| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.61 | 7.62 | 0.06 | 0.79% | 7.57 | 7.70 | 87857 | 6696.58 | 1.41% |
| 2026-02-02 | 7.57 | 7.56 | -0.05 | -0.66% | 7.56 | 7.78 | 118072 | 9066.50 | 1.90% |
| 2026-01-30 | 7.60 | 7.61 | 0.00 | 0.00% | 7.54 | 7.70 | 100283 | 7642.67 | 1.61% |
| 2026-01-29 | 7.58 | 7.61 | 0.01 | 0.13% | 7.55 | 7.69 | 103546 | 7893.14 | 1.67% |
| 2026-01-28 | 7.79 | 7.60 | -0.20 | -2.56% | 7.59 | 7.80 | 145356 | 11118.54 | 2.34% |
| 2026-01-27 | 7.95 | 7.80 | -0.21 | -2.62% | 7.67 | 7.99 | 181285 | 14094.02 | 2.92% |
| 2026-01-26 | 8.06 | 8.01 | -0.02 | -0.25% | 7.94 | 8.09 | 141781 | 11347.71 | 2.28% |
| 2026-01-23 | 8.00 | 8.03 | 0.06 | 0.75% | 7.94 | 8.17 | 175666 | 14119.21 | 2.83% |
| 2026-01-22 | 7.95 | 7.97 | 0.00 | 0.00% | 7.88 | 7.98 | 117114 | 9295.47 | 1.88% |
| 2026-01-21 | 7.82 | 7.97 | 0.09 | 1.14% | 7.73 | 8.10 | 178140 | 14179.84 | 2.87% |
| 2026-01-20 | 7.90 | 7.88 | -0.02 | -0.25% | 7.82 | 7.99 | 149957 | 11817.14 | 2.41% |
| 2026-01-19 | 7.68 | 7.90 | 0.19 | 2.46% | 7.62 | 8.08 | 191332 | 15020.31 | 3.08% |
| 2026-01-16 | 7.87 | 7.71 | -0.03 | -0.39% | 7.69 | 8.01 | 167656 | 13113.38 | 2.70% |
| 2026-01-15 | 7.90 | 7.74 | -0.16 | -2.03% | 7.68 | 7.90 | 166519 | 12906.55 | 2.68% |
| 2026-01-14 | 7.81 | 7.90 | 0.09 | 1.15% | 7.77 | 7.98 | 230265 | 18160.96 | 3.70% |
| 2026-01-13 | 7.80 | 7.81 | 0.01 | 0.13% | 7.78 | 8.00 | 247244 | 19521.96 | 3.98% |
| 2026-01-12 | 7.81 | 7.80 | -0.05 | -0.64% | 7.71 | 7.85 | 185203 | 14355.90 | 2.98% |
| 2026-01-09 | 7.72 | 7.85 | 0.11 | 1.42% | 7.69 | 7.90 | 172951 | 13452.38 | 2.78% |
| 2026-01-08 | 7.68 | 7.74 | 0.04 | 0.52% | 7.63 | 7.76 | 131537 | 10147.73 | 2.12% |
| 2026-01-07 | 7.87 | 7.70 | -0.14 | -1.79% | 7.65 | 7.87 | 161447 | 12530.52 | 2.60% |
| 2026-01-06 | 7.79 | 7.84 | 0.03 | 0.38% | 7.77 | 8.01 | 223437 | 17572.23 | 3.59% |
| 2026-01-05 | 7.97 | 7.81 | -0.14 | -1.76% | 7.69 | 8.01 | 293969 | 22923.34 | 4.73% |
| 2025-12-31 | 7.57 | 7.95 | 0.42 | 5.58% | 7.57 | 8.24 | 417696 | 32955.39 | 6.72% |
| 2025-12-30 | 7.55 | 7.53 | -0.07 | -0.92% | 7.44 | 7.61 | 161563 | 12159.81 | 2.60% |
| 2025-12-29 | 7.75 | 7.60 | -0.12 | -1.55% | 7.55 | 7.80 | 170048 | 12957.72 | 2.73% |
| 2025-12-26 | 7.51 | 7.72 | 0.22 | 2.93% | 7.48 | 7.86 | 266206 | 20539.33 | 4.28% |
| 2025-12-25 | 7.46 | 7.50 | 0.05 | 0.67% | 7.44 | 7.55 | 162831 | 12212.90 | 2.62% |
| 2025-12-24 | 7.55 | 7.45 | -0.06 | -0.80% | 7.40 | 7.58 | 177011 | 13214.34 | 2.85% |
| 2025-12-23 | 7.72 | 7.51 | -0.22 | -2.85% | 7.49 | 7.73 | 253987 | 19182.62 | 4.08% |
| 2025-12-22 | 7.79 | 7.73 | 0.02 | 0.26% | 7.59 | 7.92 | 438974 | 34013.01 | 7.06% |
| 2025-12-19 | 7.65 | 7.71 | 0.34 | 4.61% | 7.58 | 8.09 | 762997 | 59469.00 | 12.27% |
| 2025-12-18 | 6.91 | 7.37 | 0.44 | 6.35% | 6.91 | 7.43 | 282212 | 20432.96 | 4.54% |
| 2025-12-17 | 6.87 | 6.93 | 0.06 | 0.87% | 6.82 | 6.94 | 72518 | 4994.83 | 1.17% |
| 2025-12-16 | 6.97 | 6.87 | -0.11 | -1.58% | 6.85 | 6.98 | 79331 | 5473.30 | 1.28% |
| 2025-12-15 | 6.96 | 6.98 | 0.03 | 0.43% | 6.90 | 7.00 | 82100 | 5706.93 | 1.32% |
| 2025-12-12 | 7.13 | 6.95 | -0.13 | -1.84% | 6.94 | 7.13 | 83736 | 5874.12 | 1.35% |
| 2025-12-11 | 7.26 | 7.08 | -0.18 | -2.48% | 7.06 | 7.27 | 98608 | 7017.39 | 1.59% |
| 2025-12-10 | 7.22 | 7.26 | 0.02 | 0.28% | 7.16 | 7.31 | 92700 | 6711.05 | 1.49% |
| 2025-12-09 | 7.36 | 7.24 | -0.12 | -1.63% | 7.21 | 7.36 | 79182 | 5761.36 | 1.27% |
| 2025-12-08 | 7.43 | 7.36 | -0.03 | -0.41% | 7.33 | 7.47 | 74482 | 5508.63 | 1.20% |
| 2025-12-05 | 7.37 | 7.39 | -0.01 | -0.14% | 7.29 | 7.40 | 79279 | 5831.52 | 1.28% |
| 2025-12-04 | 7.39 | 7.40 | 0.01 | 0.14% | 7.27 | 7.49 | 111876 | 8255.81 | 1.80% |
| 2025-12-03 | 7.30 | 7.39 | 0.08 | 1.09% | 7.28 | 7.46 | 115547 | 8522.74 | 1.86% |
| 2025-12-02 | 7.31 | 7.31 | -0.01 | -0.14% | 7.25 | 7.36 | 89263 | 6525.35 | 1.44% |
| 2025-12-01 | 7.26 | 7.32 | 0.06 | 0.83% | 7.24 | 7.39 | 104942 | 7703.89 | 1.69% |
| 2025-11-28 | 7.22 | 7.26 | 0.06 | 0.83% | 7.14 | 7.33 | 100160 | 7237.73 | 1.61% |
| 2025-11-27 | 7.23 | 7.20 | 0.01 | 0.14% | 7.10 | 7.23 | 76393 | 5471.56 | 1.23% |
| 2025-11-26 | 7.16 | 7.19 | 0.04 | 0.56% | 7.15 | 7.32 | 101659 | 7353.63 | 1.64% |
| 2025-11-25 | 7.00 | 7.15 | 0.15 | 2.14% | 6.96 | 7.20 | 102692 | 7305.05 | 1.65% |
| 2025-11-24 | 6.93 | 7.00 | 0.11 | 1.60% | 6.93 | 7.02 | 98581 | 6875.49 | 1.59% |
| 2025-11-21 | 7.19 | 6.89 | -0.32 | -4.44% | 6.88 | 7.24 | 124289 | 8712.49 | 2.00% |
| 2025-11-20 | 7.20 | 7.21 | 0.03 | 0.42% | 7.12 | 7.25 | 71613 | 5150.07 | 1.15% |
| 2025-11-19 | 7.32 | 7.18 | -0.13 | -1.78% | 7.16 | 7.34 | 96214 | 6941.24 | 1.55% |
| 2025-11-18 | 7.41 | 7.31 | -0.12 | -1.62% | 7.26 | 7.46 | 114899 | 8417.16 | 1.85% |
| 2025-11-17 | 7.46 | 7.43 | -0.03 | -0.40% | 7.32 | 7.46 | 112592 | 8328.85 | 1.81% |
| 2025-11-14 | 7.43 | 7.46 | 0.01 | 0.13% | 7.43 | 7.56 | 161761 | 12139.80 | 2.60% |
| 2025-11-13 | 7.46 | 7.45 | 0.00 | 0.00% | 7.36 | 7.48 | 120123 | 8908.91 | 1.93% |
| 2025-11-12 | 7.42 | 7.45 | 0.03 | 0.40% | 7.37 | 7.48 | 110913 | 8238.79 | 1.78% |
| 2025-11-11 | 7.37 | 7.42 | 0.06 | 0.82% | 7.33 | 7.44 | 115567 | 8552.73 | 1.86% |
| 2025-11-10 | 7.28 | 7.36 | 0.10 | 1.38% | 7.25 | 7.38 | 100193 | 7338.56 | 1.61% |
| 2025-11-07 | 7.23 | 7.26 | 0.01 | 0.14% | 7.22 | 7.28 | 58193 | 4223.06 | 0.94% |
| 2025-11-06 | 7.29 | 7.25 | -0.03 | -0.41% | 7.22 | 7.29 | 53276 | 3859.93 | 0.86% |
| 2025-11-05 | 7.20 | 7.28 | 0.04 | 0.55% | 7.19 | 7.30 | 85074 | 6181.38 | 1.37% |
| 2025-11-04 | 7.24 | 7.24 | 0.00 | 0.00% | 7.19 | 7.27 | 77734 | 5622.72 | 1.25% |
| 2025-11-03 | 7.24 | 7.24 | 0.09 | 1.26% | 7.17 | 7.30 | 113853 | 8241.48 | 1.83% |
| 2025-10-31 | 7.10 | 7.15 | 0.09 | 1.27% | 7.05 | 7.18 | 98244 | 6983.95 | 1.58% |
| 2025-10-30 | 7.13 | 7.06 | -0.08 | -1.12% | 7.01 | 7.14 | 65061 | 4610.97 | 1.05% |
| 2025-10-29 | 7.18 | 7.14 | -0.04 | -0.56% | 7.11 | 7.20 | 71689 | 5118.18 | 1.15% |
| 2025-10-28 | 7.15 | 7.18 | 0.08 | 1.13% | 7.10 | 7.24 | 101739 | 7307.91 | 1.64% |
| 2025-10-27 | 7.17 | 7.10 | -0.03 | -0.42% | 7.05 | 7.18 | 74847 | 5311.59 | 1.20% |
| 2025-10-24 | 7.19 | 7.13 | -0.06 | -0.83% | 7.13 | 7.21 | 75184 | 5383.59 | 1.21% |
| 2025-10-23 | 7.18 | 7.19 | 0.01 | 0.14% | 7.11 | 7.23 | 88763 | 6359.17 | 1.50% |
| 2025-10-22 | 7.09 | 7.18 | 0.09 | 1.27% | 7.06 | 7.22 | 136678 | 9796.70 | 2.32% |
| 2025-10-21 | 6.99 | 7.09 | 0.08 | 1.14% | 6.98 | 7.09 | 79642 | 5614.77 | 1.35% |
| 2025-10-20 | 6.95 | 7.01 | 0.07 | 1.01% | 6.92 | 7.02 | 65159 | 4543.57 | 1.10% |
| 2025-10-17 | 6.96 | 6.94 | -0.04 | -0.57% | 6.93 | 7.03 | 75604 | 5274.31 | 1.28% |
| 2025-10-16 | 6.97 | 6.98 | 0.01 | 0.14% | 6.94 | 7.02 | 82254 | 5744.99 | 1.39% |
| 2025-10-15 | 6.93 | 6.97 | 0.05 | 0.72% | 6.89 | 7.00 | 81484 | 5676.57 | 1.38% |
| 2025-10-14 | 6.86 | 6.92 | 0.08 | 1.17% | 6.86 | 6.94 | 89174 | 6157.55 | 1.51% |
| 2025-10-13 | 6.80 | 6.84 | -0.07 | -1.01% | 6.75 | 6.86 | 83994 | 5711.96 | 1.42% |
金陵药业(000919)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。
