| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 6.65 | 6.62 | -0.03 | -0.45% | 6.55 | 6.68 | 266129 | 17605.61 | 4.47% |
| 2025-08-22 | 6.60 | 6.65 | 0.23 | 3.58% | 6.49 | 6.74 | 453824 | 29977.80 | 7.61% |
| 2025-08-21 | 6.45 | 6.42 | -0.03 | -0.47% | 6.40 | 6.48 | 157970 | 10165.59 | 2.65% |
| 2025-08-20 | 6.50 | 6.45 | -0.01 | -0.15% | 6.35 | 6.50 | 186953 | 11996.23 | 3.14% |
| 2025-08-19 | 6.36 | 6.46 | 0.08 | 1.25% | 6.36 | 6.54 | 295090 | 19125.93 | 4.95% |
| 2025-08-18 | 6.31 | 6.38 | 0.07 | 1.11% | 6.30 | 6.45 | 255199 | 16273.37 | 4.28% |
| 2025-08-15 | 6.29 | 6.31 | 0.04 | 0.64% | 6.23 | 6.32 | 180141 | 11309.25 | 3.02% |
| 2025-08-14 | 6.35 | 6.27 | -0.09 | -1.42% | 6.27 | 6.38 | 220204 | 13929.78 | 3.69% |
| 2025-08-13 | 6.41 | 6.36 | -0.06 | -0.93% | 6.28 | 6.44 | 319784 | 20314.68 | 5.37% |
| 2025-08-12 | 6.65 | 6.42 | -0.51 | -7.36% | 6.26 | 6.68 | 663234 | 42594.18 | 11.13% |
| 2025-08-11 | 6.85 | 6.93 | 0.12 | 1.76% | 6.83 | 6.93 | 145740 | 10039.39 | 2.45% |
| 2025-08-08 | 6.80 | 6.81 | 0.00 | 0.00% | 6.73 | 6.86 | 164241 | 11180.55 | 2.76% |
| 2025-08-07 | 6.89 | 6.81 | -0.07 | -1.02% | 6.79 | 6.94 | 213330 | 14579.22 | 3.58% |
| 2025-08-06 | 6.98 | 6.88 | -0.10 | -1.43% | 6.83 | 7.28 | 286124 | 19881.42 | 4.80% |
| 2025-08-05 | 7.02 | 6.98 | -0.02 | -0.29% | 6.92 | 7.11 | 199379 | 13937.91 | 3.35% |
| 2025-08-04 | 6.98 | 7.00 | -0.05 | -0.71% | 6.83 | 7.06 | 256701 | 17779.62 | 4.31% |
| 2025-08-01 | 6.89 | 7.05 | 0.14 | 2.03% | 6.87 | 7.17 | 299611 | 21121.05 | 5.03% |
| 2025-07-31 | 7.00 | 6.91 | -0.12 | -1.71% | 6.89 | 7.08 | 301974 | 21067.78 | 5.07% |
| 2025-07-30 | 6.93 | 7.03 | 0.08 | 1.15% | 6.89 | 7.10 | 379984 | 26656.90 | 6.38% |
| 2025-07-29 | 6.84 | 6.95 | 0.09 | 1.31% | 6.77 | 6.96 | 298217 | 20566.64 | 5.00% |
| 2025-07-28 | 6.76 | 6.86 | 0.09 | 1.33% | 6.76 | 6.96 | 189508 | 13003.57 | 3.18% |
| 2025-07-25 | 6.86 | 6.77 | -0.09 | -1.31% | 6.75 | 6.91 | 213992 | 14596.74 | 3.59% |
| 2025-07-24 | 6.83 | 6.86 | 0.10 | 1.48% | 6.78 | 6.93 | 242573 | 16577.60 | 4.07% |
| 2025-07-23 | 6.78 | 6.76 | -0.08 | -1.17% | 6.70 | 6.92 | 294922 | 20063.79 | 4.95% |
| 2025-07-22 | 6.96 | 6.84 | -0.13 | -1.87% | 6.76 | 7.00 | 485191 | 33173.57 | 8.14% |
| 2025-07-21 | 6.63 | 6.97 | 0.32 | 4.81% | 6.53 | 7.32 | 650570 | 45199.65 | 10.92% |
| 2025-07-18 | 6.67 | 6.65 | -0.02 | -0.30% | 6.51 | 6.67 | 197800 | 13024.53 | 3.32% |
| 2025-07-17 | 6.49 | 6.67 | 0.14 | 2.14% | 6.49 | 6.67 | 259716 | 17198.61 | 4.36% |
| 2025-07-16 | 6.42 | 6.53 | 0.11 | 1.71% | 6.39 | 6.55 | 187375 | 12158.51 | 3.14% |
| 2025-07-15 | 6.51 | 6.42 | -0.09 | -1.38% | 6.31 | 6.52 | 184152 | 11754.47 | 3.09% |
| 2025-07-14 | 6.49 | 6.51 | 0.02 | 0.31% | 6.47 | 6.56 | 165476 | 10779.11 | 2.78% |
| 2025-07-11 | 6.50 | 6.49 | -0.02 | -0.31% | 6.43 | 6.57 | 171766 | 11150.64 | 2.88% |
| 2025-07-10 | 6.40 | 6.51 | 0.11 | 1.72% | 6.37 | 6.60 | 216512 | 14075.57 | 3.63% |
| 2025-07-09 | 6.45 | 6.40 | -0.06 | -0.93% | 6.39 | 6.48 | 146152 | 9386.13 | 2.45% |
| 2025-07-08 | 6.45 | 6.46 | 0.02 | 0.31% | 6.41 | 6.55 | 192096 | 12425.02 | 3.22% |
| 2025-07-07 | 6.43 | 6.44 | -0.04 | -0.62% | 6.39 | 6.54 | 185001 | 11943.51 | 3.10% |
| 2025-07-04 | 6.51 | 6.48 | -0.05 | -0.77% | 6.46 | 6.56 | 206147 | 13376.25 | 3.46% |
| 2025-07-03 | 6.39 | 6.53 | 0.14 | 2.19% | 6.36 | 6.55 | 308796 | 20060.28 | 5.18% |
| 2025-07-02 | 6.42 | 6.39 | -0.07 | -1.08% | 6.35 | 6.52 | 262117 | 16827.16 | 4.40% |
| 2025-07-01 | 6.37 | 6.46 | 0.11 | 1.73% | 6.30 | 6.46 | 380520 | 24339.15 | 6.38% |
| 2025-06-30 | 6.16 | 6.35 | 0.19 | 3.08% | 6.16 | 6.50 | 392680 | 24938.02 | 6.59% |
| 2025-06-27 | 6.09 | 6.16 | 0.09 | 1.48% | 6.08 | 6.20 | 189436 | 11649.46 | 3.18% |
| 2025-06-26 | 6.14 | 6.07 | -0.08 | -1.30% | 6.02 | 6.15 | 205222 | 12493.92 | 3.44% |
| 2025-06-25 | 6.15 | 6.15 | -0.06 | -0.97% | 6.07 | 6.23 | 304208 | 18651.37 | 5.10% |
| 2025-06-24 | 6.07 | 6.21 | 0.15 | 2.48% | 6.07 | 6.25 | 352174 | 21788.04 | 5.91% |
| 2025-06-23 | 5.88 | 6.06 | 0.11 | 1.85% | 5.85 | 6.08 | 297971 | 17835.75 | 5.00% |
| 2025-06-20 | 6.09 | 5.95 | -0.15 | -2.46% | 5.95 | 6.15 | 380656 | 22898.32 | 6.39% |
| 2025-06-19 | 6.32 | 6.10 | -0.25 | -3.94% | 6.09 | 6.39 | 704833 | 43759.99 | 11.83% |
| 2025-06-18 | 6.34 | 6.35 | -0.33 | -4.94% | 6.29 | 6.63 | 989091 | 63135.16 | 16.60% |
| 2025-06-17 | 7.21 | 6.68 | 0.13 | 1.98% | 6.65 | 7.21 | 1272225 | 89736.00 | 21.35% |
| 2025-06-16 | 5.98 | 6.58 | 0.60 | 10.03% | 5.95 | 6.58 | 456167 | 29365.04 | 7.65% |
| 2025-06-13 | 6.10 | 5.98 | -0.11 | -1.81% | 5.95 | 6.12 | 88412 | 5312.75 | 1.48% |
| 2025-06-12 | 6.10 | 6.09 | -0.01 | -0.16% | 6.03 | 6.14 | 76291 | 4634.68 | 1.28% |
| 2025-06-11 | 6.13 | 6.10 | -0.03 | -0.49% | 6.09 | 6.18 | 85789 | 5247.93 | 1.44% |
| 2025-06-10 | 6.13 | 6.13 | -0.01 | -0.16% | 6.04 | 6.24 | 131539 | 8069.70 | 2.21% |
| 2025-06-09 | 6.02 | 6.14 | 0.17 | 2.85% | 6.00 | 6.18 | 132130 | 8080.93 | 2.22% |
| 2025-06-06 | 5.96 | 5.97 | 0.00 | 0.00% | 5.95 | 6.03 | 68338 | 4088.18 | 1.15% |
| 2025-06-05 | 6.08 | 5.97 | -0.11 | -1.81% | 5.94 | 6.10 | 111028 | 6653.28 | 1.86% |
| 2025-06-04 | 6.07 | 6.08 | -0.02 | -0.33% | 6.01 | 6.11 | 121722 | 7382.17 | 2.04% |
| 2025-06-03 | 5.91 | 6.10 | 0.16 | 2.69% | 5.90 | 6.14 | 173828 | 10529.33 | 2.92% |
| 2025-05-30 | 5.91 | 5.94 | 0.00 | 0.00% | 5.90 | 6.04 | 100501 | 6008.66 | 1.69% |
| 2025-05-29 | 5.78 | 5.94 | 0.17 | 2.95% | 5.74 | 5.96 | 117591 | 6943.23 | 1.97% |
| 2025-05-28 | 5.85 | 5.77 | -0.07 | -1.20% | 5.76 | 5.86 | 58021 | 3362.60 | 0.97% |
| 2025-05-27 | 5.74 | 5.84 | 0.11 | 1.92% | 5.71 | 5.85 | 86711 | 5022.09 | 1.45% |
| 2025-05-26 | 5.83 | 5.73 | -0.13 | -2.22% | 5.70 | 5.87 | 103721 | 5974.88 | 1.74% |
| 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% |
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。
