| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 8.89 | 8.65 | -0.28 | -3.14% | 8.65 | 8.94 | 59020 | 5168.97 | 2.47% |
| 2025-04-25 | 9.00 | 8.93 | -0.25 | -2.72% | 8.90 | 9.11 | 85998 | 7740.56 | 3.59% |
| 2025-04-24 | 8.96 | 9.18 | 0.22 | 2.46% | 8.91 | 9.86 | 137000 | 12847.97 | 5.72% |
| 2025-04-23 | 8.95 | 8.96 | 0.07 | 0.79% | 8.84 | 9.09 | 45081 | 4049.61 | 1.88% |
| 2025-04-22 | 8.90 | 8.89 | -0.01 | -0.11% | 8.83 | 9.00 | 26061 | 2323.05 | 1.09% |
| 2025-04-21 | 8.92 | 8.90 | 0.00 | 0.00% | 8.81 | 8.97 | 33183 | 2950.84 | 1.39% |
| 2025-04-18 | 8.87 | 8.90 | 0.03 | 0.34% | 8.69 | 9.12 | 40191 | 3576.32 | 1.68% |
| 2025-04-17 | 8.70 | 8.87 | 0.17 | 1.95% | 8.66 | 8.96 | 40239 | 3544.94 | 1.68% |
| 2025-04-16 | 9.01 | 8.70 | -0.30 | -3.33% | 8.62 | 9.01 | 44116 | 3883.26 | 1.84% |
| 2025-04-15 | 8.95 | 9.00 | 0.12 | 1.35% | 8.86 | 9.04 | 39243 | 3515.77 | 1.64% |
| 2025-04-14 | 8.69 | 8.88 | 0.20 | 2.30% | 8.55 | 9.06 | 46784 | 4160.52 | 1.95% |
| 2025-04-11 | 8.27 | 8.68 | 0.35 | 4.20% | 8.27 | 8.85 | 51553 | 4458.60 | 2.15% |
| 2025-04-10 | 8.06 | 8.33 | 0.33 | 4.13% | 8.03 | 8.43 | 44228 | 3672.89 | 1.85% |
| 2025-04-09 | 7.90 | 8.00 | 0.10 | 1.27% | 7.23 | 8.09 | 51206 | 3939.35 | 2.14% |
| 2025-04-08 | 7.84 | 7.90 | -0.12 | -1.50% | 7.71 | 8.15 | 47843 | 3785.45 | 2.00% |
| 2025-04-07 | 8.55 | 8.02 | -0.89 | -9.99% | 8.02 | 8.65 | 58050 | 4745.61 | 2.43% |
| 2025-04-03 | 8.71 | 8.91 | 0.11 | 1.25% | 8.71 | 8.95 | 34422 | 3043.23 | 1.44% |
| 2025-04-02 | 8.91 | 8.80 | -0.09 | -1.01% | 8.77 | 9.02 | 32753 | 2906.73 | 1.37% |
| 2025-04-01 | 8.65 | 8.89 | 0.38 | 4.47% | 8.58 | 8.98 | 72749 | 6445.35 | 3.04% |
| 2025-03-31 | 8.53 | 8.51 | -0.10 | -1.16% | 8.23 | 8.61 | 52710 | 4424.90 | 2.20% |
| 2025-03-28 | 8.58 | 8.61 | 0.03 | 0.35% | 8.53 | 8.84 | 61914 | 5373.07 | 2.59% |
| 2025-03-27 | 8.61 | 8.58 | -0.06 | -0.69% | 8.47 | 8.69 | 38840 | 3334.67 | 1.62% |
| 2025-03-26 | 8.39 | 8.64 | 0.32 | 3.85% | 8.27 | 8.70 | 56105 | 4778.31 | 2.34% |
| 2025-03-25 | 8.43 | 8.32 | -0.14 | -1.65% | 8.20 | 8.45 | 54675 | 4540.11 | 2.28% |
| 2025-03-24 | 8.60 | 8.46 | -0.17 | -1.97% | 8.28 | 8.69 | 82160 | 6976.98 | 3.43% |
| 2025-03-21 | 9.26 | 8.63 | -0.48 | -5.27% | 8.60 | 9.38 | 124213 | 11035.70 | 5.19% |
| 2025-03-20 | 9.12 | 9.11 | -0.01 | -0.11% | 9.08 | 9.32 | 58383 | 5365.56 | 2.44% |
| 2025-03-19 | 9.11 | 9.12 | -0.06 | -0.65% | 9.06 | 9.29 | 48245 | 4416.82 | 2.02% |
| 2025-03-18 | 9.05 | 9.18 | 0.17 | 1.89% | 8.96 | 9.21 | 66863 | 6085.64 | 2.79% |
| 2025-03-17 | 8.90 | 9.01 | 0.05 | 0.56% | 8.81 | 9.15 | 76222 | 6866.72 | 3.18% |
| 2025-03-14 | 8.78 | 8.96 | 0.16 | 1.82% | 8.54 | 8.97 | 78094 | 6844.07 | 3.26% |
| 2025-03-13 | 8.84 | 8.80 | 0.00 | 0.00% | 8.48 | 8.94 | 80852 | 6986.78 | 3.38% |
| 2025-03-12 | 8.92 | 8.80 | -0.08 | -0.90% | 8.75 | 9.03 | 77458 | 6842.68 | 3.24% |
| 2025-03-11 | 8.88 | 8.88 | -0.16 | -1.77% | 8.70 | 9.10 | 132003 | 11754.62 | 5.51% |
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。
