| 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 | 5.64 | 5.64 | 0.02 | 0.36% | 5.59 | 5.70 | 101281 | 5708.91 | 1.70% |
| 2026-03-24 | 5.47 | 5.62 | 0.26 | 4.85% | 5.40 | 5.63 | 142890 | 7889.97 | 2.40% |
| 2026-03-23 | 5.65 | 5.36 | -0.36 | -6.29% | 5.32 | 5.66 | 159372 | 8718.40 | 2.67% |
| 2026-03-20 | 5.94 | 5.72 | -0.18 | -3.05% | 5.71 | 5.95 | 118861 | 6884.68 | 1.99% |
| 2026-03-19 | 6.02 | 5.90 | -0.17 | -2.80% | 5.88 | 6.06 | 107191 | 6373.51 | 1.80% |
| 2026-03-18 | 6.01 | 6.07 | 0.08 | 1.34% | 5.93 | 6.08 | 86967 | 5217.79 | 1.46% |
| 2026-03-17 | 6.06 | 5.99 | -0.07 | -1.16% | 5.98 | 6.14 | 118153 | 7166.16 | 1.98% |
| 2026-03-16 | 6.08 | 6.06 | -0.02 | -0.33% | 6.02 | 6.13 | 102935 | 6240.61 | 1.73% |
| 2026-03-13 | 6.09 | 6.08 | -0.02 | -0.33% | 6.07 | 6.17 | 116484 | 7128.07 | 1.95% |
| 2026-03-12 | 6.13 | 6.10 | -0.03 | -0.49% | 6.07 | 6.14 | 88204 | 5382.83 | 1.48% |
| 2026-03-11 | 6.19 | 6.13 | -0.06 | -0.97% | 6.10 | 6.19 | 107389 | 6576.96 | 1.80% |
| 2026-03-10 | 6.14 | 6.19 | 0.05 | 0.81% | 6.10 | 6.20 | 130687 | 8031.30 | 2.19% |
| 2026-03-09 | 6.28 | 6.31 | 0.02 | 0.32% | 6.21 | 6.32 | 153493 | 9658.62 | 2.58% |
| 2026-03-06 | 6.13 | 6.29 | 0.16 | 2.61% | 6.10 | 6.30 | 139670 | 8703.01 | 2.34% |
| 2026-03-05 | 6.12 | 6.13 | 0.09 | 1.49% | 6.09 | 6.19 | 108149 | 6632.82 | 1.81% |
| 2026-03-04 | 6.03 | 6.04 | -0.03 | -0.49% | 5.97 | 6.09 | 115760 | 6984.46 | 1.94% |
| 2026-03-03 | 6.16 | 6.07 | 0.00 | 0.00% | 6.06 | 6.28 | 181447 | 11183.51 | 3.04% |
| 2026-03-02 | 6.22 | 6.07 | -0.22 | -3.50% | 6.03 | 6.23 | 181621 | 11098.50 | 3.05% |
| 2026-02-27 | 6.27 | 6.29 | 0.02 | 0.32% | 6.25 | 6.29 | 92587 | 5803.52 | 1.55% |
| 2026-02-26 | 6.29 | 6.27 | -0.04 | -0.63% | 6.25 | 6.34 | 88272 | 5540.87 | 1.48% |
| 2026-02-25 | 6.27 | 6.31 | 0.04 | 0.64% | 6.25 | 6.35 | 107788 | 6805.28 | 1.81% |
| 2026-02-24 | 6.24 | 6.27 | 0.08 | 1.29% | 6.21 | 6.28 | 99532 | 6229.18 | 1.67% |
| 2026-02-13 | 6.22 | 6.19 | -0.02 | -0.32% | 6.18 | 6.28 | 80429 | 5008.75 | 1.35% |
| 2026-02-12 | 6.35 | 6.21 | -0.14 | -2.20% | 6.21 | 6.36 | 133624 | 8370.21 | 2.24% |
| 2026-02-11 | 6.40 | 6.35 | -0.05 | -0.78% | 6.33 | 6.41 | 89394 | 5693.00 | 1.50% |
| 2026-02-10 | 6.36 | 6.40 | 0.04 | 0.63% | 6.33 | 6.42 | 130023 | 8310.61 | 2.18% |
| 2026-02-09 | 6.38 | 6.36 | 0.04 | 0.63% | 6.34 | 6.41 | 140437 | 8943.18 | 2.36% |
| 2026-02-06 | 6.31 | 6.32 | 0.01 | 0.16% | 6.31 | 6.40 | 146137 | 9295.38 | 2.45% |
| 2026-02-05 | 6.30 | 6.31 | 0.00 | 0.00% | 6.29 | 6.39 | 141628 | 8981.91 | 2.38% |
| 2026-02-04 | 6.25 | 6.31 | 0.05 | 0.80% | 6.23 | 6.34 | 138376 | 8716.07 | 2.32% |
| 2026-02-03 | 6.25 | 6.26 | 0.05 | 0.81% | 6.19 | 6.28 | 109710 | 6831.74 | 1.84% |
| 2026-02-02 | 6.26 | 6.21 | -0.10 | -1.58% | 6.18 | 6.35 | 134669 | 8438.48 | 2.26% |
| 2026-01-30 | 6.29 | 6.31 | -0.02 | -0.32% | 6.24 | 6.39 | 168900 | 10662.63 | 2.83% |
| 2026-01-29 | 6.39 | 6.33 | -0.11 | -1.71% | 6.24 | 6.41 | 227902 | 14443.06 | 3.82% |
| 2026-01-28 | 6.59 | 6.44 | -0.19 | -2.87% | 6.43 | 6.62 | 283418 | 18356.03 | 4.76% |
| 2026-01-27 | 6.75 | 6.63 | -0.15 | -2.21% | 6.39 | 6.76 | 442330 | 28971.07 | 7.42% |
| 2026-01-26 | 6.61 | 6.78 | 0.20 | 3.04% | 6.56 | 6.80 | 588675 | 39496.59 | 9.88% |
| 2026-01-23 | 6.53 | 6.58 | 0.06 | 0.92% | 6.50 | 6.60 | 217904 | 14270.66 | 3.66% |
| 2026-01-22 | 6.42 | 6.52 | 0.09 | 1.40% | 6.39 | 6.53 | 185862 | 12031.59 | 3.12% |
| 2026-01-21 | 6.40 | 6.43 | -0.11 | -1.68% | 6.36 | 6.46 | 242863 | 15567.65 | 4.07% |
| 2026-01-20 | 6.51 | 6.54 | -0.01 | -0.15% | 6.48 | 6.56 | 161236 | 10507.12 | 2.71% |
| 2026-01-19 | 6.38 | 6.55 | 0.12 | 1.87% | 6.35 | 6.55 | 178854 | 11590.88 | 3.00% |
| 2026-01-16 | 6.58 | 6.43 | -0.12 | -1.83% | 6.41 | 6.62 | 250671 | 16177.94 | 4.21% |
| 2026-01-15 | 6.66 | 6.55 | -0.19 | -2.82% | 6.51 | 6.69 | 298649 | 19628.52 | 5.01% |
| 2026-01-14 | 6.74 | 6.74 | 0.06 | 0.90% | 6.61 | 6.82 | 594876 | 40007.05 | 9.98% |
| 2026-01-13 | 6.58 | 6.68 | 0.14 | 2.14% | 6.53 | 6.80 | 605717 | 40540.50 | 10.16% |
| 2026-01-12 | 6.51 | 6.54 | -0.01 | -0.15% | 6.43 | 6.54 | 262267 | 17026.82 | 4.40% |
| 2026-01-09 | 6.56 | 6.55 | 0.00 | 0.00% | 6.45 | 6.56 | 279617 | 18184.85 | 4.69% |
| 2026-01-08 | 6.43 | 6.55 | 0.14 | 2.18% | 6.41 | 6.58 | 298418 | 19466.92 | 5.01% |
| 2026-01-07 | 6.46 | 6.41 | -0.06 | -0.93% | 6.39 | 6.51 | 240680 | 15504.09 | 4.04% |
| 2026-01-06 | 6.40 | 6.47 | 0.08 | 1.25% | 6.37 | 6.65 | 398604 | 25937.00 | 6.69% |
| 2026-01-05 | 6.17 | 6.39 | 0.28 | 4.58% | 6.16 | 6.42 | 388784 | 24571.67 | 6.52% |
| 2025-12-31 | 6.12 | 6.11 | 0.01 | 0.16% | 6.02 | 6.13 | 140419 | 8545.31 | 2.36% |
| 2025-12-30 | 6.15 | 6.10 | -0.08 | -1.29% | 6.07 | 6.18 | 165194 | 10102.28 | 2.77% |
| 2025-12-29 | 6.28 | 6.18 | -0.11 | -1.75% | 6.15 | 6.29 | 248986 | 15411.86 | 4.18% |
| 2025-12-26 | 6.33 | 6.29 | -0.07 | -1.10% | 6.28 | 6.37 | 202223 | 12777.79 | 3.39% |
| 2025-12-25 | 6.35 | 6.36 | 0.02 | 0.32% | 6.24 | 6.36 | 236319 | 14886.50 | 3.97% |
| 2025-12-24 | 6.34 | 6.34 | -0.02 | -0.31% | 6.27 | 6.37 | 187532 | 11865.21 | 3.15% |
| 2025-12-23 | 6.43 | 6.36 | -0.12 | -1.85% | 6.33 | 6.47 | 250651 | 15945.21 | 4.21% |
| 2025-12-22 | 6.58 | 6.48 | -0.11 | -1.67% | 6.45 | 6.58 | 274973 | 17868.58 | 4.61% |
| 2025-12-19 | 6.44 | 6.59 | 0.17 | 2.65% | 6.35 | 6.60 | 370470 | 24201.37 | 6.22% |
| 2025-12-18 | 6.30 | 6.42 | 0.03 | 0.47% | 6.27 | 6.49 | 299198 | 19224.87 | 5.02% |
| 2025-12-17 | 6.25 | 6.39 | 0.15 | 2.40% | 6.23 | 6.45 | 333331 | 21161.41 | 5.59% |
| 2025-12-16 | 6.45 | 6.24 | -0.27 | -4.15% | 6.23 | 6.48 | 305604 | 19223.28 | 5.13% |
| 2025-12-15 | 6.36 | 6.51 | 0.09 | 1.40% | 6.31 | 6.56 | 374578 | 24206.67 | 6.28% |
| 2025-12-12 | 6.56 | 6.42 | -0.15 | -2.28% | 6.41 | 6.59 | 330103 | 21315.29 | 5.54% |
| 2025-12-11 | 6.85 | 6.57 | -0.26 | -3.81% | 6.56 | 6.86 | 506640 | 33718.13 | 8.50% |
| 2025-12-10 | 6.99 | 6.83 | -0.34 | -4.74% | 6.73 | 7.05 | 758559 | 51846.99 | 12.73% |
| 2025-12-09 | 7.25 | 7.17 | 0.03 | 0.42% | 7.07 | 7.71 | 904384 | 66240.23 | 15.17% |
| 2025-12-08 | 7.26 | 7.14 | -0.21 | -2.86% | 7.10 | 7.47 | 724022 | 51978.64 | 12.15% |
| 2025-12-05 | 7.45 | 7.35 | -0.17 | -2.26% | 7.20 | 7.51 | 845403 | 61639.93 | 14.18% |
| 2025-12-04 | 7.18 | 7.52 | 0.16 | 2.17% | 7.06 | 7.99 | 1344852 | 100978.18 | 22.57% |
| 2025-12-03 | 7.25 | 7.36 | 0.13 | 1.80% | 7.15 | 7.55 | 1098302 | 80591.27 | 18.43% |
| 2025-12-02 | 7.27 | 7.23 | 0.03 | 0.42% | 7.02 | 7.53 | 1020912 | 74149.39 | 17.13% |
| 2025-12-01 | 7.40 | 7.20 | 0.11 | 1.55% | 7.10 | 7.48 | 1013699 | 73229.88 | 17.01% |
| 2025-11-28 | 7.00 | 7.09 | -0.28 | -3.80% | 6.82 | 7.16 | 1111227 | 78170.28 | 18.65% |
| 2025-11-27 | 7.03 | 7.37 | 0.07 | 0.96% | 6.80 | 7.74 | 1668083 | 117871.45 | 27.99% |
| 2025-11-26 | 6.96 | 7.30 | 0.66 | 9.94% | 6.87 | 7.30 | 906826 | 65537.07 | 15.22% |
| 2025-11-25 | 6.07 | 6.64 | 0.60 | 9.93% | 6.06 | 6.64 | 404928 | 26280.87 | 6.79% |
| 2025-11-24 | 5.92 | 6.04 | 0.20 | 3.42% | 5.88 | 6.24 | 291456 | 17610.61 | 4.89% |
北大医药(000788)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。
