| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.15 | 5.17 | 0.01 | 0.19% | 5.13 | 5.19 | 153586 | 7936.90 | 0.89% |
| 2025-10-09 | 5.10 | 5.16 | 0.06 | 1.18% | 5.09 | 5.16 | 127102 | 6512.55 | 0.74% |
| 2025-09-30 | 5.09 | 5.10 | 0.01 | 0.20% | 5.08 | 5.15 | 141481 | 7235.70 | 0.82% |
| 2025-09-29 | 5.05 | 5.09 | 0.03 | 0.59% | 5.00 | 5.11 | 132776 | 6720.78 | 0.77% |
| 2025-09-26 | 5.04 | 5.06 | 0.00 | 0.00% | 5.03 | 5.08 | 91245 | 4616.38 | 0.53% |
| 2025-09-25 | 5.11 | 5.06 | -0.05 | -0.98% | 5.05 | 5.11 | 108138 | 5483.44 | 0.63% |
| 2025-09-24 | 5.07 | 5.11 | 0.02 | 0.39% | 5.07 | 5.12 | 118459 | 6031.86 | 0.69% |
| 2025-09-23 | 5.12 | 5.09 | -0.03 | -0.59% | 5.02 | 5.13 | 185692 | 9405.26 | 1.07% |
| 2025-09-22 | 5.22 | 5.12 | -0.10 | -1.92% | 5.10 | 5.23 | 254348 | 13089.40 | 1.47% |
| 2025-09-19 | 5.36 | 5.22 | -0.18 | -3.33% | 5.19 | 5.37 | 401398 | 21090.49 | 2.32% |
| 2025-09-18 | 5.26 | 5.40 | 0.15 | 2.86% | 5.23 | 5.44 | 519984 | 27812.66 | 3.01% |
| 2025-09-17 | 5.26 | 5.25 | -0.02 | -0.38% | 5.23 | 5.27 | 133271 | 6999.62 | 0.77% |
| 2025-09-16 | 5.24 | 5.27 | 0.03 | 0.57% | 5.22 | 5.27 | 115327 | 6046.73 | 0.67% |
| 2025-09-15 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.28 | 122118 | 6411.15 | 0.71% |
| 2025-09-12 | 5.28 | 5.27 | 0.00 | 0.00% | 5.25 | 5.30 | 160946 | 8493.03 | 0.93% |
| 2025-09-11 | 5.22 | 5.27 | 0.05 | 0.96% | 5.18 | 5.28 | 186365 | 9734.61 | 1.08% |
| 2025-09-10 | 5.22 | 5.22 | -0.02 | -0.38% | 5.22 | 5.26 | 111144 | 5815.95 | 0.64% |
| 2025-09-09 | 5.24 | 5.24 | -0.01 | -0.19% | 5.21 | 5.28 | 132638 | 6952.90 | 0.77% |
| 2025-09-08 | 5.21 | 5.25 | 0.04 | 0.77% | 5.20 | 5.26 | 177428 | 9288.28 | 1.03% |
| 2025-09-05 | 5.20 | 5.21 | 0.01 | 0.19% | 5.17 | 5.22 | 167129 | 8676.93 | 0.97% |
| 2025-09-04 | 5.18 | 5.20 | 0.04 | 0.78% | 5.15 | 5.23 | 214549 | 11139.88 | 1.24% |
| 2025-09-03 | 5.23 | 5.16 | -0.07 | -1.34% | 5.15 | 5.24 | 162359 | 8432.28 | 0.94% |
| 2025-09-02 | 5.26 | 5.23 | -0.02 | -0.38% | 5.17 | 5.27 | 228422 | 11906.88 | 1.32% |
| 2025-09-01 | 5.28 | 5.25 | -0.02 | -0.38% | 5.20 | 5.30 | 217806 | 11434.20 | 1.26% |
| 2025-08-29 | 5.27 | 5.27 | -0.01 | -0.19% | 5.25 | 5.33 | 234328 | 12409.34 | 1.36% |
| 2025-08-28 | 5.32 | 5.28 | -0.04 | -0.75% | 5.17 | 5.35 | 329652 | 17319.28 | 1.91% |
| 2025-08-27 | 5.47 | 5.32 | -0.12 | -2.21% | 5.31 | 5.47 | 314252 | 16954.12 | 1.82% |
| 2025-08-26 | 5.45 | 5.44 | -0.01 | -0.18% | 5.42 | 5.47 | 241435 | 13141.22 | 1.40% |
| 2025-08-25 | 5.43 | 5.45 | 0.03 | 0.55% | 5.40 | 5.48 | 337091 | 18358.83 | 1.95% |
| 2025-08-22 | 5.43 | 5.42 | 0.00 | 0.00% | 5.36 | 5.45 | 251696 | 13586.95 | 1.46% |
| 2025-08-21 | 5.44 | 5.42 | -0.01 | -0.18% | 5.39 | 5.46 | 301297 | 16336.96 | 1.74% |
| 2025-08-20 | 5.42 | 5.43 | 0.01 | 0.18% | 5.37 | 5.44 | 255249 | 13793.84 | 1.48% |
| 2025-08-19 | 5.37 | 5.42 | 0.06 | 1.12% | 5.36 | 5.46 | 332530 | 18013.58 | 1.92% |
| 2025-08-18 | 5.31 | 5.36 | 0.04 | 0.75% | 5.31 | 5.44 | 354515 | 19055.61 | 2.05% |
| 2025-08-15 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.34 | 259316 | 13772.30 | 1.50% |
| 2025-08-14 | 5.34 | 5.31 | -0.02 | -0.38% | 5.28 | 5.35 | 254874 | 13556.02 | 1.47% |
| 2025-08-13 | 5.32 | 5.33 | 0.02 | 0.38% | 5.28 | 5.33 | 208193 | 11047.62 | 1.20% |
| 2025-08-12 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.36 | 216566 | 11526.30 | 1.25% |
| 2025-08-11 | 5.30 | 5.31 | 0.01 | 0.19% | 5.27 | 5.33 | 159016 | 8430.71 | 0.92% |
| 2025-08-08 | 5.29 | 5.30 | 0.01 | 0.19% | 5.26 | 5.33 | 188394 | 9969.19 | 1.09% |
| 2025-08-07 | 5.29 | 5.29 | 0.00 | 0.00% | 5.28 | 5.34 | 181534 | 9632.48 | 1.05% |
| 2025-08-06 | 5.32 | 5.29 | -0.03 | -0.56% | 5.27 | 5.37 | 171051 | 9067.98 | 0.99% |
| 2025-08-05 | 5.30 | 5.32 | 0.01 | 0.19% | 5.30 | 5.35 | 131542 | 6997.25 | 0.76% |
| 2025-08-04 | 5.32 | 5.31 | -0.01 | -0.19% | 5.22 | 5.32 | 182310 | 9594.46 | 1.05% |
| 2025-08-01 | 5.28 | 5.32 | 0.03 | 0.57% | 5.28 | 5.39 | 203473 | 10867.16 | 1.18% |
| 2025-07-31 | 5.33 | 5.29 | -0.05 | -0.94% | 5.27 | 5.34 | 194270 | 10303.56 | 1.12% |
| 2025-07-30 | 5.31 | 5.34 | 0.01 | 0.19% | 5.30 | 5.40 | 257706 | 13815.68 | 1.49% |
| 2025-07-29 | 5.32 | 5.33 | 0.02 | 0.38% | 5.22 | 5.34 | 203271 | 10744.61 | 1.18% |
| 2025-07-28 | 5.35 | 5.31 | -0.03 | -0.56% | 5.28 | 5.39 | 180696 | 9628.23 | 1.05% |
| 2025-07-25 | 5.36 | 5.34 | -0.02 | -0.37% | 5.34 | 5.42 | 214122 | 11508.87 | 1.24% |
| 2025-07-24 | 5.29 | 5.36 | 0.07 | 1.32% | 5.28 | 5.37 | 203146 | 10830.23 | 1.18% |
| 2025-07-23 | 5.30 | 5.29 | -0.01 | -0.19% | 5.28 | 5.40 | 275311 | 14699.02 | 1.59% |
| 2025-07-22 | 5.27 | 5.30 | 0.04 | 0.76% | 5.25 | 5.30 | 194384 | 10255.85 | 1.12% |
| 2025-07-21 | 5.24 | 5.26 | 0.03 | 0.57% | 5.22 | 5.28 | 187272 | 9840.52 | 1.08% |
| 2025-07-18 | 5.24 | 5.23 | 0.00 | 0.00% | 5.21 | 5.26 | 139296 | 7274.89 | 0.81% |
| 2025-07-17 | 5.25 | 5.23 | -0.01 | -0.19% | 5.20 | 5.26 | 130149 | 6805.35 | 0.75% |
| 2025-07-16 | 5.19 | 5.24 | 0.06 | 1.16% | 5.18 | 5.24 | 175731 | 9148.08 | 1.02% |
| 2025-07-15 | 5.21 | 5.18 | -0.02 | -0.38% | 5.13 | 5.23 | 221100 | 11432.79 | 1.28% |
| 2025-07-14 | 5.25 | 5.20 | 0.04 | 0.78% | 5.20 | 5.26 | 259950 | 13574.87 | 1.50% |
| 2025-07-11 | 5.15 | 5.16 | 0.01 | 0.19% | 5.13 | 5.17 | 190160 | 9797.46 | 1.10% |
| 2025-07-10 | 5.10 | 5.15 | 0.04 | 0.78% | 5.09 | 5.15 | 181357 | 9307.05 | 1.05% |
| 2025-07-09 | 5.09 | 5.11 | 0.02 | 0.39% | 5.08 | 5.12 | 169374 | 8638.58 | 0.98% |
| 2025-07-08 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.10 | 132786 | 6746.14 | 0.77% |
| 2025-07-07 | 5.07 | 5.07 | 0.01 | 0.20% | 5.04 | 5.08 | 151294 | 7650.64 | 0.88% |
| 2025-07-04 | 5.08 | 5.06 | -0.01 | -0.20% | 5.06 | 5.10 | 218686 | 11106.16 | 1.27% |
| 2025-07-03 | 5.04 | 5.07 | 0.03 | 0.60% | 5.03 | 5.09 | 175138 | 8857.79 | 1.01% |
| 2025-07-02 | 5.00 | 5.04 | 0.03 | 0.60% | 4.98 | 5.04 | 157554 | 7890.48 | 0.91% |
| 2025-07-01 | 4.99 | 5.01 | 0.02 | 0.40% | 4.97 | 5.02 | 120776 | 6034.89 | 0.70% |
| 2025-06-30 | 5.00 | 4.99 | -0.01 | -0.20% | 4.97 | 5.02 | 132084 | 6577.49 | 0.76% |
| 2025-06-27 | 4.99 | 5.00 | 0.01 | 0.20% | 4.99 | 5.03 | 118052 | 5912.38 | 0.68% |
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。
