| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.51 | 5.52 | 0.02 | 0.36% | 5.50 | 5.58 | 204824 | 11369.87 | 1.54% |
| 2025-05-22 | 5.54 | 5.50 | -0.06 | -1.08% | 5.48 | 5.55 | 134544 | 7420.80 | 1.01% |
| 2025-05-21 | 5.54 | 5.56 | 0.02 | 0.36% | 5.53 | 5.58 | 132001 | 7340.24 | 0.99% |
| 2025-05-20 | 5.52 | 5.54 | 0.03 | 0.54% | 5.50 | 5.56 | 127961 | 7090.31 | 0.96% |
| 2025-05-19 | 5.51 | 5.51 | 0.00 | 0.00% | 5.48 | 5.53 | 128450 | 7068.55 | 0.96% |
| 2025-05-16 | 5.45 | 5.51 | 0.06 | 1.10% | 5.44 | 5.53 | 196169 | 10760.45 | 1.47% |
| 2025-05-15 | 5.44 | 5.45 | 0.01 | 0.18% | 5.43 | 5.47 | 149382 | 8145.48 | 1.12% |
| 2025-05-14 | 5.44 | 5.44 | 0.00 | 0.00% | 5.40 | 5.45 | 127276 | 6906.80 | 0.96% |
| 2025-05-13 | 5.45 | 5.44 | 0.02 | 0.37% | 5.41 | 5.45 | 129891 | 7056.78 | 0.98% |
| 2025-05-12 | 5.44 | 5.42 | -0.01 | -0.18% | 5.40 | 5.45 | 123994 | 6710.48 | 0.93% |
| 2025-05-09 | 5.43 | 5.43 | 0.01 | 0.18% | 5.41 | 5.46 | 115618 | 6282.67 | 0.87% |
| 2025-05-08 | 5.42 | 5.42 | 0.01 | 0.18% | 5.40 | 5.44 | 98992 | 5369.57 | 0.74% |
| 2025-05-07 | 5.44 | 5.41 | 0.00 | 0.00% | 5.40 | 5.46 | 136759 | 7411.88 | 1.03% |
| 2025-05-06 | 5.40 | 5.41 | 0.03 | 0.56% | 5.38 | 5.42 | 131249 | 7091.27 | 0.99% |
| 2025-04-30 | 5.38 | 5.38 | 0.00 | 0.00% | 5.37 | 5.40 | 107462 | 5787.02 | 0.81% |
| 2025-04-29 | 5.36 | 5.38 | 0.02 | 0.37% | 5.35 | 5.40 | 95668 | 5142.58 | 0.72% |
| 2025-04-28 | 5.35 | 5.36 | 0.01 | 0.19% | 5.31 | 5.38 | 122884 | 6572.42 | 0.92% |
| 2025-04-25 | 5.36 | 5.35 | 0.00 | 0.00% | 5.33 | 5.37 | 95624 | 5121.52 | 0.72% |
| 2025-04-24 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.39 | 104484 | 5601.20 | 0.78% |
| 2025-04-23 | 5.39 | 5.35 | -0.03 | -0.56% | 5.34 | 5.40 | 119290 | 6389.75 | 0.90% |
| 2025-04-22 | 5.34 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 160872 | 8623.82 | 1.21% |
| 2025-04-21 | 5.32 | 5.33 | 0.01 | 0.19% | 5.29 | 5.34 | 82736 | 4406.61 | 0.62% |
| 2025-04-18 | 5.33 | 5.32 | 0.00 | 0.00% | 5.29 | 5.35 | 79952 | 4250.15 | 0.60% |
| 2025-04-17 | 5.29 | 5.32 | 0.02 | 0.38% | 5.28 | 5.35 | 82870 | 4413.05 | 0.62% |
| 2025-04-16 | 5.35 | 5.30 | -0.06 | -1.12% | 5.26 | 5.35 | 135514 | 7189.76 | 1.02% |
| 2025-04-15 | 5.36 | 5.36 | 0.01 | 0.19% | 5.32 | 5.38 | 101069 | 5405.02 | 0.76% |
| 2025-04-14 | 5.36 | 5.35 | 0.02 | 0.38% | 5.34 | 5.38 | 149756 | 8019.04 | 1.12% |
| 2025-04-11 | 5.32 | 5.33 | -0.01 | -0.19% | 5.29 | 5.36 | 127592 | 6794.18 | 0.96% |
| 2025-04-10 | 5.35 | 5.34 | 0.02 | 0.38% | 5.33 | 5.41 | 224227 | 12056.72 | 1.68% |
| 2025-04-09 | 5.25 | 5.32 | 0.03 | 0.57% | 5.11 | 5.34 | 233374 | 12215.84 | 1.75% |
| 2025-04-08 | 5.19 | 5.29 | 0.12 | 2.32% | 5.19 | 5.32 | 267787 | 14117.83 | 2.01% |
| 2025-04-07 | 5.51 | 5.17 | -0.46 | -8.17% | 5.10 | 5.51 | 440234 | 23387.66 | 3.31% |
| 2025-04-03 | 5.57 | 5.63 | 0.03 | 0.54% | 5.57 | 5.64 | 183882 | 10322.27 | 1.38% |
| 2025-04-02 | 5.60 | 5.60 | -0.01 | -0.18% | 5.57 | 5.63 | 142505 | 7979.66 | 1.07% |
| 2025-04-01 | 5.53 | 5.61 | 0.10 | 1.81% | 5.52 | 5.64 | 253615 | 14204.89 | 1.90% |
| 2025-03-31 | 5.57 | 5.51 | -0.08 | -1.43% | 5.50 | 5.59 | 169154 | 9365.66 | 1.27% |
| 2025-03-28 | 5.61 | 5.59 | -0.02 | -0.36% | 5.58 | 5.67 | 174399 | 9801.25 | 1.31% |
| 2025-03-27 | 5.58 | 5.61 | 0.02 | 0.36% | 5.55 | 5.62 | 143683 | 8034.43 | 1.08% |
| 2025-03-26 | 5.59 | 5.59 | 0.00 | 0.00% | 5.57 | 5.61 | 131054 | 7330.88 | 0.98% |
| 2025-03-25 | 5.55 | 5.59 | 0.04 | 0.72% | 5.52 | 5.59 | 144419 | 8025.63 | 1.08% |
| 2025-03-24 | 5.58 | 5.55 | -0.06 | -1.07% | 5.51 | 5.62 | 243084 | 13525.32 | 1.83% |
| 2025-03-21 | 5.69 | 5.61 | 0.02 | 0.36% | 5.60 | 5.75 | 386339 | 21868.05 | 2.90% |
| 2025-03-20 | 5.60 | 5.59 | -0.01 | -0.18% | 5.58 | 5.61 | 136260 | 7621.44 | 1.02% |
| 2025-03-19 | 5.62 | 5.60 | -0.02 | -0.36% | 5.59 | 5.63 | 104756 | 5874.31 | 0.79% |
| 2025-03-18 | 5.63 | 5.62 | 0.00 | 0.00% | 5.59 | 5.63 | 115806 | 6495.65 | 0.87% |
| 2025-03-17 | 5.63 | 5.62 | 0.01 | 0.18% | 5.60 | 5.64 | 163584 | 9194.09 | 1.23% |
| 2025-03-14 | 5.55 | 5.61 | 0.07 | 1.26% | 5.54 | 5.62 | 239884 | 13405.43 | 1.80% |
| 2025-03-13 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.56 | 130794 | 7240.07 | 0.98% |
| 2025-03-12 | 5.53 | 5.54 | 0.01 | 0.18% | 5.52 | 5.56 | 124708 | 6905.41 | 0.94% |
| 2025-03-11 | 5.50 | 5.53 | 0.02 | 0.36% | 5.47 | 5.53 | 109424 | 6018.95 | 0.82% |
| 2025-03-10 | 5.50 | 5.51 | 0.02 | 0.36% | 5.49 | 5.53 | 105343 | 5802.48 | 0.79% |
| 2025-03-07 | 5.52 | 5.49 | -0.04 | -0.72% | 5.48 | 5.53 | 142824 | 7855.30 | 1.07% |
| 2025-03-06 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.54 | 137261 | 7569.24 | 1.03% |
| 2025-03-05 | 5.54 | 5.51 | -0.03 | -0.54% | 5.48 | 5.54 | 122009 | 6713.47 | 0.92% |
| 2025-03-04 | 5.52 | 5.54 | 0.00 | 0.00% | 5.51 | 5.55 | 109429 | 6049.66 | 0.82% |
| 2025-03-03 | 5.54 | 5.54 | 0.00 | 0.00% | 5.53 | 5.58 | 137884 | 7662.10 | 1.04% |
| 2025-02-28 | 5.58 | 5.54 | -0.05 | -0.89% | 5.53 | 5.60 | 171384 | 9531.83 | 1.29% |
| 2025-02-27 | 5.57 | 5.59 | 0.02 | 0.36% | 5.54 | 5.59 | 148445 | 8256.30 | 1.11% |
| 2025-02-26 | 5.54 | 5.57 | 0.03 | 0.54% | 5.53 | 5.58 | 137648 | 7651.73 | 1.03% |
| 2025-02-25 | 5.59 | 5.54 | -0.05 | -0.89% | 5.54 | 5.59 | 139038 | 7721.86 | 1.04% |
| 2025-02-24 | 5.60 | 5.59 | -0.02 | -0.36% | 5.57 | 5.62 | 125562 | 7025.76 | 0.94% |
| 2025-02-21 | 5.63 | 5.61 | -0.02 | -0.36% | 5.58 | 5.66 | 180292 | 10103.49 | 1.35% |
| 2025-02-20 | 5.58 | 5.63 | 0.04 | 0.72% | 5.58 | 5.65 | 154454 | 8684.50 | 1.16% |
| 2025-02-19 | 5.58 | 5.59 | 0.00 | 0.00% | 5.56 | 5.61 | 132930 | 7422.86 | 1.00% |
| 2025-02-18 | 5.70 | 5.59 | -0.11 | -1.93% | 5.57 | 5.70 | 226599 | 12773.54 | 1.70% |
| 2025-02-17 | 5.73 | 5.70 | -0.02 | -0.35% | 5.69 | 5.75 | 200165 | 11434.78 | 1.50% |
| 2025-02-14 | 5.68 | 5.72 | 0.03 | 0.53% | 5.67 | 5.74 | 151841 | 8675.78 | 1.14% |
| 2025-02-13 | 5.67 | 5.69 | 0.01 | 0.18% | 5.65 | 5.72 | 172702 | 9834.18 | 1.30% |
| 2025-02-12 | 5.69 | 5.68 | -0.01 | -0.18% | 5.64 | 5.70 | 141699 | 8026.75 | 1.06% |
| 2025-02-11 | 5.73 | 5.69 | -0.04 | -0.70% | 5.66 | 5.73 | 143053 | 8136.16 | 1.07% |
| 2025-02-10 | 5.72 | 5.73 | 0.03 | 0.53% | 5.69 | 5.74 | 194898 | 11150.22 | 1.46% |
| 2025-02-07 | 5.63 | 5.70 | 0.05 | 0.88% | 5.63 | 5.72 | 221145 | 12568.51 | 1.66% |
| 2025-02-06 | 5.61 | 5.65 | 0.03 | 0.53% | 5.57 | 5.65 | 157005 | 8813.25 | 1.18% |
| 2025-02-05 | 5.65 | 5.62 | 0.01 | 0.18% | 5.59 | 5.67 | 137048 | 7712.85 | 1.03% |
| 2025-01-27 | 5.61 | 5.61 | 0.02 | 0.36% | 5.59 | 5.69 | 186112 | 10504.98 | 1.40% |
| 2025-01-24 | 5.58 | 5.59 | 0.01 | 0.18% | 5.53 | 5.59 | 143226 | 7980.49 | 1.08% |
| 2025-01-23 | 5.62 | 5.58 | -0.01 | -0.18% | 5.58 | 5.65 | 165063 | 9275.53 | 1.24% |
| 2025-01-22 | 5.61 | 5.59 | -0.03 | -0.53% | 5.57 | 5.64 | 92486 | 5177.99 | 0.69% |
| 2025-01-21 | 5.64 | 5.62 | -0.01 | -0.18% | 5.58 | 5.65 | 113664 | 6370.67 | 0.85% |
| 2025-01-20 | 5.66 | 5.63 | 0.01 | 0.18% | 5.61 | 5.68 | 127042 | 7168.35 | 0.95% |
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。
