07-25 | 12.06 | 12.09 | 0.06 | 0.50% | 11.88 | 12.25 | 116651 | 14141.44 | 4.87% |
| 2025-07-24 | 11.82 | 12.03 | 0.25 | 2.12% | 11.80 | 12.25 | 148411 | 17861.31 | 6.20% |
| 2025-07-23 | 11.83 | 11.78 | -0.05 | -0.42% | 11.71 | 12.16 | 137621 | 16444.08 | 5.75% |
| 2025-07-22 | 12.12 | 11.83 | -0.29 | -2.39% | 11.50 | 12.12 | 172949 | 20346.55 | 7.23% |
| 2025-07-21 | 12.43 | 12.12 | -0.37 | -2.96% | 12.05 | 12.54 | 173564 | 21261.47 | 7.25% |
| 2025-07-18 | 12.98 | 12.49 | -0.53 | -4.07% | 12.47 | 13.21 | 224020 | 28610.58 | 9.36% |
| 2025-07-17 | 12.17 | 13.02 | 0.55 | 4.41% | 12.15 | 13.26 | 314793 | 40219.73 | 13.15% |
| 2025-07-16 | 13.60 | 12.47 | -1.39 | -10.03% | 12.47 | 13.72 | 456110 | 57504.84 | 19.05% |
| 2025-07-15 | 13.60 | 13.86 | 0.00 | 0.00% | 12.50 | 15.25 | 549406 | 77642.90 | 22.95% |
| 2025-07-14 | 13.83 | 13.86 | -0.44 | -3.08% | 13.65 | 15.10 | 273282 | 38694.05 | 11.42% |
| 2025-07-11 | 13.72 | 14.30 | 0.98 | 7.36% | 13.58 | 14.60 | 302303 | 42329.36 | 12.63% |
| 2025-07-10 | 11.97 | 13.32 | 1.21 | 9.99% | 11.78 | 13.32 | 215504 | 27180.05 | 9.00% |
| 2025-07-09 | 11.04 | 12.11 | 1.01 | 9.10% | 11.04 | 12.19 | 189633 | 22241.42 | 7.92% |
| 2025-07-08 | 11.53 | 11.10 | -0.39 | -3.39% | 10.93 | 11.77 | 156646 | 17677.96 | 6.54% |
| 2025-07-07 | 11.28 | 11.49 | 0.22 | 1.95% | 11.18 | 11.57 | 76164 | 8683.03 | 3.18% |
| 2025-07-04 | 11.34 | 11.27 | -0.11 | -0.97% | 11.03 | 11.48 | 88089 | 9907.61 | 3.68% |
| 2025-07-03 | 11.11 | 11.38 | 0.29 | 2.61% | 10.93 | 11.48 | 111158 | 12513.20 | 4.64% |
| 2025-07-02 | 11.12 | 11.09 | 0.17 | 1.56% | 10.81 | 11.50 | 137806 | 15297.73 | 5.76% |
| 2025-07-01 | 10.59 | 10.92 | 0.22 | 2.06% | 10.41 | 10.99 | 142560 | 15382.51 | 5.96% |
| 2025-06-30 | 10.30 | 10.70 | 0.62 | 6.15% | 10.12 | 10.87 | 151364 | 15924.10 | 6.32% |
| 2025-06-27 | 9.98 | 10.08 | 0.12 | 1.20% | 9.92 | 10.15 | 48781 | 4898.79 | 2.04% |
| 2025-06-26 | 10.11 | 9.96 | -0.14 | -1.39% | 9.88 | 10.15 | 65016 | 6515.19 | 2.72% |
| 2025-06-25 | 10.13 | 10.10 | -0.04 | -0.39% | 9.72 | 10.28 | 80263 | 8034.28 | 3.35% |
| 2025-06-24 | 10.16 | 10.14 | -0.01 | -0.10% | 10.03 | 10.28 | 66900 | 6786.39 | 2.79% |
| 2025-06-23 | 9.92 | 10.15 | 0.07 | 0.69% | 9.80 | 10.19 | 56777 | 5670.73 | 2.37% |
| 2025-06-20 | 10.17 | 10.08 | -0.09 | -0.88% | 10.08 | 10.42 | 66015 | 6736.70 | 2.76% |
| 2025-06-19 | 10.35 | 10.17 | -0.29 | -2.77% | 10.12 | 10.49 | 113418 | 11654.82 | 4.74% |
| 2025-06-18 | 10.15 | 10.46 | 0.25 | 2.45% | 10.03 | 10.52 | 159016 | 16425.03 | 6.64% |
| 2025-06-17 | 10.22 | 10.21 | 0.02 | 0.20% | 10.02 | 10.65 | 233948 | 24158.08 | 9.77% |
| 2025-06-16 | 9.64 | 10.19 | 0.93 | 10.04% | 9.55 | 10.19 | 161651 | 15887.96 | 6.75% |
| 2025-06-13 | 9.67 | 9.26 | -0.35 | -3.64% | 9.15 | 9.67 | 61407 | 5717.05 | 2.57% |
| 2025-06-12 | 9.68 | 9.61 | -0.07 | -0.72% | 9.51 | 9.71 | 36567 | 3514.68 | 1.53% |
| 2025-06-11 | 9.76 | 9.68 | -0.05 | -0.51% | 9.63 | 9.95 | 85408 | 8361.13 | 3.57% |
| 2025-06-10 | 9.87 | 9.73 | -0.18 | -1.82% | 9.56 | 10.07 | 69931 | 6845.24 | 2.92% |
| 2025-06-09 | 9.70 | 9.91 | 0.37 | 3.88% | 9.65 | 10.31 | 104996 | 10377.96 | 4.39% |
| 2025-06-06 | 9.47 | 9.54 | 0.04 | 0.42% | 9.43 | 9.64 | 38707 | 3678.81 | 1.62% |
| 2025-06-05 | 9.46 | 9.50 | 0.07 | 0.74% | 9.43 | 9.87 | 99919 | 9592.22 | 4.17% |
| 2025-06-04 | 9.50 | 9.43 | -0.04 | -0.42% | 9.33 | 9.60 | 56607 | 5331.01 | 2.36% |
| 2025-06-03 | 9.59 | 9.47 | -0.30 | -3.07% | 9.32 | 9.65 | 103329 | 9810.06 | 4.32% |
| 2025-05-30 | 9.57 | 9.77 | 0.20 | 2.09% | 9.53 | 9.95 | 107471 | 10500.80 | 4.49% |
| 2025-05-29 | 9.61 | 9.57 | -0.03 | -0.31% | 9.54 | 9.74 | 69848 | 6727.59 | 2.92% |
| 2025-05-28 | 9.94 | 9.60 | -0.34 | -3.42% | 9.56 | 10.00 | 73648 | 7178.29 | 3.08% |
| 2025-05-27 | 9.81 | 9.94 | 0.09 | 0.91% | 9.80 | 9.99 | 53971 | 5336.48 | 2.25% |
| 2025-05-26 | 9.70 | 9.85 | 0.10 | 1.03% | 9.65 | 10.22 | 92847 | 9215.67 | 3.88% |
| 2025-05-23 | 9.73 | 9.75 | 0.02 | 0.21% | 9.63 | 10.08 | 95652 | 9442.84 | 4.00% |
| 2025-05-22 | 9.89 | 9.73 | -0.10 | -1.02% | 9.63 | 9.94 | 84245 | 8230.84 | 3.52% |
| 2025-05-21 | 9.48 | 9.83 | 0.35 | 3.69% | 9.48 | 10.10 | 128410 | 12589.07 | 5.36% |
| 2025-05-20 | 9.71 | 9.48 | -0.17 | -1.76% | 9.33 | 9.80 | 98722 | 9402.00 | 4.12% |
| 2025-05-19 | 9.28 | 9.65 | 0.46 | 5.01% | 9.26 | 9.75 | 117353 | 11161.06 | 4.90% |
| 2025-05-16 | 9.07 | 9.19 | 0.18 | 2.00% | 9.01 | 9.55 | 68977 | 6383.14 | 2.88% |
| 2025-05-15 | 8.98 | 9.01 | 0.02 | 0.22% | 8.79 | 9.04 | 28194 | 2519.93 | 1.18% |
| 2025-05-14 | 9.10 | 8.99 | -0.10 | -1.10% | 8.90 | 9.17 | 41586 | 3741.33 | 1.74% |
| 2025-05-13 | 9.21 | 9.09 | -0.02 | -0.22% | 9.07 | 9.32 | 45167 | 4146.58 | 1.89% |
| 2025-05-12 | 9.39 | 9.11 | -0.20 | -2.15% | 9.02 | 9.39 | 60140 | 5512.12 | 2.51% |
| 2025-05-09 | 9.33 | 9.31 | 0.02 | 0.22% | 9.21 | 9.38 | 34021 | 3162.01 | 1.42% |
| 2025-05-08 | 9.36 | 9.29 | -0.04 | -0.43% | 9.20 | 9.39 | 32106 | 2979.01 | 1.34% |
| 2025-05-07 | 9.09 | 9.33 | 0.26 | 2.87% | 9.09 | 9.35 | 67109 | 6214.51 | 2.80% |
| 2025-05-06 | 8.80 | 9.07 | 0.36 | 4.13% | 8.72 | 9.09 | 47022 | 4216.79 | 1.96% |
| 2025-04-30 | 8.70 | 8.71 | 0.00 | 0.00% | 8.68 | 8.85 | 27407 | 2394.77 | 1.14% |
| 2025-04-29 | 8.76 | 8.71 | 0.06 | 0.69% | 8.64 | 8.84 | 35886 | 3132.33 | 1.50% |
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。
