| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.09 | 5.18 | 0.06 | 1.17% | 5.09 | 5.19 | 191727 | 9880.57 | 1.11% |
| 2025-04-02 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.14 | 108317 | 5548.55 | 0.63% |
| 2025-04-01 | 5.07 | 5.13 | 0.06 | 1.18% | 5.07 | 5.18 | 203874 | 10481.77 | 1.18% |
| 2025-03-31 | 5.12 | 5.07 | -0.06 | -1.17% | 5.04 | 5.14 | 198451 | 10080.67 | 1.15% |
| 2025-03-28 | 5.20 | 5.13 | -0.07 | -1.35% | 5.12 | 5.23 | 200706 | 10374.60 | 1.16% |
| 2025-03-27 | 5.18 | 5.20 | 0.01 | 0.19% | 5.13 | 5.21 | 169533 | 8792.03 | 0.98% |
| 2025-03-26 | 5.17 | 5.19 | -0.02 | -0.38% | 5.16 | 5.21 | 144506 | 7492.28 | 0.84% |
| 2025-03-25 | 5.10 | 5.21 | 0.10 | 1.96% | 5.09 | 5.21 | 258168 | 13329.47 | 1.49% |
| 2025-03-24 | 5.12 | 5.11 | -0.02 | -0.39% | 5.06 | 5.14 | 208021 | 10610.13 | 1.20% |
| 2025-03-21 | 5.16 | 5.13 | -0.02 | -0.39% | 5.10 | 5.20 | 198299 | 10212.17 | 1.15% |
| 2025-03-20 | 5.15 | 5.15 | -0.01 | -0.19% | 5.14 | 5.20 | 181950 | 9398.30 | 1.05% |
| 2025-03-19 | 5.21 | 5.16 | -0.04 | -0.77% | 5.14 | 5.23 | 270440 | 13988.52 | 1.56% |
| 2025-03-18 | 5.24 | 5.20 | -0.04 | -0.76% | 5.20 | 5.26 | 244201 | 12759.53 | 1.41% |
| 2025-03-17 | 5.24 | 5.24 | 0.02 | 0.38% | 5.21 | 5.25 | 190736 | 9969.26 | 1.10% |
| 2025-03-14 | 5.12 | 5.22 | 0.09 | 1.75% | 5.11 | 5.22 | 274438 | 14210.11 | 1.59% |
| 2025-03-13 | 5.18 | 5.13 | -0.03 | -0.58% | 5.09 | 5.19 | 195537 | 10035.35 | 1.13% |
| 2025-03-12 | 5.18 | 5.16 | -0.02 | -0.39% | 5.15 | 5.19 | 147518 | 7618.31 | 0.85% |
| 2025-03-11 | 5.17 | 5.18 | -0.04 | -0.77% | 5.14 | 5.18 | 180623 | 9315.75 | 1.05% |
| 2025-03-10 | 5.23 | 5.22 | 0.04 | 0.77% | 5.14 | 5.24 | 240109 | 12450.30 | 1.39% |
| 2025-03-07 | 5.09 | 5.18 | 0.08 | 1.57% | 5.06 | 5.29 | 424247 | 22099.59 | 2.45% |
| 2025-03-06 | 5.09 | 5.10 | 0.02 | 0.39% | 5.05 | 5.11 | 133810 | 6807.03 | 0.77% |
| 2025-03-05 | 5.13 | 5.08 | -0.05 | -0.97% | 5.04 | 5.13 | 169294 | 8583.26 | 0.98% |
| 2025-03-04 | 5.10 | 5.13 | 0.03 | 0.59% | 5.08 | 5.15 | 118611 | 6072.97 | 0.69% |
| 2025-03-03 | 5.10 | 5.10 | -0.01 | -0.20% | 5.10 | 5.17 | 127118 | 6523.57 | 0.74% |
| 2025-02-28 | 5.16 | 5.11 | -0.08 | -1.54% | 5.09 | 5.21 | 161696 | 8304.94 | 0.94% |
| 2025-02-27 | 5.20 | 5.19 | -0.01 | -0.19% | 5.12 | 5.21 | 164512 | 8487.37 | 0.95% |
| 2025-02-26 | 5.14 | 5.20 | 0.08 | 1.56% | 5.13 | 5.20 | 167276 | 8648.11 | 0.97% |
| 2025-02-25 | 5.16 | 5.12 | -0.06 | -1.16% | 5.11 | 5.18 | 120328 | 6178.60 | 0.70% |
| 2025-02-24 | 5.17 | 5.18 | 0.00 | 0.00% | 5.15 | 5.21 | 164321 | 8508.05 | 0.95% |
| 2025-02-21 | 5.25 | 5.18 | -0.05 | -0.96% | 5.14 | 5.26 | 201342 | 10423.98 | 1.17% |
| 2025-02-20 | 5.29 | 5.23 | -0.05 | -0.95% | 5.22 | 5.33 | 217838 | 11467.54 | 1.26% |
| 2025-02-19 | 5.24 | 5.28 | 0.00 | 0.00% | 5.23 | 5.30 | 158407 | 8344.67 | 0.92% |
| 2025-02-18 | 5.39 | 5.28 | -0.13 | -2.40% | 5.26 | 5.39 | 176261 | 9374.74 | 1.02% |
| 2025-02-17 | 5.37 | 5.41 | 0.09 | 1.69% | 5.35 | 5.44 | 225773 | 12179.44 | 1.31% |
| 2025-02-14 | 5.31 | 5.32 | 0.01 | 0.19% | 5.29 | 5.39 | 177050 | 9437.63 | 1.02% |
| 2025-02-13 | 5.29 | 5.31 | 0.03 | 0.57% | 5.26 | 5.36 | 176490 | 9372.42 | 1.02% |
| 2025-02-12 | 5.25 | 5.28 | 0.04 | 0.76% | 5.22 | 5.28 | 131081 | 6883.27 | 0.76% |
| 2025-02-11 | 5.31 | 5.24 | -0.06 | -1.13% | 5.22 | 5.32 | 141035 | 7396.49 | 0.82% |
| 2025-02-10 | 5.20 | 5.30 | 0.10 | 1.92% | 5.20 | 5.32 | 238029 | 12538.73 | 1.38% |
| 2025-02-07 | 5.13 | 5.20 | 0.05 | 0.97% | 5.12 | 5.22 | 226403 | 11727.95 | 1.31% |
| 2025-02-06 | 5.11 | 5.15 | 0.04 | 0.78% | 5.03 | 5.15 | 176392 | 8993.22 | 1.02% |
| 2025-02-05 | 5.18 | 5.11 | -0.03 | -0.58% | 5.08 | 5.20 | 141238 | 7248.85 | 0.82% |
| 2025-01-27 | 5.15 | 5.14 | 0.05 | 0.98% | 5.10 | 5.22 | 176309 | 9124.45 | 1.02% |
| 2025-01-24 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.11 | 131851 | 6704.49 | 0.76% |
| 2025-01-23 | 5.12 | 5.07 | 0.00 | 0.00% | 5.07 | 5.16 | 120680 | 6180.61 | 0.70% |
| 2025-01-22 | 5.08 | 5.07 | -0.02 | -0.39% | 5.04 | 5.10 | 84444 | 4279.82 | 0.49% |
| 2025-01-21 | 5.15 | 5.09 | -0.06 | -1.17% | 5.08 | 5.18 | 107347 | 5476.70 | 0.62% |
| 2025-01-20 | 5.13 | 5.15 | 0.05 | 0.98% | 5.10 | 5.18 | 154512 | 7959.13 | 0.89% |
| 2025-01-17 | 5.10 | 5.10 | 0.00 | 0.00% | 5.05 | 5.12 | 132607 | 6755.26 | 0.77% |
| 2025-01-16 | 5.12 | 5.10 | 0.01 | 0.20% | 5.07 | 5.18 | 150760 | 7735.41 | 0.87% |
| 2025-01-15 | 5.15 | 5.09 | -0.03 | -0.59% | 5.07 | 5.15 | 118887 | 6064.11 | 0.69% |
| 2025-01-14 | 5.05 | 5.12 | 0.12 | 2.40% | 5.03 | 5.16 | 217024 | 11039.71 | 1.26% |
| 2025-01-13 | 4.96 | 5.00 | -0.02 | -0.40% | 4.88 | 5.01 | 163043 | 8076.31 | 0.94% |
| 2025-01-10 | 5.11 | 5.02 | -0.06 | -1.18% | 5.02 | 5.12 | 135435 | 6869.95 | 0.78% |
| 2025-01-09 | 5.11 | 5.08 | -0.04 | -0.78% | 5.03 | 5.13 | 167922 | 8525.98 | 0.97% |
| 2025-01-08 | 5.18 | 5.12 | -0.04 | -0.78% | 5.04 | 5.21 | 226142 | 11580.79 | 1.31% |
| 2025-01-07 | 5.31 | 5.16 | -0.08 | -1.53% | 5.06 | 5.32 | 254133 | 13080.71 | 1.47% |
| 2025-01-06 | 5.17 | 5.24 | 0.09 | 1.75% | 5.16 | 5.29 | 258816 | 13513.25 | 1.50% |
| 2025-01-03 | 5.28 | 5.15 | -0.11 | -2.09% | 5.14 | 5.31 | 237213 | 12369.25 | 1.37% |
| 2025-01-02 | 5.38 | 5.26 | -0.12 | -2.23% | 5.19 | 5.42 | 272256 | 14483.36 | 1.58% |
| 2024-12-31 | 5.62 | 5.38 | -0.22 | -3.93% | 5.38 | 5.67 | 283971 | 15638.26 | 1.64% |
| 2024-12-30 | 5.78 | 5.60 | -0.20 | -3.45% | 5.56 | 5.78 | 338428 | 19040.55 | 1.96% |
| 2024-12-27 | 5.75 | 5.80 | 0.06 | 1.05% | 5.70 | 5.85 | 233729 | 13542.37 | 1.35% |
| 2024-12-26 | 5.85 | 5.74 | -0.12 | -2.05% | 5.73 | 5.90 | 266436 | 15435.26 | 1.54% |
| 2024-12-25 | 6.07 | 5.86 | -0.21 | -3.46% | 5.73 | 6.09 | 423776 | 24924.43 | 2.45% |
| 2024-12-24 | 6.10 | 6.07 | -0.07 | -1.14% | 5.97 | 6.14 | 407252 | 24604.91 | 2.36% |
| 2024-12-23 | 6.20 | 6.14 | -0.40 | -6.12% | 6.06 | 6.32 | 890322 | 54818.59 | 5.15% |
| 2024-12-20 | 6.08 | 6.54 | 0.48 | 7.92% | 6.06 | 6.67 | 1151778 | 74619.02 | 6.66% |
| 2024-12-19 | 6.18 | 6.06 | -0.11 | -1.78% | 5.88 | 6.22 | 481030 | 28948.98 | 2.78% |
| 2024-12-18 | 6.26 | 6.17 | -0.02 | -0.32% | 6.08 | 6.30 | 426430 | 26262.47 | 2.47% |
| 2024-12-17 | 6.01 | 6.19 | 0.21 | 3.51% | 5.97 | 6.26 | 667939 | 40860.01 | 3.86% |
| 2024-12-16 | 6.05 | 5.98 | -0.04 | -0.66% | 5.95 | 6.10 | 233483 | 14038.06 | 1.35% |
| 2024-12-13 | 6.12 | 6.02 | -0.14 | -2.27% | 5.98 | 6.13 | 398270 | 24062.73 | 2.30% |
| 2024-12-12 | 6.12 | 6.16 | 0.06 | 0.98% | 6.03 | 6.24 | 572354 | 35248.00 | 3.31% |
| 2024-12-11 | 5.80 | 6.10 | 0.29 | 4.99% | 5.80 | 6.12 | 513816 | 30885.97 | 2.97% |
| 2024-12-10 | 6.00 | 5.81 | -0.11 | -1.86% | 5.80 | 6.05 | 351429 | 20778.75 | 2.03% |
| 2024-12-09 | 5.80 | 5.92 | 0.11 | 1.89% | 5.80 | 5.95 | 352218 | 20795.67 | 2.04% |
| 2024-12-06 | 5.76 | 5.81 | 0.07 | 1.22% | 5.72 | 5.82 | 187476 | 10843.87 | 1.08% |
| 2024-12-05 | 5.73 | 5.74 | -0.02 | -0.35% | 5.68 | 5.77 | 153960 | 8809.13 | 0.89% |
| 2024-12-04 | 5.87 | 5.76 | -0.12 | -2.04% | 5.72 | 5.89 | 215904 | 12548.88 | 1.25% |
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。
