| 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 | 39.79 | 39.59 | -0.21 | -0.53% | 39.51 | 40.00 | 57229 | 22720.65 | 0.33% |
| 2025-10-23 | 39.97 | 39.80 | -0.17 | -0.43% | 39.42 | 39.97 | 54994 | 21782.74 | 0.31% |
| 2025-10-22 | 40.15 | 39.97 | -0.20 | -0.50% | 39.92 | 40.54 | 48290 | 19369.97 | 0.28% |
| 2025-10-21 | 40.19 | 40.17 | -0.02 | -0.05% | 39.91 | 40.49 | 59166 | 23745.11 | 0.34% |
| 2025-10-20 | 40.88 | 40.19 | -0.01 | -0.02% | 40.10 | 40.98 | 49533 | 19997.90 | 0.28% |
| 2025-10-17 | 40.99 | 40.20 | -0.71 | -1.74% | 40.07 | 41.62 | 76397 | 31088.28 | 0.44% |
| 2025-10-16 | 40.90 | 40.91 | 0.05 | 0.12% | 40.67 | 41.50 | 71829 | 29501.15 | 0.41% |
| 2025-10-15 | 39.38 | 40.86 | 1.53 | 3.89% | 39.18 | 41.20 | 152069 | 61549.52 | 0.87% |
| 2025-10-14 | 40.35 | 39.33 | -0.76 | -1.90% | 39.09 | 40.40 | 109607 | 43504.20 | 0.63% |
| 2025-10-13 | 40.47 | 40.09 | -1.20 | -2.91% | 39.61 | 41.16 | 125783 | 50697.51 | 0.72% |
| 2025-10-10 | 41.96 | 41.29 | -0.45 | -1.08% | 41.00 | 42.50 | 145109 | 60797.72 | 0.83% |
| 2025-10-09 | 41.44 | 41.74 | 0.19 | 0.46% | 41.21 | 42.24 | 98437 | 41168.23 | 0.56% |
| 2025-09-30 | 41.10 | 41.55 | 0.60 | 1.47% | 40.86 | 41.60 | 97192 | 40074.44 | 0.55% |
| 2025-09-29 | 41.68 | 40.95 | -0.78 | -1.87% | 40.17 | 41.68 | 131987 | 53759.84 | 0.75% |
| 2025-09-26 | 41.80 | 41.73 | -0.45 | -1.07% | 41.20 | 42.06 | 85860 | 35756.25 | 0.49% |
| 2025-09-25 | 42.64 | 42.18 | -0.31 | -0.73% | 42.12 | 42.83 | 65300 | 27708.68 | 0.37% |
| 2025-09-24 | 41.18 | 42.49 | 1.11 | 2.68% | 41.14 | 42.92 | 132663 | 56201.98 | 0.76% |
| 2025-09-23 | 42.01 | 41.38 | -0.63 | -1.50% | 40.84 | 42.51 | 108275 | 44829.38 | 0.62% |
| 2025-09-22 | 42.11 | 42.01 | 0.36 | 0.86% | 41.73 | 42.98 | 134609 | 56999.14 | 0.77% |
| 2025-09-19 | 42.45 | 41.65 | -0.70 | -1.65% | 41.35 | 42.60 | 118940 | 49624.80 | 0.68% |
| 2025-09-18 | 42.15 | 42.35 | 0.30 | 0.71% | 41.95 | 43.03 | 130281 | 55257.41 | 0.74% |
| 2025-09-17 | 42.10 | 42.40 | 0.45 | 1.07% | 41.80 | 42.70 | 94373 | 39847.23 | 0.54% |
| 2025-09-16 | 42.73 | 41.95 | -0.73 | -1.71% | 41.80 | 42.83 | 113006 | 47591.62 | 0.65% |
| 2025-09-15 | 42.80 | 42.68 | -0.23 | -0.54% | 42.46 | 43.77 | 90422 | 38949.96 | 0.52% |
| 2025-09-12 | 42.86 | 42.91 | 0.13 | 0.30% | 42.51 | 43.45 | 89011 | 38238.86 | 0.51% |
| 2025-09-11 | 41.80 | 42.78 | 0.49 | 1.16% | 40.56 | 42.86 | 154222 | 64735.94 | 0.88% |
| 2025-09-10 | 42.56 | 42.29 | -0.22 | -0.52% | 42.08 | 43.20 | 103960 | 44022.19 | 0.59% |
| 2025-09-09 | 43.70 | 42.51 | -1.26 | -2.88% | 42.51 | 44.23 | 108700 | 46968.88 | 0.62% |
| 2025-09-08 | 43.68 | 43.77 | 0.14 | 0.32% | 43.30 | 44.28 | 103905 | 45453.55 | 0.59% |
| 2025-09-05 | 42.56 | 43.63 | 1.08 | 2.54% | 42.15 | 43.70 | 111996 | 48214.71 | 0.64% |
| 2025-09-04 | 45.35 | 42.55 | -2.50 | -5.55% | 42.09 | 45.58 | 177150 | 76507.21 | 1.01% |
| 2025-09-03 | 44.83 | 45.05 | 0.23 | 0.51% | 44.70 | 46.15 | 156336 | 70834.56 | 0.89% |
| 2025-09-02 | 45.60 | 44.82 | -0.63 | -1.39% | 44.33 | 46.60 | 198725 | 90482.56 | 1.13% |
| 2025-09-01 | 44.35 | 45.45 | 1.15 | 2.60% | 44.02 | 45.66 | 200357 | 90229.87 | 1.14% |
| 2025-08-29 | 43.60 | 44.30 | 0.42 | 0.96% | 43.60 | 45.08 | 160458 | 71041.63 | 0.92% |
| 2025-08-28 | 44.27 | 43.88 | -0.39 | -0.88% | 42.11 | 44.80 | 232274 | 100322.02 | 1.33% |
| 2025-08-27 | 45.72 | 44.27 | -1.45 | -3.17% | 44.26 | 45.84 | 148645 | 66841.44 | 0.85% |
| 2025-08-26 | 46.18 | 45.72 | -0.45 | -0.97% | 45.60 | 46.61 | 106605 | 48982.49 | 0.61% |
| 2025-08-25 | 45.65 | 46.17 | 0.54 | 1.18% | 45.39 | 46.48 | 130246 | 59745.07 | 0.74% |
| 2025-08-22 | 45.88 | 45.63 | -0.08 | -0.18% | 45.46 | 46.15 | 97982 | 44770.88 | 0.56% |
| 2025-08-21 | 45.88 | 45.71 | -0.09 | -0.20% | 45.60 | 46.24 | 110497 | 50682.13 | 0.63% |
| 2025-08-20 | 45.36 | 45.80 | -0.13 | -0.28% | 45.20 | 46.12 | 131681 | 60059.63 | 0.75% |
| 2025-08-19 | 44.44 | 45.93 | 1.73 | 3.91% | 44.44 | 47.36 | 260203 | 120435.19 | 1.49% |
| 2025-08-18 | 43.01 | 44.20 | 1.19 | 2.77% | 42.93 | 44.28 | 145070 | 63301.43 | 0.83% |
| 2025-08-15 | 42.74 | 43.01 | 0.22 | 0.51% | 42.50 | 43.37 | 93931 | 40294.54 | 0.54% |
| 2025-08-14 | 43.41 | 42.79 | -0.59 | -1.36% | 42.71 | 43.50 | 118494 | 51048.46 | 0.68% |
| 2025-08-13 | 42.40 | 43.38 | 0.98 | 2.31% | 42.25 | 43.88 | 173244 | 74742.39 | 0.99% |
| 2025-08-12 | 42.66 | 42.40 | -0.15 | -0.35% | 42.10 | 42.93 | 94380 | 40101.36 | 0.54% |
| 2025-08-11 | 42.40 | 42.55 | 0.08 | 0.19% | 42.30 | 42.88 | 97928 | 41692.66 | 0.56% |
| 2025-08-08 | 42.80 | 42.47 | -0.57 | -1.32% | 42.41 | 42.96 | 83267 | 35497.23 | 0.48% |
| 2025-08-07 | 43.77 | 43.04 | -0.96 | -2.18% | 42.82 | 44.16 | 129531 | 56102.78 | 0.74% |
| 2025-08-06 | 45.24 | 44.00 | -1.36 | -3.00% | 43.90 | 45.73 | 125140 | 55719.56 | 0.71% |
| 2025-08-05 | 44.20 | 45.36 | 1.60 | 3.66% | 43.80 | 45.64 | 136925 | 61221.33 | 0.78% |
| 2025-08-04 | 43.48 | 43.76 | 0.03 | 0.07% | 42.90 | 43.95 | 87670 | 38089.82 | 0.50% |
| 2025-08-01 | 44.30 | 43.73 | -0.57 | -1.29% | 43.48 | 45.20 | 115437 | 50970.72 | 0.66% |
| 2025-07-31 | 44.88 | 44.30 | -0.58 | -1.29% | 44.17 | 45.30 | 122022 | 54451.60 | 0.70% |
| 2025-07-30 | 44.69 | 44.88 | -0.14 | -0.31% | 44.22 | 46.00 | 159506 | 72107.61 | 0.91% |
| 2025-07-29 | 43.90 | 45.02 | 1.16 | 2.64% | 43.51 | 45.27 | 188450 | 84232.73 | 1.08% |
| 2025-07-28 | 42.65 | 43.86 | 1.13 | 2.64% | 42.58 | 44.37 | 164526 | 71735.09 | 0.94% |
| 2025-07-25 | 43.08 | 42.73 | -0.30 | -0.70% | 42.60 | 43.63 | 106159 | 45799.45 | 0.61% |
| 2025-07-24 | 43.20 | 43.03 | 0.04 | 0.09% | 42.60 | 43.48 | 115633 | 49599.14 | 0.66% |
| 2025-07-23 | 43.61 | 42.99 | -0.99 | -2.25% | 42.75 | 43.85 | 197437 | 85386.87 | 1.13% |
| 2025-07-22 | 44.40 | 43.98 | -0.46 | -1.04% | 43.80 | 45.12 | 134476 | 59589.02 | 0.77% |
| 2025-07-21 | 44.62 | 44.44 | -0.36 | -0.80% | 43.83 | 44.90 | 137014 | 60661.39 | 0.78% |
| 2025-07-18 | 43.94 | 44.80 | 0.86 | 1.96% | 43.40 | 45.07 | 184037 | 81664.97 | 1.05% |
| 2025-07-17 | 42.04 | 43.94 | 1.47 | 3.46% | 41.44 | 44.00 | 292521 | 126519.30 | 1.67% |
| 2025-07-16 | 42.00 | 42.47 | 1.89 | 4.66% | 41.72 | 42.66 | 319693 | 135066.28 | 1.82% |
| 2025-07-15 | 40.51 | 40.58 | 0.17 | 0.42% | 39.80 | 40.74 | 140644 | 56589.71 | 0.80% |
| 2025-07-14 | 40.13 | 40.41 | 0.28 | 0.70% | 39.95 | 40.80 | 107633 | 43579.43 | 0.61% |
| 2025-07-11 | 39.84 | 40.13 | 0.29 | 0.73% | 39.73 | 40.45 | 100584 | 40380.22 | 0.57% |
| 2025-07-10 | 39.60 | 39.84 | 0.23 | 0.58% | 39.50 | 40.15 | 89709 | 35811.38 | 0.51% |
| 2025-07-09 | 39.02 | 39.61 | 0.39 | 0.99% | 38.89 | 40.00 | 121016 | 47939.16 | 0.69% |
| 2025-07-08 | 39.47 | 39.22 | -0.42 | -1.06% | 39.02 | 40.02 | 145323 | 57137.28 | 0.83% |
| 2025-07-07 | 40.72 | 39.64 | -1.13 | -2.77% | 39.48 | 41.08 | 129655 | 51870.09 | 0.74% |
| 2025-07-04 | 40.35 | 40.77 | 0.41 | 1.02% | 40.21 | 41.20 | 118570 | 48394.15 | 0.68% |
| 2025-07-03 | 40.20 | 40.36 | 0.25 | 0.62% | 39.70 | 40.67 | 93185 | 37590.05 | 0.53% |
| 2025-07-02 | 41.13 | 40.11 | -1.01 | -2.46% | 39.95 | 41.51 | 138303 | 56111.04 | 0.79% |
| 2025-07-01 | 40.46 | 41.12 | 0.76 | 1.88% | 40.29 | 41.22 | 142538 | 58206.34 | 0.81% |
| 2025-06-30 | 40.27 | 40.36 | -0.03 | -0.07% | 39.85 | 40.44 | 107545 | 43180.82 | 0.61% |
| 2025-06-27 | 40.05 | 40.39 | 0.24 | 0.60% | 39.88 | 40.56 | 95010 | 38276.24 | 0.54% |
华东医药(000963)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。
