| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 7.14 | 7.13 | 0.04 | 0.56% | 7.10 | 7.20 | 136495 | 9748.25 | 2.31% |
| 2025-08-15 | 7.05 | 7.09 | 0.04 | 0.57% | 7.04 | 7.12 | 124586 | 8820.57 | 2.11% |
| 2025-08-14 | 7.26 | 7.05 | -0.20 | -2.76% | 7.05 | 7.28 | 211577 | 15130.49 | 3.58% |
| 2025-08-13 | 7.27 | 7.25 | -0.02 | -0.28% | 7.16 | 7.29 | 239465 | 17307.51 | 4.06% |
| 2025-08-12 | 7.29 | 7.27 | 0.02 | 0.28% | 7.22 | 7.44 | 254706 | 18568.34 | 4.31% |
| 2025-08-11 | 7.29 | 7.25 | -0.01 | -0.14% | 7.19 | 7.33 | 224124 | 16219.79 | 3.80% |
| 2025-08-08 | 7.29 | 7.26 | -0.13 | -1.76% | 7.17 | 7.43 | 512070 | 37289.63 | 8.67% |
| 2025-08-07 | 7.12 | 7.39 | 0.27 | 3.79% | 7.12 | 7.83 | 689906 | 51748.12 | 11.69% |
| 2025-08-06 | 7.32 | 7.12 | -0.21 | -2.86% | 7.10 | 7.38 | 227573 | 16301.39 | 3.85% |
| 2025-08-05 | 7.39 | 7.33 | -0.03 | -0.41% | 7.30 | 7.45 | 153058 | 11265.64 | 2.59% |
| 2025-08-04 | 7.32 | 7.36 | -0.03 | -0.41% | 7.24 | 7.40 | 192804 | 14118.90 | 3.27% |
| 2025-08-01 | 7.27 | 7.39 | 0.12 | 1.65% | 7.24 | 7.47 | 235365 | 17411.22 | 3.99% |
| 2025-07-31 | 7.30 | 7.27 | -0.08 | -1.09% | 7.22 | 7.39 | 198166 | 14452.65 | 3.36% |
| 2025-07-30 | 7.23 | 7.35 | 0.11 | 1.52% | 7.19 | 7.42 | 208511 | 15288.11 | 3.53% |
| 2025-07-29 | 7.19 | 7.24 | 0.05 | 0.70% | 7.08 | 7.33 | 182943 | 13227.24 | 3.10% |
| 2025-07-28 | 7.15 | 7.19 | 0.04 | 0.56% | 7.14 | 7.24 | 78946 | 5665.72 | 1.34% |
| 2025-07-25 | 7.18 | 7.15 | -0.03 | -0.42% | 7.12 | 7.25 | 92863 | 6666.50 | 1.57% |
| 2025-07-24 | 7.11 | 7.18 | 0.07 | 0.98% | 7.11 | 7.21 | 99434 | 7118.20 | 1.68% |
| 2025-07-23 | 7.16 | 7.11 | -0.05 | -0.70% | 7.10 | 7.18 | 99017 | 7073.78 | 1.68% |
| 2025-07-22 | 7.16 | 7.16 | -0.02 | -0.28% | 7.11 | 7.19 | 108195 | 7741.94 | 1.83% |
| 2025-07-21 | 7.10 | 7.18 | 0.07 | 0.98% | 7.07 | 7.21 | 110908 | 7924.68 | 1.88% |
| 2025-07-18 | 7.11 | 7.11 | 0.03 | 0.42% | 6.99 | 7.13 | 114456 | 8062.79 | 1.94% |
| 2025-07-17 | 7.03 | 7.08 | 0.04 | 0.57% | 7.01 | 7.15 | 147755 | 10493.92 | 2.50% |
| 2025-07-16 | 6.89 | 7.04 | 0.15 | 2.18% | 6.87 | 7.11 | 146160 | 10246.53 | 2.48% |
| 2025-07-15 | 7.00 | 6.89 | -0.11 | -1.57% | 6.83 | 7.01 | 84340 | 5811.51 | 1.43% |
| 2025-07-14 | 6.97 | 7.00 | 0.04 | 0.57% | 6.93 | 7.02 | 91453 | 6391.91 | 1.55% |
| 2025-07-11 | 6.96 | 6.96 | -0.01 | -0.14% | 6.89 | 7.00 | 90226 | 6279.12 | 1.53% |
| 2025-07-10 | 6.88 | 6.97 | 0.09 | 1.31% | 6.87 | 6.97 | 99221 | 6884.37 | 1.68% |
| 2025-07-09 | 6.90 | 6.88 | -0.02 | -0.29% | 6.88 | 6.94 | 67769 | 4682.51 | 1.15% |
| 2025-07-08 | 6.86 | 6.90 | 0.05 | 0.73% | 6.86 | 6.94 | 58986 | 4066.69 | 1.00% |
| 2025-07-07 | 6.95 | 6.95 | 0.00 | 0.00% | 6.93 | 7.01 | 62203 | 4326.54 | 1.05% |
| 2025-07-04 | 6.97 | 6.95 | -0.02 | -0.29% | 6.93 | 7.01 | 70702 | 4923.93 | 1.20% |
| 2025-07-03 | 6.90 | 6.97 | 0.05 | 0.72% | 6.90 | 6.99 | 85523 | 5953.54 | 1.45% |
| 2025-07-02 | 6.90 | 6.92 | 0.04 | 0.58% | 6.86 | 6.95 | 72122 | 4975.85 | 1.22% |
| 2025-07-01 | 6.82 | 6.88 | 0.07 | 1.03% | 6.80 | 6.89 | 71407 | 4891.19 | 1.21% |
| 2025-06-30 | 6.82 | 6.81 | -0.02 | -0.29% | 6.76 | 6.84 | 46666 | 3170.38 | 0.79% |
| 2025-06-27 | 6.79 | 6.83 | 0.04 | 0.59% | 6.78 | 6.84 | 51934 | 3537.97 | 0.88% |
| 2025-06-26 | 6.81 | 6.79 | -0.02 | -0.29% | 6.77 | 6.88 | 73218 | 4989.75 | 1.24% |
| 2025-06-25 | 6.84 | 6.81 | -0.01 | -0.15% | 6.72 | 6.85 | 102989 | 6983.10 | 1.74% |
| 2025-06-24 | 6.66 | 6.82 | 0.16 | 2.40% | 6.63 | 6.87 | 98786 | 6699.41 | 1.67% |
| 2025-06-23 | 6.53 | 6.66 | 0.10 | 1.52% | 6.50 | 6.67 | 58698 | 3867.62 | 0.99% |
| 2025-06-20 | 6.56 | 6.56 | -0.01 | -0.15% | 6.53 | 6.61 | 56866 | 3736.93 | 0.96% |
| 2025-06-19 | 6.70 | 6.57 | -0.14 | -2.09% | 6.53 | 6.73 | 96554 | 6373.47 | 1.64% |
| 2025-06-18 | 6.81 | 6.71 | -0.12 | -1.76% | 6.70 | 6.83 | 86284 | 5817.14 | 1.46% |
| 2025-06-17 | 6.89 | 6.83 | -0.01 | -0.15% | 6.81 | 7.00 | 102571 | 7079.24 | 1.74% |
| 2025-06-16 | 6.82 | 6.84 | 0.00 | 0.00% | 6.78 | 6.91 | 78206 | 5354.45 | 1.32% |
| 2025-06-13 | 6.97 | 6.84 | -0.19 | -2.70% | 6.82 | 7.03 | 111642 | 7696.36 | 1.89% |
| 2025-06-12 | 7.01 | 7.03 | 0.02 | 0.29% | 6.95 | 7.06 | 125971 | 8823.69 | 2.13% |
| 2025-06-11 | 7.10 | 7.01 | -0.15 | -2.09% | 6.99 | 7.19 | 219505 | 15480.39 | 3.72% |
| 2025-06-10 | 7.01 | 7.16 | 0.12 | 1.70% | 7.01 | 7.30 | 337040 | 24221.68 | 5.71% |
| 2025-06-09 | 6.88 | 7.04 | 0.17 | 2.47% | 6.87 | 7.19 | 229803 | 16138.44 | 3.89% |
| 2025-06-06 | 6.88 | 6.87 | 0.01 | 0.15% | 6.83 | 7.01 | 123075 | 8466.86 | 2.08% |
| 2025-06-05 | 6.86 | 6.86 | 0.00 | 0.00% | 6.81 | 7.02 | 205882 | 14236.18 | 3.49% |
| 2025-06-04 | 6.87 | 6.86 | -0.01 | -0.15% | 6.83 | 6.88 | 84102 | 5764.19 | 1.42% |
| 2025-06-03 | 6.73 | 6.87 | 0.12 | 1.78% | 6.71 | 6.88 | 130037 | 8870.45 | 2.20% |
| 2025-05-30 | 6.74 | 6.75 | 0.01 | 0.15% | 6.73 | 6.80 | 75255 | 5092.37 | 1.27% |
| 2025-05-29 | 6.66 | 6.74 | 0.06 | 0.90% | 6.64 | 6.77 | 65170 | 4382.70 | 1.10% |
| 2025-05-28 | 6.69 | 6.68 | -0.02 | -0.30% | 6.63 | 6.72 | 46298 | 3091.62 | 0.78% |
| 2025-05-27 | 6.58 | 6.70 | 0.13 | 1.98% | 6.58 | 6.70 | 78750 | 5237.99 | 1.33% |
| 2025-05-26 | 6.65 | 6.57 | -0.06 | -0.90% | 6.54 | 6.65 | 69308 | 4565.24 | 1.17% |
| 2025-05-23 | 6.68 | 6.63 | -0.04 | -0.60% | 6.62 | 6.77 | 86234 | 5788.54 | 1.46% |
| 2025-05-22 | 6.75 | 6.67 | -0.07 | -1.04% | 6.67 | 6.79 | 103015 | 6932.67 | 1.74% |
| 2025-05-21 | 6.72 | 6.74 | -0.01 | -0.15% | 6.72 | 6.78 | 58892 | 3976.04 | 1.00% |
| 2025-05-20 | 6.69 | 6.75 | 0.05 | 0.75% | 6.68 | 6.75 | 62607 | 4211.06 | 1.06% |
| 2025-05-19 | 6.65 | 6.70 | 0.05 | 0.75% | 6.62 | 6.70 | 61550 | 4098.91 | 1.04% |
| 2025-05-16 | 6.62 | 6.65 | 0.06 | 0.91% | 6.58 | 6.71 | 86411 | 5741.77 | 1.46% |
| 2025-05-15 | 6.58 | 6.59 | 0.01 | 0.15% | 6.48 | 6.63 | 71886 | 4727.89 | 1.22% |
| 2025-05-14 | 6.59 | 6.58 | -0.02 | -0.30% | 6.53 | 6.61 | 62860 | 4126.98 | 1.06% |
| 2025-05-13 | 6.59 | 6.60 | 0.03 | 0.46% | 6.56 | 6.62 | 41011 | 2704.60 | 0.69% |
| 2025-05-12 | 6.59 | 6.57 | -0.02 | -0.30% | 6.53 | 6.63 | 44166 | 2895.14 | 0.75% |
| 2025-05-09 | 6.60 | 6.59 | -0.02 | -0.30% | 6.55 | 6.62 | 39422 | 2596.49 | 0.67% |
| 2025-05-08 | 6.55 | 6.61 | 0.03 | 0.46% | 6.53 | 6.61 | 43251 | 2845.88 | 0.73% |
| 2025-05-07 | 6.59 | 6.58 | 0.03 | 0.46% | 6.53 | 6.60 | 48424 | 3179.28 | 0.82% |
| 2025-05-06 | 6.48 | 6.55 | 0.09 | 1.39% | 6.48 | 6.55 | 44627 | 2910.73 | 0.76% |
| 2025-04-30 | 6.47 | 6.46 | 0.01 | 0.16% | 6.44 | 6.54 | 44273 | 2875.24 | 0.75% |
| 2025-04-29 | 6.42 | 6.45 | 0.01 | 0.16% | 6.41 | 6.50 | 52458 | 3390.24 | 0.89% |
| 2025-04-28 | 6.50 | 6.44 | -0.12 | -1.83% | 6.35 | 6.51 | 65394 | 4197.92 | 1.11% |
| 2025-04-25 | 6.60 | 6.56 | -0.02 | -0.30% | 6.55 | 6.62 | 35309 | 2323.86 | 0.60% |
| 2025-04-24 | 6.57 | 6.58 | 0.01 | 0.15% | 6.53 | 6.63 | 47174 | 3106.70 | 0.80% |
| 2025-04-23 | 6.63 | 6.57 | -0.08 | -1.20% | 6.55 | 6.67 | 66841 | 4411.77 | 1.13% |
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。
