| 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 | 5.98 | 6.01 | 0.07 | 1.18% | 5.92 | 6.03 | 253132 | 15135.11 | 1.46% |
| 2026-02-02 | 6.04 | 5.94 | -0.11 | -1.82% | 5.93 | 6.09 | 283370 | 17048.03 | 1.64% |
| 2026-01-30 | 6.17 | 6.05 | -0.10 | -1.63% | 6.00 | 6.19 | 401923 | 24391.10 | 2.33% |
| 2026-01-29 | 6.18 | 6.15 | -0.06 | -0.97% | 6.07 | 6.22 | 355978 | 21884.34 | 2.06% |
| 2026-01-28 | 6.27 | 6.21 | -0.06 | -0.96% | 6.17 | 6.29 | 397218 | 24676.91 | 2.30% |
| 2026-01-27 | 6.41 | 6.27 | -0.18 | -2.79% | 6.17 | 6.44 | 509706 | 31884.17 | 2.95% |
| 2026-01-26 | 6.53 | 6.45 | 0.02 | 0.31% | 6.34 | 6.56 | 789534 | 50812.15 | 4.57% |
| 2026-01-23 | 6.24 | 6.43 | 0.29 | 4.72% | 6.23 | 6.75 | 1176012 | 76741.19 | 6.80% |
| 2026-01-22 | 6.11 | 6.14 | 0.03 | 0.49% | 6.10 | 6.16 | 274038 | 16813.86 | 1.59% |
| 2026-01-21 | 6.10 | 6.11 | -0.06 | -0.97% | 6.08 | 6.17 | 340150 | 20810.85 | 1.97% |
| 2026-01-20 | 6.22 | 6.17 | -0.04 | -0.64% | 6.07 | 6.23 | 433800 | 26609.23 | 2.51% |
| 2026-01-19 | 6.20 | 6.21 | -0.01 | -0.16% | 6.10 | 6.26 | 373647 | 23135.30 | 2.16% |
| 2026-01-16 | 6.38 | 6.22 | -0.01 | -0.16% | 6.16 | 6.50 | 543383 | 34127.09 | 3.14% |
| 2026-01-15 | 6.55 | 6.26 | -0.27 | -4.13% | 6.23 | 6.55 | 683319 | 43215.36 | 3.95% |
| 2026-01-14 | 6.27 | 6.53 | 0.21 | 3.32% | 6.24 | 6.68 | 1245653 | 81242.24 | 7.21% |
| 2026-01-13 | 6.23 | 6.32 | 0.08 | 1.28% | 6.18 | 6.58 | 1087204 | 69397.04 | 6.29% |
| 2026-01-12 | 6.35 | 6.24 | -0.07 | -1.11% | 6.19 | 6.35 | 740936 | 46138.10 | 4.29% |
| 2026-01-09 | 6.14 | 6.31 | 0.35 | 5.87% | 6.10 | 6.37 | 1146998 | 71393.54 | 6.64% |
| 2026-01-08 | 5.92 | 5.96 | 0.04 | 0.68% | 5.90 | 6.01 | 356451 | 21244.60 | 2.06% |
| 2026-01-07 | 5.95 | 5.92 | -0.07 | -1.17% | 5.91 | 5.99 | 417779 | 24829.39 | 2.42% |
| 2026-01-06 | 5.97 | 5.99 | 0.02 | 0.34% | 5.93 | 6.03 | 513980 | 30689.16 | 2.97% |
| 2026-01-05 | 5.82 | 5.97 | 0.15 | 2.58% | 5.82 | 5.97 | 541655 | 32005.36 | 3.13% |
| 2025-12-31 | 5.99 | 5.82 | -0.12 | -2.02% | 5.81 | 6.00 | 555096 | 32490.34 | 3.21% |
| 2025-12-30 | 6.05 | 5.94 | -0.16 | -2.62% | 5.93 | 6.08 | 575496 | 34405.12 | 3.33% |
| 2025-12-29 | 6.37 | 6.10 | -0.26 | -4.09% | 6.07 | 6.40 | 928822 | 57103.68 | 5.37% |
| 2025-12-26 | 6.33 | 6.36 | -0.02 | -0.31% | 6.31 | 6.51 | 862362 | 55171.06 | 4.99% |
| 2025-12-25 | 6.42 | 6.38 | -0.10 | -1.54% | 6.26 | 6.52 | 1006375 | 64063.85 | 5.82% |
| 2025-12-24 | 6.50 | 6.48 | -0.24 | -3.57% | 6.28 | 6.58 | 1252899 | 80348.16 | 7.25% |
| 2025-12-23 | 6.55 | 6.72 | 0.13 | 1.97% | 6.47 | 6.96 | 1519870 | 101951.41 | 8.79% |
| 2025-12-22 | 6.84 | 6.59 | -0.25 | -3.65% | 6.53 | 6.87 | 1507164 | 99745.34 | 8.72% |
| 2025-12-19 | 6.72 | 6.84 | -0.02 | -0.29% | 6.66 | 7.08 | 2263944 | 156176.45 | 13.10% |
| 2025-12-18 | 6.43 | 6.86 | 0.62 | 9.94% | 6.40 | 6.86 | 1019787 | 68900.57 | 5.90% |
| 2025-12-17 | 6.40 | 6.24 | -0.34 | -5.17% | 6.03 | 6.78 | 1492216 | 94773.16 | 8.63% |
| 2025-12-16 | 6.79 | 6.58 | -0.21 | -3.09% | 6.50 | 7.07 | 2245532 | 152517.47 | 12.99% |
| 2025-12-15 | 6.05 | 6.79 | 0.62 | 10.05% | 5.82 | 6.79 | 2127167 | 135014.73 | 12.31% |
| 2025-12-12 | 6.75 | 6.17 | -0.28 | -4.34% | 6.06 | 6.77 | 2436927 | 155573.55 | 14.10% |
| 2025-12-11 | 6.45 | 6.45 | 0.59 | 10.07% | 6.45 | 6.45 | 312726 | 20170.86 | 1.81% |
| 2025-12-10 | 5.86 | 5.86 | 0.53 | 9.94% | 5.80 | 5.86 | 511494 | 29971.87 | 2.96% |
| 2025-12-09 | 5.42 | 5.33 | -0.09 | -1.66% | 5.32 | 5.42 | 185147 | 9903.25 | 1.07% |
| 2025-12-08 | 5.47 | 5.42 | -0.04 | -0.73% | 5.40 | 5.50 | 201429 | 10944.97 | 1.17% |
| 2025-12-05 | 5.47 | 5.46 | -0.01 | -0.18% | 5.38 | 5.48 | 194758 | 10580.58 | 1.13% |
| 2025-12-04 | 5.45 | 5.47 | 0.01 | 0.18% | 5.38 | 5.49 | 257145 | 14002.64 | 1.49% |
| 2025-12-03 | 5.40 | 5.46 | 0.07 | 1.30% | 5.37 | 5.52 | 377469 | 20641.20 | 2.18% |
| 2025-12-02 | 5.30 | 5.39 | 0.10 | 1.89% | 5.26 | 5.45 | 296918 | 15972.14 | 1.72% |
| 2025-12-01 | 5.27 | 5.29 | 0.02 | 0.38% | 5.26 | 5.32 | 144534 | 7650.67 | 0.84% |
| 2025-11-28 | 5.27 | 5.27 | 0.01 | 0.19% | 5.22 | 5.28 | 126820 | 6660.11 | 0.73% |
| 2025-11-27 | 5.28 | 5.26 | -0.03 | -0.57% | 5.23 | 5.29 | 155096 | 8156.26 | 0.90% |
| 2025-11-26 | 5.21 | 5.29 | 0.09 | 1.73% | 5.20 | 5.40 | 377251 | 20071.88 | 2.18% |
| 2025-11-25 | 5.18 | 5.20 | 0.03 | 0.58% | 5.14 | 5.24 | 227776 | 11843.31 | 1.32% |
| 2025-11-24 | 5.19 | 5.17 | 0.01 | 0.19% | 5.16 | 5.21 | 221799 | 11493.88 | 1.28% |
| 2025-11-21 | 5.35 | 5.16 | -0.22 | -4.09% | 5.14 | 5.36 | 317428 | 16636.14 | 1.84% |
| 2025-11-20 | 5.40 | 5.38 | -0.02 | -0.37% | 5.33 | 5.43 | 166458 | 8947.74 | 0.96% |
| 2025-11-19 | 5.47 | 5.40 | -0.05 | -0.92% | 5.38 | 5.54 | 152894 | 8296.95 | 0.88% |
| 2025-11-18 | 5.52 | 5.45 | -0.09 | -1.62% | 5.42 | 5.56 | 202587 | 11062.23 | 1.17% |
| 2025-11-17 | 5.62 | 5.54 | -0.07 | -1.25% | 5.50 | 5.64 | 197355 | 10935.38 | 1.14% |
| 2025-11-14 | 5.61 | 5.61 | -0.01 | -0.18% | 5.59 | 5.71 | 214766 | 12138.68 | 1.24% |
| 2025-11-13 | 5.61 | 5.62 | 0.00 | 0.00% | 5.55 | 5.63 | 223122 | 12480.17 | 1.29% |
| 2025-11-12 | 5.66 | 5.62 | -0.03 | -0.53% | 5.60 | 5.69 | 239435 | 13505.79 | 1.39% |
| 2025-11-11 | 5.53 | 5.65 | 0.11 | 1.99% | 5.52 | 5.68 | 271553 | 15242.38 | 1.57% |
| 2025-11-10 | 5.54 | 5.54 | 0.02 | 0.36% | 5.52 | 5.57 | 203619 | 11291.41 | 1.18% |
| 2025-11-07 | 5.43 | 5.52 | 0.09 | 1.66% | 5.41 | 5.62 | 362205 | 20009.55 | 2.10% |
| 2025-11-06 | 5.43 | 5.43 | 0.00 | 0.00% | 5.38 | 5.44 | 156691 | 8480.78 | 0.91% |
| 2025-11-05 | 5.37 | 5.43 | 0.03 | 0.56% | 5.35 | 5.44 | 170840 | 9247.29 | 0.99% |
| 2025-11-04 | 5.41 | 5.40 | -0.01 | -0.18% | 5.37 | 5.43 | 177147 | 9560.11 | 1.03% |
| 2025-11-03 | 5.39 | 5.41 | 0.04 | 0.74% | 5.36 | 5.42 | 181515 | 9793.19 | 1.05% |
| 2025-10-31 | 5.35 | 5.37 | 0.02 | 0.37% | 5.32 | 5.37 | 154293 | 8252.90 | 0.89% |
| 2025-10-30 | 5.36 | 5.35 | 0.00 | 0.00% | 5.32 | 5.39 | 165801 | 8886.76 | 0.96% |
| 2025-10-29 | 5.37 | 5.35 | -0.01 | -0.19% | 5.30 | 5.37 | 161447 | 8614.58 | 0.93% |
| 2025-10-28 | 5.35 | 5.36 | 0.03 | 0.56% | 5.34 | 5.41 | 207888 | 11181.71 | 1.20% |
| 2025-10-27 | 5.38 | 5.33 | -0.03 | -0.56% | 5.31 | 5.39 | 178410 | 9536.74 | 1.03% |
| 2025-10-24 | 5.41 | 5.36 | -0.03 | -0.56% | 5.33 | 5.41 | 158495 | 8482.79 | 0.92% |
| 2025-10-23 | 5.37 | 5.39 | 0.01 | 0.19% | 5.35 | 5.40 | 139234 | 7480.06 | 0.81% |
| 2025-10-22 | 5.32 | 5.38 | 0.06 | 1.13% | 5.30 | 5.40 | 211218 | 11349.16 | 1.22% |
| 2025-10-21 | 5.27 | 5.32 | 0.06 | 1.14% | 5.26 | 5.35 | 198399 | 10542.52 | 1.15% |
| 2025-10-20 | 5.26 | 5.26 | 0.02 | 0.38% | 5.22 | 5.29 | 133696 | 7019.00 | 0.77% |
| 2025-10-17 | 5.28 | 5.24 | -0.05 | -0.95% | 5.24 | 5.32 | 191161 | 10099.48 | 1.11% |
| 2025-10-16 | 5.25 | 5.29 | 0.05 | 0.95% | 5.24 | 5.30 | 201979 | 10654.88 | 1.17% |
| 2025-10-15 | 5.22 | 5.24 | 0.00 | 0.00% | 5.22 | 5.27 | 177595 | 9319.40 | 1.03% |
| 2025-10-14 | 5.20 | 5.24 | 0.05 | 0.96% | 5.19 | 5.25 | 230838 | 12061.75 | 1.34% |
| 2025-10-13 | 5.11 | 5.19 | 0.02 | 0.39% | 5.09 | 5.21 | 237422 | 12201.52 | 1.37% |
重药控股(000950)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。
