| 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 | 5.19 | 5.20 | 0.05 | 0.97% | 5.14 | 5.21 | 130681 | 6761.93 | 0.93% |
| 2026-02-02 | 5.27 | 5.15 | -0.15 | -2.83% | 5.15 | 5.30 | 182779 | 9552.82 | 1.30% |
| 2026-01-30 | 5.32 | 5.30 | -0.02 | -0.38% | 5.25 | 5.36 | 175451 | 9298.64 | 1.24% |
| 2026-01-29 | 5.37 | 5.32 | -0.08 | -1.48% | 5.29 | 5.39 | 204290 | 10893.06 | 1.45% |
| 2026-01-28 | 5.55 | 5.40 | -0.12 | -2.17% | 5.39 | 5.55 | 200941 | 10913.59 | 1.43% |
| 2026-01-27 | 5.57 | 5.52 | -0.02 | -0.36% | 5.34 | 5.59 | 303633 | 16562.09 | 2.15% |
| 2026-01-26 | 5.44 | 5.54 | 0.16 | 2.97% | 5.42 | 5.59 | 399459 | 22008.15 | 2.83% |
| 2026-01-23 | 5.36 | 5.38 | 0.05 | 0.94% | 5.33 | 5.38 | 146056 | 7826.88 | 1.04% |
| 2026-01-22 | 5.32 | 5.33 | 0.02 | 0.38% | 5.29 | 5.33 | 111103 | 5899.19 | 0.79% |
| 2026-01-21 | 5.30 | 5.31 | 0.01 | 0.19% | 5.26 | 5.36 | 128036 | 6798.55 | 0.91% |
| 2026-01-20 | 5.28 | 5.30 | 0.01 | 0.19% | 5.27 | 5.32 | 107360 | 5685.83 | 0.76% |
| 2026-01-19 | 5.25 | 5.29 | 0.03 | 0.57% | 5.22 | 5.30 | 100162 | 5283.25 | 0.71% |
| 2026-01-16 | 5.37 | 5.26 | -0.08 | -1.50% | 5.23 | 5.37 | 134402 | 7098.25 | 0.95% |
| 2026-01-15 | 5.36 | 5.34 | -0.02 | -0.37% | 5.32 | 5.38 | 124767 | 6673.68 | 0.89% |
| 2026-01-14 | 5.41 | 5.36 | -0.06 | -1.11% | 5.32 | 5.47 | 191167 | 10333.45 | 1.36% |
| 2026-01-13 | 5.41 | 5.42 | 0.02 | 0.37% | 5.39 | 5.49 | 194891 | 10604.33 | 1.38% |
| 2026-01-12 | 5.38 | 5.40 | 0.03 | 0.56% | 5.35 | 5.42 | 155225 | 8350.04 | 1.10% |
| 2026-01-09 | 5.34 | 5.37 | 0.02 | 0.37% | 5.31 | 5.38 | 143052 | 7650.14 | 1.02% |
| 2026-01-08 | 5.32 | 5.35 | 0.04 | 0.75% | 5.30 | 5.36 | 108242 | 5778.77 | 0.77% |
| 2026-01-07 | 5.31 | 5.31 | -0.01 | -0.19% | 5.30 | 5.34 | 110829 | 5898.74 | 0.79% |
| 2026-01-06 | 5.32 | 5.32 | 0.02 | 0.38% | 5.30 | 5.35 | 101289 | 5391.02 | 0.72% |
| 2026-01-05 | 5.22 | 5.30 | 0.08 | 1.53% | 5.22 | 5.31 | 104006 | 5490.76 | 0.74% |
| 2025-12-31 | 5.25 | 5.22 | -0.02 | -0.38% | 5.20 | 5.27 | 87920 | 4591.00 | 0.62% |
| 2025-12-30 | 5.25 | 5.24 | -0.01 | -0.19% | 5.20 | 5.28 | 73464 | 3848.59 | 0.52% |
| 2025-12-29 | 5.32 | 5.25 | -0.09 | -1.69% | 5.25 | 5.34 | 97330 | 5140.31 | 0.69% |
| 2025-12-26 | 5.36 | 5.34 | -0.01 | -0.19% | 5.30 | 5.36 | 78571 | 4192.17 | 0.56% |
| 2025-12-25 | 5.32 | 5.35 | 0.03 | 0.56% | 5.28 | 5.36 | 72433 | 3852.74 | 0.51% |
| 2025-12-24 | 5.32 | 5.32 | 0.00 | 0.00% | 5.28 | 5.34 | 83530 | 4431.79 | 0.59% |
| 2025-12-23 | 5.33 | 5.32 | -0.01 | -0.19% | 5.31 | 5.40 | 84873 | 4542.34 | 0.60% |
| 2025-12-22 | 5.38 | 5.33 | -0.04 | -0.74% | 5.33 | 5.39 | 87438 | 4682.33 | 0.62% |
| 2025-12-19 | 5.32 | 5.37 | 0.05 | 0.94% | 5.27 | 5.39 | 108706 | 5817.91 | 0.77% |
| 2025-12-18 | 5.24 | 5.32 | 0.05 | 0.95% | 5.23 | 5.32 | 110537 | 5836.00 | 0.78% |
| 2025-12-17 | 5.18 | 5.27 | 0.07 | 1.35% | 5.17 | 5.28 | 110672 | 5777.01 | 0.79% |
| 2025-12-16 | 5.29 | 5.20 | -0.07 | -1.33% | 5.18 | 5.30 | 116820 | 6090.67 | 0.83% |
| 2025-12-15 | 5.32 | 5.27 | -0.07 | -1.31% | 5.26 | 5.37 | 160141 | 8494.29 | 1.14% |
| 2025-12-12 | 5.39 | 5.34 | -0.04 | -0.74% | 5.29 | 5.40 | 126817 | 6774.47 | 0.90% |
| 2025-12-11 | 5.46 | 5.38 | -0.07 | -1.28% | 5.37 | 5.47 | 121322 | 6546.76 | 0.86% |
| 2025-12-10 | 5.44 | 5.45 | 0.01 | 0.18% | 5.37 | 5.45 | 146208 | 7909.16 | 1.04% |
| 2025-12-09 | 5.56 | 5.44 | -0.13 | -2.33% | 5.43 | 5.59 | 161939 | 8897.10 | 1.15% |
| 2025-12-08 | 5.66 | 5.57 | -0.09 | -1.59% | 5.56 | 5.72 | 145433 | 8162.94 | 1.03% |
| 2025-12-05 | 5.71 | 5.66 | -0.04 | -0.70% | 5.57 | 5.72 | 143318 | 8064.81 | 1.02% |
| 2025-12-04 | 5.77 | 5.70 | -0.07 | -1.21% | 5.68 | 5.77 | 131460 | 7521.54 | 0.93% |
| 2025-12-03 | 5.71 | 5.77 | 0.06 | 1.05% | 5.69 | 5.82 | 182568 | 10512.69 | 1.30% |
| 2025-12-02 | 5.74 | 5.71 | -0.01 | -0.17% | 5.66 | 5.78 | 112624 | 6427.41 | 0.80% |
| 2025-12-01 | 5.57 | 5.72 | 0.13 | 2.33% | 5.56 | 5.77 | 173619 | 9888.73 | 1.23% |
| 2025-11-28 | 5.65 | 5.59 | -0.07 | -1.24% | 5.56 | 5.65 | 105039 | 5872.16 | 0.75% |
| 2025-11-27 | 5.62 | 5.66 | 0.05 | 0.89% | 5.52 | 5.68 | 166644 | 9332.29 | 1.18% |
| 2025-11-26 | 5.56 | 5.61 | 0.04 | 0.72% | 5.54 | 5.74 | 188641 | 10688.37 | 1.34% |
| 2025-11-25 | 5.47 | 5.57 | 0.14 | 2.58% | 5.42 | 5.62 | 161494 | 8957.78 | 1.15% |
| 2025-11-24 | 5.41 | 5.43 | 0.05 | 0.93% | 5.40 | 5.48 | 123831 | 6751.75 | 0.88% |
| 2025-11-21 | 5.60 | 5.38 | -0.22 | -3.93% | 5.35 | 5.64 | 202419 | 11102.46 | 1.44% |
| 2025-11-20 | 5.63 | 5.60 | -0.03 | -0.53% | 5.57 | 5.67 | 99923 | 5610.50 | 0.71% |
| 2025-11-19 | 5.70 | 5.63 | -0.07 | -1.23% | 5.60 | 5.74 | 147181 | 8304.29 | 1.04% |
| 2025-11-18 | 5.76 | 5.70 | -0.07 | -1.21% | 5.66 | 5.83 | 140004 | 8007.17 | 0.99% |
| 2025-11-17 | 5.88 | 5.77 | -0.09 | -1.54% | 5.73 | 5.88 | 168666 | 9735.63 | 1.20% |
| 2025-11-14 | 5.82 | 5.86 | 0.00 | 0.00% | 5.80 | 5.93 | 219909 | 12939.58 | 1.56% |
| 2025-11-13 | 5.75 | 5.86 | 0.10 | 1.74% | 5.70 | 5.88 | 255713 | 14844.64 | 1.81% |
| 2025-11-12 | 5.76 | 5.76 | 0.01 | 0.17% | 5.73 | 5.80 | 182658 | 10524.99 | 1.30% |
| 2025-11-11 | 5.69 | 5.75 | 0.06 | 1.05% | 5.64 | 5.77 | 175528 | 10054.02 | 1.25% |
| 2025-11-10 | 5.66 | 5.69 | 0.06 | 1.07% | 5.63 | 5.70 | 149681 | 8497.57 | 1.06% |
| 2025-11-07 | 5.57 | 5.63 | 0.07 | 1.26% | 5.55 | 5.65 | 115682 | 6501.48 | 0.82% |
| 2025-11-06 | 5.62 | 5.56 | -0.06 | -1.07% | 5.55 | 5.62 | 112432 | 6258.99 | 0.80% |
| 2025-11-05 | 5.58 | 5.62 | 0.01 | 0.18% | 5.56 | 5.65 | 99337 | 5588.31 | 0.70% |
| 2025-11-04 | 5.64 | 5.61 | -0.04 | -0.71% | 5.59 | 5.66 | 114146 | 6413.68 | 0.81% |
| 2025-11-03 | 5.58 | 5.65 | 0.10 | 1.80% | 5.55 | 5.66 | 143022 | 8027.61 | 1.01% |
| 2025-10-31 | 5.46 | 5.55 | 0.08 | 1.46% | 5.45 | 5.56 | 116214 | 6422.35 | 0.82% |
| 2025-10-30 | 5.54 | 5.47 | -0.06 | -1.08% | 5.46 | 5.55 | 102557 | 5635.83 | 0.73% |
| 2025-10-29 | 5.56 | 5.53 | -0.04 | -0.72% | 5.50 | 5.57 | 117998 | 6518.36 | 0.84% |
| 2025-10-28 | 5.65 | 5.57 | -0.09 | -1.59% | 5.55 | 5.65 | 152842 | 8542.61 | 1.08% |
| 2025-10-27 | 5.66 | 5.66 | 0.00 | 0.00% | 5.58 | 5.69 | 161961 | 9134.11 | 1.15% |
| 2025-10-24 | 5.77 | 5.66 | -0.10 | -1.74% | 5.64 | 5.78 | 160508 | 9126.71 | 1.14% |
| 2025-10-23 | 5.75 | 5.76 | -0.01 | -0.17% | 5.69 | 5.80 | 151209 | 8692.19 | 1.07% |
| 2025-10-22 | 5.68 | 5.77 | 0.09 | 1.58% | 5.65 | 5.81 | 250432 | 14425.58 | 1.78% |
| 2025-10-21 | 5.62 | 5.68 | 0.04 | 0.71% | 5.61 | 5.71 | 143882 | 8155.65 | 1.02% |
| 2025-10-20 | 5.61 | 5.64 | 0.04 | 0.71% | 5.53 | 5.65 | 135159 | 7547.04 | 0.96% |
| 2025-10-17 | 5.62 | 5.60 | -0.02 | -0.36% | 5.59 | 5.67 | 169388 | 9530.21 | 1.20% |
| 2025-10-16 | 5.60 | 5.62 | 0.02 | 0.36% | 5.57 | 5.64 | 142249 | 7978.83 | 1.01% |
| 2025-10-15 | 5.47 | 5.60 | 0.13 | 2.38% | 5.45 | 5.66 | 224529 | 12541.44 | 1.59% |
| 2025-10-14 | 5.47 | 5.47 | 0.02 | 0.37% | 5.44 | 5.50 | 113358 | 6198.30 | 0.80% |
| 2025-10-13 | 5.40 | 5.45 | -0.04 | -0.73% | 5.33 | 5.46 | 116809 | 6313.75 | 0.83% |
东北制药(000597)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。
