| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.76 | 5.82 | 0.04 | 0.69% | 5.76 | 5.85 | 94363 | 5491.96 | 0.71% |
| 2025-12-17 | 5.72 | 5.78 | 0.05 | 0.87% | 5.70 | 5.79 | 106069 | 6090.96 | 0.80% |
| 2025-12-16 | 5.82 | 5.73 | -0.10 | -1.72% | 5.73 | 5.83 | 137615 | 7919.60 | 1.03% |
| 2025-12-15 | 5.81 | 5.83 | -0.01 | -0.17% | 5.80 | 5.85 | 126653 | 7376.97 | 0.95% |
| 2025-12-12 | 5.82 | 5.84 | 0.01 | 0.17% | 5.80 | 5.88 | 203692 | 11889.67 | 1.53% |
| 2025-12-11 | 5.93 | 5.83 | -0.09 | -1.52% | 5.81 | 5.93 | 191196 | 11198.05 | 1.44% |
| 2025-12-10 | 5.92 | 5.92 | 0.00 | 0.00% | 5.88 | 5.94 | 141062 | 8328.97 | 1.06% |
| 2025-12-09 | 5.99 | 5.92 | -0.07 | -1.17% | 5.92 | 6.00 | 112685 | 6709.53 | 0.85% |
| 2025-12-08 | 6.06 | 5.99 | -0.06 | -0.99% | 5.99 | 6.08 | 136468 | 8210.75 | 1.03% |
| 2025-12-05 | 6.01 | 6.05 | 0.03 | 0.50% | 5.96 | 6.06 | 142164 | 8549.37 | 1.07% |
| 2025-12-04 | 6.04 | 6.02 | -0.02 | -0.33% | 5.96 | 6.06 | 135201 | 8129.73 | 1.02% |
| 2025-12-03 | 5.99 | 6.04 | 0.05 | 0.83% | 5.96 | 6.05 | 159112 | 9566.55 | 1.20% |
| 2025-12-02 | 6.00 | 5.99 | -0.01 | -0.17% | 5.93 | 6.00 | 133219 | 7951.91 | 1.00% |
| 2025-12-01 | 5.96 | 6.00 | 0.03 | 0.50% | 5.96 | 6.01 | 123076 | 7371.96 | 0.92% |
| 2025-11-28 | 5.97 | 5.97 | 0.00 | 0.00% | 5.92 | 5.97 | 116747 | 6942.15 | 0.88% |
| 2025-11-27 | 6.01 | 5.97 | -0.03 | -0.50% | 5.93 | 6.01 | 155815 | 9291.94 | 1.17% |
| 2025-11-26 | 5.95 | 6.00 | 0.07 | 1.18% | 5.94 | 6.09 | 240642 | 14512.42 | 1.81% |
| 2025-11-25 | 5.95 | 5.93 | 0.01 | 0.17% | 5.92 | 5.98 | 155988 | 9282.52 | 1.17% |
| 2025-11-24 | 5.90 | 5.92 | 0.05 | 0.85% | 5.89 | 5.96 | 120239 | 7114.16 | 0.90% |
| 2025-11-21 | 6.03 | 5.87 | -0.18 | -2.98% | 5.86 | 6.07 | 262463 | 15568.50 | 1.97% |
| 2025-11-20 | 6.04 | 6.05 | 0.02 | 0.33% | 6.02 | 6.08 | 141717 | 8567.70 | 1.06% |
| 2025-11-19 | 6.11 | 6.03 | -0.08 | -1.31% | 6.01 | 6.13 | 214902 | 13005.22 | 1.61% |
| 2025-11-18 | 6.16 | 6.11 | -0.04 | -0.65% | 6.08 | 6.18 | 183154 | 11200.42 | 1.38% |
| 2025-11-17 | 6.29 | 6.15 | -0.15 | -2.38% | 6.14 | 6.32 | 350939 | 21726.71 | 2.64% |
| 2025-11-14 | 6.30 | 6.30 | -0.05 | -0.79% | 6.27 | 6.37 | 328777 | 20800.58 | 2.47% |
| 2025-11-13 | 6.36 | 6.35 | -0.03 | -0.47% | 6.32 | 6.39 | 295342 | 18756.46 | 2.22% |
| 2025-11-12 | 6.37 | 6.38 | 0.00 | 0.00% | 6.35 | 6.41 | 252485 | 16099.08 | 1.90% |
| 2025-11-11 | 6.32 | 6.38 | 0.06 | 0.95% | 6.28 | 6.39 | 308397 | 19569.53 | 2.32% |
| 2025-11-10 | 6.25 | 6.32 | 0.06 | 0.96% | 6.24 | 6.33 | 209161 | 13177.69 | 1.57% |
| 2025-11-07 | 6.24 | 6.26 | 0.00 | 0.00% | 6.23 | 6.29 | 149740 | 9385.60 | 1.12% |
| 2025-11-06 | 6.28 | 6.26 | 0.00 | 0.00% | 6.23 | 6.28 | 130070 | 8126.33 | 0.98% |
| 2025-11-05 | 6.25 | 6.26 | 0.01 | 0.16% | 6.20 | 6.29 | 156132 | 9774.35 | 1.17% |
| 2025-11-04 | 6.29 | 6.25 | -0.05 | -0.79% | 6.21 | 6.29 | 160461 | 10029.34 | 1.21% |
| 2025-11-03 | 6.21 | 6.30 | 0.09 | 1.45% | 6.18 | 6.31 | 274341 | 17169.34 | 2.06% |
| 2025-10-31 | 6.13 | 6.21 | 0.10 | 1.64% | 6.11 | 6.22 | 251448 | 15546.79 | 1.89% |
| 2025-10-30 | 6.15 | 6.11 | -0.06 | -0.97% | 6.10 | 6.18 | 178394 | 10935.85 | 1.34% |
| 2025-10-29 | 6.19 | 6.17 | -0.01 | -0.16% | 6.12 | 6.19 | 155734 | 9574.80 | 1.17% |
| 2025-10-28 | 6.21 | 6.18 | -0.04 | -0.64% | 6.16 | 6.24 | 156740 | 9716.97 | 1.18% |
| 2025-10-27 | 6.24 | 6.22 | -0.02 | -0.32% | 6.21 | 6.26 | 149791 | 9327.04 | 1.13% |
| 2025-10-24 | 6.29 | 6.24 | -0.05 | -0.79% | 6.22 | 6.32 | 149122 | 9321.94 | 1.12% |
| 2025-10-23 | 6.24 | 6.29 | 0.04 | 0.64% | 6.18 | 6.31 | 200141 | 12490.40 | 1.50% |
| 2025-10-22 | 6.19 | 6.25 | 0.06 | 0.97% | 6.16 | 6.28 | 185807 | 11589.12 | 1.40% |
| 2025-10-21 | 6.16 | 6.19 | 0.02 | 0.32% | 6.16 | 6.23 | 171291 | 10622.47 | 1.29% |
| 2025-10-20 | 6.17 | 6.17 | 0.01 | 0.16% | 6.12 | 6.20 | 141000 | 8681.72 | 1.06% |
| 2025-10-17 | 6.23 | 6.16 | -0.08 | -1.28% | 6.13 | 6.27 | 199105 | 12343.92 | 1.50% |
| 2025-10-16 | 6.27 | 6.24 | -0.03 | -0.48% | 6.20 | 6.33 | 212808 | 13317.77 | 1.60% |
| 2025-10-15 | 6.18 | 6.27 | 0.08 | 1.29% | 6.15 | 6.29 | 266342 | 16580.35 | 2.00% |
| 2025-10-14 | 6.11 | 6.19 | 0.08 | 1.31% | 6.10 | 6.21 | 312640 | 19302.52 | 2.35% |
| 2025-10-13 | 6.01 | 6.11 | -0.07 | -1.13% | 6.00 | 6.12 | 238031 | 14439.31 | 1.79% |
| 2025-10-10 | 6.07 | 6.18 | 0.11 | 1.81% | 6.04 | 6.23 | 316145 | 19477.12 | 2.37% |
| 2025-10-09 | 6.03 | 6.07 | 0.04 | 0.66% | 6.02 | 6.08 | 278183 | 16833.73 | 2.09% |
| 2025-09-30 | 6.08 | 6.03 | -0.05 | -0.82% | 6.01 | 6.09 | 242429 | 14639.56 | 1.82% |
| 2025-09-29 | 6.07 | 6.08 | 0.01 | 0.16% | 5.98 | 6.10 | 232921 | 14088.26 | 1.75% |
| 2025-09-26 | 6.15 | 6.07 | -0.10 | -1.62% | 6.06 | 6.16 | 330095 | 20119.92 | 2.48% |
| 2025-09-25 | 6.30 | 6.17 | -0.13 | -2.06% | 6.16 | 6.31 | 281095 | 17477.44 | 2.11% |
| 2025-09-24 | 6.24 | 6.30 | 0.03 | 0.48% | 6.22 | 6.31 | 231557 | 14538.88 | 1.74% |
| 2025-09-23 | 6.30 | 6.27 | -0.04 | -0.63% | 6.16 | 6.36 | 317937 | 19836.77 | 2.39% |
| 2025-09-22 | 6.46 | 6.31 | -0.07 | -1.10% | 6.28 | 6.48 | 318760 | 20249.45 | 2.39% |
| 2025-09-19 | 6.52 | 6.38 | -0.12 | -1.85% | 6.36 | 6.54 | 341411 | 21943.38 | 2.56% |
| 2025-09-18 | 6.64 | 6.50 | -0.12 | -1.81% | 6.44 | 6.65 | 554730 | 36284.80 | 4.17% |
| 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% |
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。
