| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.74 | 6.62 | -0.11 | -1.63% | 6.56 | 6.76 | 623139 | 41246.34 | 4.68% |
| 2025-09-16 | 6.44 | 6.73 | 0.35 | 5.49% | 6.42 | 6.83 | 1348175 | 89861.02 | 10.13% |
| 2025-09-15 | 6.39 | 6.38 | -0.03 | -0.47% | 6.37 | 6.43 | 251219 | 16047.11 | 1.89% |
| 2025-09-12 | 6.43 | 6.41 | -0.05 | -0.77% | 6.40 | 6.47 | 352199 | 22640.19 | 2.65% |
| 2025-09-11 | 6.45 | 6.46 | 0.03 | 0.47% | 6.32 | 6.47 | 381493 | 24419.01 | 2.87% |
| 2025-09-10 | 6.40 | 6.43 | 0.04 | 0.63% | 6.37 | 6.46 | 265432 | 17016.68 | 1.99% |
| 2025-09-09 | 6.46 | 6.39 | -0.06 | -0.93% | 6.37 | 6.49 | 338290 | 21742.19 | 2.54% |
| 2025-09-08 | 6.41 | 6.45 | 0.00 | 0.00% | 6.41 | 6.48 | 397693 | 25622.70 | 2.99% |
| 2025-09-05 | 6.35 | 6.45 | 0.10 | 1.57% | 6.24 | 6.48 | 515501 | 32900.03 | 3.87% |
| 2025-09-04 | 6.38 | 6.35 | -0.04 | -0.63% | 6.30 | 6.46 | 508569 | 32401.35 | 3.82% |
| 2025-09-03 | 6.47 | 6.39 | -0.06 | -0.93% | 6.33 | 6.53 | 534961 | 34364.98 | 4.02% |
| 2025-09-02 | 6.39 | 6.45 | 0.04 | 0.62% | 6.38 | 6.69 | 977891 | 63634.45 | 7.34% |
| 2025-09-01 | 6.28 | 6.41 | 0.19 | 3.05% | 6.22 | 6.43 | 686933 | 43620.95 | 5.16% |
| 2025-08-29 | 6.25 | 6.22 | -0.02 | -0.32% | 6.21 | 6.33 | 472893 | 29624.19 | 3.55% |
| 2025-08-28 | 6.33 | 6.24 | -0.03 | -0.48% | 6.12 | 6.34 | 635726 | 39522.01 | 4.77% |
| 2025-08-27 | 6.47 | 6.27 | -0.17 | -2.64% | 6.25 | 6.48 | 896858 | 57207.34 | 6.74% |
| 2025-08-26 | 6.54 | 6.44 | -0.17 | -2.57% | 6.40 | 6.57 | 1024494 | 66243.23 | 7.69% |
| 2025-08-25 | 6.59 | 6.61 | -0.04 | -0.60% | 6.50 | 6.69 | 1850004 | 121990.74 | 13.90% |
| 2025-08-22 | 7.01 | 6.65 | -0.37 | -5.27% | 6.56 | 7.02 | 3162271 | 212385.11 | 23.75% |
| 2025-08-21 | 7.02 | 7.02 | 0.64 | 10.03% | 7.02 | 7.02 | 246399 | 17297.19 | 1.85% |
| 2025-08-20 | 6.38 | 6.38 | 0.58 | 10.00% | 6.38 | 6.38 | 319703 | 20397.04 | 2.40% |
| 2025-08-19 | 5.78 | 5.80 | 0.02 | 0.35% | 5.77 | 5.88 | 296876 | 17313.14 | 2.23% |
| 2025-08-18 | 5.80 | 5.78 | -0.02 | -0.34% | 5.77 | 5.84 | 295950 | 17162.53 | 2.22% |
| 2025-08-15 | 5.74 | 5.80 | 0.05 | 0.87% | 5.72 | 5.80 | 284535 | 16380.85 | 2.14% |
| 2025-08-14 | 5.82 | 5.75 | -0.07 | -1.20% | 5.74 | 5.84 | 235829 | 13649.32 | 1.77% |
| 2025-08-13 | 5.83 | 5.82 | -0.02 | -0.34% | 5.77 | 5.85 | 258278 | 14992.05 | 1.94% |
| 2025-08-12 | 5.82 | 5.84 | 0.00 | 0.00% | 5.81 | 5.92 | 310322 | 18200.46 | 2.33% |
| 2025-08-11 | 5.78 | 5.84 | 0.06 | 1.04% | 5.75 | 5.85 | 239224 | 13873.27 | 1.80% |
| 2025-08-08 | 5.78 | 5.78 | 0.01 | 0.17% | 5.74 | 5.83 | 219979 | 12734.28 | 1.65% |
| 2025-08-07 | 5.81 | 5.77 | -0.04 | -0.69% | 5.74 | 5.82 | 276863 | 15985.65 | 2.08% |
| 2025-08-06 | 5.92 | 5.81 | -0.11 | -1.86% | 5.76 | 5.94 | 458149 | 26628.38 | 3.44% |
| 2025-08-05 | 5.96 | 5.92 | -0.05 | -0.84% | 5.88 | 5.98 | 338791 | 20043.98 | 2.54% |
| 2025-08-04 | 5.92 | 5.97 | 0.03 | 0.51% | 5.85 | 5.98 | 379535 | 22467.98 | 2.85% |
| 2025-08-01 | 5.86 | 5.94 | 0.06 | 1.02% | 5.86 | 6.00 | 429739 | 25569.90 | 3.23% |
| 2025-07-31 | 5.90 | 5.88 | -0.05 | -0.84% | 5.85 | 5.95 | 344651 | 20312.81 | 2.59% |
| 2025-07-30 | 5.88 | 5.93 | 0.03 | 0.51% | 5.86 | 6.02 | 478139 | 28461.15 | 3.59% |
| 2025-07-29 | 5.87 | 5.90 | 0.06 | 1.03% | 5.80 | 5.94 | 404636 | 23795.93 | 3.04% |
| 2025-07-28 | 5.90 | 5.84 | 0.03 | 0.52% | 5.82 | 5.94 | 270824 | 15892.14 | 2.03% |
| 2025-07-25 | 5.88 | 5.81 | -0.09 | -1.53% | 5.80 | 5.91 | 327095 | 19127.38 | 2.46% |
| 2025-07-24 | 5.74 | 5.90 | 0.16 | 2.79% | 5.73 | 5.93 | 499204 | 29273.50 | 3.75% |
| 2025-07-23 | 5.76 | 5.74 | -0.02 | -0.35% | 5.72 | 5.79 | 221110 | 12742.04 | 1.66% |
| 2025-07-22 | 5.77 | 5.76 | 0.00 | 0.00% | 5.72 | 5.78 | 216397 | 12441.91 | 1.63% |
| 2025-07-21 | 5.68 | 5.76 | 0.08 | 1.41% | 5.65 | 5.78 | 288279 | 16521.27 | 2.17% |
| 2025-07-18 | 5.65 | 5.68 | 0.03 | 0.53% | 5.59 | 5.68 | 248941 | 14036.88 | 1.87% |
| 2025-07-17 | 5.65 | 5.65 | 0.00 | 0.00% | 5.63 | 5.69 | 206816 | 11713.58 | 1.55% |
| 2025-07-16 | 5.55 | 5.65 | 0.09 | 1.62% | 5.55 | 5.65 | 221011 | 12379.04 | 1.66% |
| 2025-07-15 | 5.63 | 5.56 | -0.07 | -1.24% | 5.53 | 5.65 | 227014 | 12641.75 | 1.71% |
| 2025-07-14 | 5.58 | 5.63 | 0.05 | 0.90% | 5.57 | 5.67 | 250091 | 14053.79 | 1.88% |
| 2025-07-11 | 5.55 | 5.58 | 0.03 | 0.54% | 5.55 | 5.60 | 226570 | 12632.12 | 1.70% |
| 2025-07-10 | 5.50 | 5.55 | 0.05 | 0.91% | 5.49 | 5.56 | 187163 | 10354.00 | 1.41% |
| 2025-07-09 | 5.51 | 5.50 | -0.01 | -0.18% | 5.49 | 5.52 | 166739 | 9179.65 | 1.25% |
| 2025-07-08 | 5.52 | 5.51 | 0.01 | 0.18% | 5.49 | 5.56 | 166575 | 9186.80 | 1.25% |
| 2025-07-07 | 5.49 | 5.50 | 0.00 | 0.00% | 5.48 | 5.53 | 116300 | 6401.60 | 0.87% |
| 2025-07-04 | 5.51 | 5.50 | -0.01 | -0.18% | 5.49 | 5.53 | 157013 | 8646.67 | 1.18% |
| 2025-07-03 | 5.49 | 5.51 | 0.03 | 0.55% | 5.48 | 5.53 | 169607 | 9344.45 | 1.27% |
| 2025-07-02 | 5.48 | 5.48 | -0.01 | -0.18% | 5.46 | 5.51 | 151190 | 8296.59 | 1.14% |
| 2025-07-01 | 5.42 | 5.49 | 0.07 | 1.29% | 5.41 | 5.49 | 172589 | 9403.61 | 1.30% |
| 2025-06-30 | 5.42 | 5.42 | 0.00 | 0.00% | 5.40 | 5.44 | 116842 | 6329.92 | 0.88% |
| 2025-06-27 | 5.43 | 5.42 | 0.00 | 0.00% | 5.41 | 5.45 | 108194 | 5878.90 | 0.81% |
| 2025-06-26 | 5.45 | 5.42 | -0.04 | -0.73% | 5.42 | 5.46 | 99962 | 5429.55 | 0.75% |
| 2025-06-25 | 5.43 | 5.46 | 0.03 | 0.55% | 5.41 | 5.47 | 113047 | 6145.46 | 0.85% |
| 2025-06-24 | 5.38 | 5.43 | 0.06 | 1.12% | 5.37 | 5.44 | 103012 | 5581.99 | 0.77% |
| 2025-06-23 | 5.35 | 5.37 | 0.01 | 0.19% | 5.31 | 5.39 | 122148 | 6539.80 | 0.92% |
| 2025-06-20 | 5.35 | 5.36 | 0.02 | 0.37% | 5.34 | 5.38 | 99147 | 5316.76 | 0.74% |
| 2025-06-19 | 5.41 | 5.34 | -0.06 | -1.11% | 5.33 | 5.41 | 146616 | 7859.60 | 1.10% |
| 2025-06-18 | 5.47 | 5.40 | -0.06 | -1.10% | 5.39 | 5.48 | 136281 | 7377.92 | 1.02% |
| 2025-06-17 | 5.49 | 5.46 | 0.02 | 0.37% | 5.44 | 5.53 | 168501 | 9229.56 | 1.27% |
| 2025-06-16 | 5.59 | 5.59 | -0.02 | -0.36% | 5.56 | 5.63 | 157886 | 8824.17 | 1.19% |
| 2025-06-13 | 5.70 | 5.61 | -0.09 | -1.58% | 5.60 | 5.72 | 185299 | 10457.27 | 1.39% |
| 2025-06-12 | 5.69 | 5.70 | 0.01 | 0.18% | 5.65 | 5.72 | 173252 | 9843.08 | 1.30% |
| 2025-06-11 | 5.73 | 5.69 | -0.03 | -0.52% | 5.69 | 5.74 | 153331 | 8754.60 | 1.15% |
| 2025-06-10 | 5.70 | 5.72 | 0.01 | 0.18% | 5.66 | 5.75 | 262532 | 14988.00 | 1.97% |
| 2025-06-09 | 5.67 | 5.71 | 0.06 | 1.06% | 5.64 | 5.72 | 208588 | 11857.38 | 1.57% |
| 2025-06-06 | 5.59 | 5.65 | 0.07 | 1.25% | 5.57 | 5.69 | 262778 | 14804.23 | 1.97% |
| 2025-06-05 | 5.64 | 5.58 | -0.05 | -0.89% | 5.55 | 5.66 | 171361 | 9584.31 | 1.29% |
| 2025-06-04 | 5.63 | 5.63 | 0.00 | 0.00% | 5.59 | 5.65 | 161475 | 9065.31 | 1.21% |
| 2025-06-03 | 5.55 | 5.63 | 0.07 | 1.26% | 5.53 | 5.65 | 222343 | 12438.34 | 1.67% |
| 2025-05-30 | 5.51 | 5.56 | 0.04 | 0.72% | 5.50 | 5.58 | 192921 | 10703.67 | 1.45% |
| 2025-05-29 | 5.46 | 5.52 | 0.07 | 1.28% | 5.43 | 5.53 | 167222 | 9183.37 | 1.26% |
| 2025-05-28 | 5.49 | 5.45 | -0.04 | -0.73% | 5.43 | 5.50 | 110007 | 6000.00 | 0.83% |
仁和药业(000650)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。
