| 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 | 5.83 | 5.86 | 0.01 | 0.17% | 5.83 | 5.96 | 110694 | 6545.15 | 1.86% |
| 2025-05-22 | 5.88 | 5.85 | -0.07 | -1.18% | 5.79 | 5.92 | 96072 | 5623.42 | 1.61% |
| 2025-05-21 | 5.85 | 5.92 | 0.04 | 0.68% | 5.85 | 5.95 | 87527 | 5174.13 | 1.47% |
| 2025-05-20 | 5.88 | 5.88 | 0.07 | 1.20% | 5.84 | 5.90 | 81936 | 4804.24 | 1.37% |
| 2025-05-19 | 5.81 | 5.81 | 0.00 | 0.00% | 5.75 | 5.85 | 74188 | 4292.54 | 1.24% |
| 2025-05-16 | 5.70 | 5.81 | 0.11 | 1.93% | 5.69 | 5.83 | 116884 | 6749.20 | 1.96% |
| 2025-05-15 | 5.72 | 5.70 | -0.02 | -0.35% | 5.68 | 5.77 | 54716 | 3132.52 | 0.92% |
| 2025-05-14 | 5.68 | 5.72 | 0.01 | 0.18% | 5.66 | 5.74 | 61402 | 3500.46 | 1.03% |
| 2025-05-13 | 5.75 | 5.71 | 0.00 | 0.00% | 5.70 | 5.79 | 65712 | 3772.43 | 1.10% |
| 2025-05-12 | 5.72 | 5.71 | -0.01 | -0.17% | 5.68 | 5.77 | 72424 | 4131.68 | 1.22% |
| 2025-05-09 | 5.76 | 5.72 | -0.06 | -1.04% | 5.71 | 5.79 | 56103 | 3224.12 | 0.94% |
| 2025-05-08 | 5.74 | 5.78 | 0.01 | 0.17% | 5.72 | 5.79 | 72705 | 4189.92 | 1.22% |
| 2025-05-07 | 5.74 | 5.77 | 0.08 | 1.41% | 5.70 | 5.81 | 105270 | 6041.15 | 1.77% |
| 2025-05-06 | 5.65 | 5.69 | 0.09 | 1.61% | 5.63 | 5.69 | 80045 | 4531.73 | 1.34% |
| 2025-04-30 | 5.64 | 5.60 | 0.00 | 0.00% | 5.60 | 5.69 | 69739 | 3927.39 | 1.17% |
| 2025-04-29 | 5.50 | 5.60 | 0.10 | 1.82% | 5.47 | 5.61 | 77289 | 4299.74 | 1.30% |
| 2025-04-28 | 5.58 | 5.50 | -0.12 | -2.14% | 5.47 | 5.61 | 103549 | 5725.73 | 1.74% |
| 2025-04-25 | 5.60 | 5.62 | 0.03 | 0.54% | 5.57 | 5.68 | 103731 | 5830.10 | 1.74% |
| 2025-04-24 | 5.56 | 5.59 | 0.01 | 0.18% | 5.54 | 5.65 | 110623 | 6204.70 | 1.86% |
| 2025-04-23 | 5.61 | 5.58 | -0.15 | -2.62% | 5.50 | 5.66 | 161769 | 9023.70 | 2.71% |
| 2025-04-22 | 5.61 | 5.73 | 0.10 | 1.78% | 5.60 | 5.75 | 88257 | 5015.04 | 1.48% |
| 2025-04-21 | 5.52 | 5.63 | 0.10 | 1.81% | 5.48 | 5.64 | 79740 | 4455.45 | 1.34% |
| 2025-04-18 | 5.55 | 5.53 | 0.01 | 0.18% | 5.48 | 5.61 | 77235 | 4279.51 | 1.30% |
| 2025-04-17 | 5.46 | 5.52 | 0.03 | 0.55% | 5.45 | 5.59 | 68599 | 3794.40 | 1.15% |
| 2025-04-16 | 5.59 | 5.49 | -0.11 | -1.96% | 5.39 | 5.59 | 93786 | 5147.85 | 1.57% |
| 2025-04-15 | 5.62 | 5.60 | 0.02 | 0.36% | 5.53 | 5.65 | 79613 | 4452.67 | 1.34% |
| 2025-04-14 | 5.49 | 5.58 | 0.13 | 2.39% | 5.46 | 5.63 | 117408 | 6526.69 | 1.97% |
| 2025-04-11 | 5.45 | 5.45 | 0.00 | 0.00% | 5.40 | 5.54 | 106535 | 5823.97 | 1.79% |
| 2025-04-10 | 5.42 | 5.45 | 0.11 | 2.06% | 5.39 | 5.50 | 160041 | 8734.27 | 2.69% |
| 2025-04-09 | 5.29 | 5.34 | -0.02 | -0.37% | 4.91 | 5.38 | 200509 | 10392.63 | 3.36% |
| 2025-04-08 | 5.36 | 5.36 | -0.11 | -2.01% | 5.22 | 5.52 | 217350 | 11600.58 | 3.65% |
| 2025-04-07 | 5.81 | 5.47 | -0.61 | -10.03% | 5.47 | 5.89 | 202367 | 11278.96 | 3.40% |
| 2025-04-03 | 5.99 | 6.08 | 0.05 | 0.83% | 5.98 | 6.13 | 148120 | 9005.35 | 2.49% |
| 2025-04-02 | 6.05 | 6.03 | -0.02 | -0.33% | 5.99 | 6.10 | 141066 | 8525.57 | 2.37% |
| 2025-04-01 | 5.77 | 6.05 | 0.29 | 5.03% | 5.77 | 6.20 | 284144 | 17203.86 | 4.77% |
| 2025-03-31 | 5.88 | 5.76 | -0.17 | -2.87% | 5.70 | 5.91 | 126796 | 7334.53 | 2.13% |
| 2025-03-28 | 6.02 | 5.93 | -0.10 | -1.66% | 5.92 | 6.11 | 140356 | 8426.99 | 2.36% |
| 2025-03-27 | 5.94 | 6.03 | 0.09 | 1.52% | 5.83 | 6.04 | 131333 | 7834.36 | 2.20% |
| 2025-03-26 | 5.85 | 5.94 | 0.09 | 1.54% | 5.83 | 5.96 | 96100 | 5694.98 | 1.61% |
| 2025-03-25 | 5.80 | 5.85 | 0.02 | 0.34% | 5.76 | 5.88 | 80960 | 4709.34 | 1.36% |
| 2025-03-24 | 5.93 | 5.83 | -0.12 | -2.02% | 5.71 | 5.96 | 137619 | 7998.42 | 2.31% |
| 2025-03-21 | 6.03 | 5.95 | -0.05 | -0.83% | 5.91 | 6.06 | 131067 | 7854.26 | 2.20% |
| 2025-03-20 | 6.03 | 6.00 | -0.02 | -0.33% | 5.99 | 6.04 | 74020 | 4448.88 | 1.24% |
| 2025-03-19 | 6.00 | 6.02 | 0.01 | 0.17% | 5.99 | 6.08 | 98102 | 5914.82 | 1.65% |
| 2025-03-18 | 6.01 | 6.01 | 0.01 | 0.17% | 5.97 | 6.03 | 81614 | 4894.54 | 1.37% |
| 2025-03-17 | 6.01 | 6.00 | -0.01 | -0.17% | 5.99 | 6.06 | 96005 | 5773.25 | 1.61% |
| 2025-03-14 | 5.88 | 6.01 | 0.12 | 2.04% | 5.85 | 6.02 | 154749 | 9216.77 | 2.60% |
| 2025-03-13 | 5.94 | 5.89 | -0.05 | -0.84% | 5.82 | 5.94 | 84312 | 4952.19 | 1.41% |
| 2025-03-12 | 5.93 | 5.94 | 0.01 | 0.17% | 5.87 | 5.97 | 99056 | 5874.52 | 1.66% |
| 2025-03-11 | 5.91 | 5.93 | -0.02 | -0.34% | 5.82 | 5.93 | 88659 | 5202.96 | 1.49% |
| 2025-03-10 | 5.89 | 5.95 | 0.12 | 2.06% | 5.85 | 5.95 | 126421 | 7468.12 | 2.12% |
| 2025-03-07 | 5.84 | 5.83 | -0.05 | -0.85% | 5.80 | 5.89 | 103187 | 6022.19 | 1.73% |
| 2025-03-06 | 5.83 | 5.88 | 0.08 | 1.38% | 5.76 | 5.88 | 98195 | 5728.86 | 1.65% |
| 2025-03-05 | 5.87 | 5.80 | -0.07 | -1.19% | 5.74 | 5.87 | 69681 | 4029.41 | 1.17% |
| 2025-03-04 | 5.77 | 5.87 | 0.07 | 1.21% | 5.75 | 5.87 | 72125 | 4195.79 | 1.21% |
| 2025-03-03 | 5.78 | 5.80 | 0.04 | 0.69% | 5.77 | 5.88 | 80789 | 4707.75 | 1.36% |
| 2025-02-28 | 5.91 | 5.76 | -0.18 | -3.03% | 5.74 | 5.93 | 109812 | 6396.39 | 1.84% |
| 2025-02-27 | 5.92 | 5.94 | 0.02 | 0.34% | 5.84 | 5.97 | 129058 | 7625.99 | 2.17% |
| 2025-02-26 | 5.91 | 5.92 | 0.01 | 0.17% | 5.90 | 5.95 | 94961 | 5616.92 | 1.59% |
| 2025-02-25 | 5.97 | 5.91 | -0.08 | -1.34% | 5.89 | 6.00 | 95705 | 5676.31 | 1.61% |
| 2025-02-24 | 5.99 | 5.99 | 0.00 | 0.00% | 5.92 | 6.02 | 92555 | 5523.98 | 1.55% |
| 2025-02-21 | 6.01 | 5.99 | -0.03 | -0.50% | 5.91 | 6.06 | 129545 | 7724.56 | 2.17% |
| 2025-02-20 | 5.95 | 6.02 | 0.07 | 1.18% | 5.93 | 6.09 | 118577 | 7154.80 | 1.99% |
| 2025-02-19 | 5.86 | 5.95 | 0.09 | 1.54% | 5.86 | 5.95 | 109640 | 6465.71 | 1.84% |
| 2025-02-18 | 6.13 | 5.86 | -0.26 | -4.25% | 5.85 | 6.14 | 165885 | 9908.62 | 2.78% |
| 2025-02-17 | 6.06 | 6.12 | 0.07 | 1.16% | 6.06 | 6.16 | 138897 | 8490.40 | 2.33% |
| 2025-02-14 | 6.02 | 6.05 | 0.03 | 0.50% | 6.00 | 6.11 | 112951 | 6840.93 | 1.90% |
| 2025-02-13 | 6.07 | 6.02 | -0.05 | -0.82% | 6.00 | 6.09 | 101765 | 6140.71 | 1.71% |
| 2025-02-12 | 6.09 | 6.07 | -0.02 | -0.33% | 5.99 | 6.11 | 144079 | 8724.76 | 2.42% |
| 2025-02-11 | 6.21 | 6.09 | -0.12 | -1.93% | 6.06 | 6.21 | 144886 | 8833.46 | 2.43% |
| 2025-02-10 | 6.06 | 6.21 | 0.15 | 2.48% | 6.06 | 6.22 | 182094 | 11223.28 | 3.06% |
| 2025-02-07 | 5.95 | 6.06 | 0.06 | 1.00% | 5.94 | 6.12 | 181368 | 10972.46 | 3.04% |
| 2025-02-06 | 5.95 | 6.00 | 0.05 | 0.84% | 5.86 | 6.00 | 131680 | 7810.04 | 2.21% |
| 2025-02-05 | 5.89 | 5.95 | 0.08 | 1.36% | 5.89 | 5.97 | 101877 | 6046.26 | 1.71% |
| 2025-01-27 | 5.93 | 5.87 | 0.02 | 0.34% | 5.86 | 5.94 | 106009 | 6252.02 | 1.78% |
| 2025-01-24 | 5.83 | 5.85 | 0.01 | 0.17% | 5.74 | 5.86 | 109907 | 6388.84 | 1.84% |
| 2025-01-23 | 5.88 | 5.84 | 0.00 | 0.00% | 5.83 | 5.98 | 154782 | 9153.29 | 2.60% |
| 2025-01-22 | 5.83 | 5.84 | 0.01 | 0.17% | 5.80 | 5.94 | 166167 | 9766.54 | 2.79% |
| 2025-01-21 | 5.86 | 5.83 | -0.02 | -0.34% | 5.74 | 5.89 | 93692 | 5435.24 | 1.57% |
| 2025-01-20 | 5.80 | 5.85 | 0.08 | 1.39% | 5.77 | 5.90 | 125470 | 7329.66 | 2.11% |
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。
