| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.50 | 5.59 | 0.10 | 1.82% | 5.49 | 5.60 | 147969 | 8236.24 | 1.11% |
| 2026-03-24 | 5.44 | 5.49 | 0.15 | 2.81% | 5.36 | 5.50 | 160394 | 8717.15 | 1.20% |
| 2026-03-23 | 5.60 | 5.34 | -0.32 | -5.65% | 5.31 | 5.60 | 317175 | 17238.53 | 2.38% |
| 2026-03-20 | 5.76 | 5.66 | -0.09 | -1.57% | 5.66 | 5.80 | 178137 | 10171.23 | 1.34% |
| 2026-03-19 | 5.84 | 5.75 | -0.14 | -2.38% | 5.74 | 5.88 | 167786 | 9725.37 | 1.26% |
| 2026-03-18 | 5.89 | 5.89 | 0.00 | 0.00% | 5.82 | 5.91 | 151563 | 8876.72 | 1.14% |
| 2026-03-17 | 5.94 | 5.89 | -0.04 | -0.67% | 5.87 | 5.98 | 162127 | 9621.92 | 1.22% |
| 2026-03-16 | 5.92 | 5.93 | 0.01 | 0.17% | 5.87 | 5.94 | 141319 | 8349.09 | 1.06% |
| 2026-03-13 | 5.92 | 5.92 | 0.01 | 0.17% | 5.89 | 5.95 | 200335 | 11870.90 | 1.50% |
| 2026-03-12 | 5.90 | 5.91 | 0.00 | 0.00% | 5.87 | 5.93 | 151972 | 8972.56 | 1.14% |
| 2026-03-11 | 5.91 | 5.91 | 0.00 | 0.00% | 5.86 | 5.91 | 129809 | 7637.43 | 0.97% |
| 2026-03-10 | 5.90 | 5.91 | 0.03 | 0.51% | 5.88 | 5.93 | 133481 | 7882.72 | 1.00% |
| 2026-03-09 | 5.86 | 5.88 | -0.03 | -0.51% | 5.82 | 5.91 | 161882 | 9506.60 | 1.22% |
| 2026-03-06 | 5.75 | 5.91 | 0.15 | 2.60% | 5.73 | 5.92 | 219344 | 12835.32 | 1.65% |
| 2026-03-05 | 5.80 | 5.76 | 0.04 | 0.70% | 5.74 | 5.82 | 152258 | 8795.09 | 1.14% |
| 2026-03-04 | 5.79 | 5.72 | -0.12 | -2.05% | 5.71 | 5.84 | 201195 | 11603.44 | 1.51% |
| 2026-03-03 | 5.93 | 5.84 | -0.08 | -1.35% | 5.82 | 5.96 | 246745 | 14507.00 | 1.85% |
| 2026-03-02 | 5.96 | 5.92 | -0.10 | -1.66% | 5.88 | 5.98 | 204538 | 12132.89 | 1.54% |
| 2026-02-27 | 5.96 | 6.02 | 0.09 | 1.52% | 5.94 | 6.02 | 212330 | 12706.52 | 1.59% |
| 2026-02-26 | 5.94 | 5.93 | 0.00 | 0.00% | 5.91 | 5.96 | 128725 | 7635.15 | 0.97% |
| 2026-02-25 | 5.91 | 5.93 | 0.03 | 0.51% | 5.89 | 5.98 | 166092 | 9880.15 | 1.25% |
| 2026-02-24 | 5.88 | 5.90 | 0.06 | 1.03% | 5.86 | 5.92 | 120800 | 7120.35 | 0.91% |
| 2026-02-13 | 5.88 | 5.84 | -0.05 | -0.85% | 5.83 | 5.90 | 125909 | 7393.68 | 0.95% |
| 2026-02-12 | 5.94 | 5.89 | -0.06 | -1.01% | 5.88 | 5.96 | 196428 | 11600.57 | 1.48% |
| 2026-02-11 | 5.96 | 5.95 | -0.01 | -0.17% | 5.94 | 5.98 | 108847 | 6486.58 | 0.82% |
| 2026-02-10 | 5.97 | 5.96 | -0.02 | -0.33% | 5.94 | 6.00 | 142500 | 8507.51 | 1.07% |
| 2026-02-09 | 5.98 | 5.98 | 0.03 | 0.50% | 5.94 | 6.00 | 216469 | 12924.29 | 1.63% |
| 2026-02-06 | 6.08 | 5.95 | 0.00 | 0.00% | 5.95 | 6.14 | 371346 | 22418.18 | 2.79% |
| 2026-02-05 | 5.95 | 5.95 | -0.02 | -0.34% | 5.92 | 5.98 | 154086 | 9167.44 | 1.16% |
| 2026-02-04 | 5.92 | 5.97 | 0.05 | 0.84% | 5.88 | 5.98 | 179905 | 10670.41 | 1.35% |
| 2026-02-03 | 5.90 | 5.92 | 0.08 | 1.37% | 5.86 | 5.93 | 194022 | 11446.60 | 1.46% |
| 2026-02-02 | 5.95 | 5.84 | -0.15 | -2.50% | 5.83 | 6.01 | 243750 | 14466.22 | 1.83% |
| 2026-01-30 | 6.03 | 5.99 | -0.06 | -0.99% | 5.94 | 6.08 | 273655 | 16416.34 | 2.06% |
| 2026-01-29 | 6.05 | 6.05 | -0.02 | -0.33% | 5.98 | 6.09 | 242933 | 14671.91 | 1.82% |
| 2026-01-28 | 6.11 | 6.07 | -0.06 | -0.98% | 6.06 | 6.12 | 252417 | 15353.28 | 1.90% |
| 2026-01-27 | 6.22 | 6.13 | -0.09 | -1.45% | 6.05 | 6.22 | 341855 | 20863.76 | 2.57% |
| 2026-01-26 | 6.15 | 6.22 | 0.06 | 0.97% | 6.14 | 6.26 | 453073 | 28083.69 | 3.40% |
| 2026-01-23 | 6.12 | 6.16 | 0.07 | 1.15% | 6.11 | 6.18 | 345923 | 21283.56 | 2.60% |
| 2026-01-22 | 6.08 | 6.09 | 0.01 | 0.16% | 6.06 | 6.11 | 181229 | 11024.78 | 1.36% |
| 2026-01-21 | 6.10 | 6.08 | -0.04 | -0.65% | 6.05 | 6.12 | 236206 | 14370.83 | 1.77% |
| 2026-01-20 | 6.10 | 6.12 | 0.01 | 0.16% | 6.07 | 6.13 | 213823 | 13048.21 | 1.61% |
| 2026-01-19 | 6.06 | 6.11 | 0.02 | 0.33% | 6.02 | 6.13 | 219172 | 13360.48 | 1.65% |
| 2026-01-16 | 6.22 | 6.09 | -0.11 | -1.77% | 6.08 | 6.25 | 363200 | 22266.67 | 2.73% |
| 2026-01-15 | 6.32 | 6.20 | -0.12 | -1.90% | 6.17 | 6.32 | 410340 | 25531.00 | 3.08% |
| 2026-01-14 | 6.14 | 6.32 | 0.19 | 3.10% | 6.12 | 6.41 | 925076 | 57944.61 | 6.95% |
| 2026-01-13 | 6.24 | 6.13 | -0.05 | -0.81% | 6.11 | 6.25 | 506306 | 31279.79 | 3.80% |
| 2026-01-12 | 6.06 | 6.18 | 0.13 | 2.15% | 6.00 | 6.28 | 764365 | 46850.57 | 5.74% |
| 2026-01-09 | 6.01 | 6.05 | 0.02 | 0.33% | 5.97 | 6.07 | 551804 | 33201.57 | 4.14% |
| 2026-01-08 | 6.06 | 6.03 | -0.02 | -0.33% | 6.03 | 6.13 | 508958 | 30909.32 | 3.82% |
| 2026-01-07 | 6.19 | 6.05 | -0.20 | -3.20% | 6.02 | 6.19 | 588594 | 35841.46 | 4.42% |
| 2026-01-06 | 6.12 | 6.25 | 0.14 | 2.29% | 6.01 | 6.25 | 1024097 | 62473.52 | 7.69% |
| 2026-01-05 | 5.75 | 6.11 | 0.46 | 8.14% | 5.74 | 6.13 | 1246136 | 74460.66 | 9.36% |
| 2025-12-31 | 5.68 | 5.65 | -0.02 | -0.35% | 5.64 | 5.69 | 138486 | 7841.46 | 1.04% |
| 2025-12-30 | 5.71 | 5.67 | -0.03 | -0.53% | 5.65 | 5.73 | 145711 | 8273.42 | 1.09% |
| 2025-12-29 | 5.77 | 5.70 | -0.08 | -1.38% | 5.69 | 5.78 | 177928 | 10181.63 | 1.34% |
| 2025-12-26 | 5.79 | 5.78 | -0.02 | -0.34% | 5.77 | 5.82 | 108283 | 6273.95 | 0.81% |
| 2025-12-25 | 5.80 | 5.80 | 0.01 | 0.17% | 5.75 | 5.81 | 121732 | 7040.78 | 0.91% |
| 2025-12-24 | 5.76 | 5.79 | 0.03 | 0.52% | 5.74 | 5.80 | 76551 | 4425.28 | 0.57% |
| 2025-12-23 | 5.82 | 5.76 | -0.07 | -1.20% | 5.75 | 5.85 | 115155 | 6669.98 | 0.86% |
| 2025-12-22 | 5.85 | 5.83 | -0.04 | -0.68% | 5.82 | 5.88 | 120537 | 7050.93 | 0.91% |
| 2025-12-19 | 5.83 | 5.87 | 0.05 | 0.86% | 5.81 | 5.88 | 123706 | 7253.17 | 0.93% |
| 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% |
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。
