| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 41.15 | 41.45 | 0.29 | 0.70% | 40.85 | 41.45 | 51627 | 21268.19 | 0.29% |
| 2025-12-11 | 41.60 | 41.16 | -0.44 | -1.06% | 41.13 | 41.70 | 36668 | 15163.42 | 0.21% |
| 2025-12-10 | 41.63 | 41.60 | -0.14 | -0.34% | 41.16 | 41.71 | 41008 | 17005.38 | 0.23% |
| 2025-12-09 | 42.58 | 41.74 | -0.78 | -1.83% | 41.60 | 43.05 | 69470 | 29299.99 | 0.40% |
| 2025-12-08 | 42.58 | 42.52 | 0.39 | 0.93% | 42.09 | 43.07 | 68964 | 29436.55 | 0.39% |
| 2025-12-05 | 42.38 | 42.13 | -0.25 | -0.59% | 41.70 | 42.46 | 51549 | 21637.16 | 0.29% |
| 2025-12-04 | 42.55 | 42.38 | -0.17 | -0.40% | 42.33 | 42.96 | 42247 | 18010.97 | 0.24% |
| 2025-12-03 | 42.66 | 42.55 | 0.00 | 0.00% | 42.20 | 42.77 | 39997 | 16978.13 | 0.23% |
| 2025-12-02 | 42.63 | 42.55 | -0.25 | -0.58% | 42.44 | 42.98 | 38033 | 16200.33 | 0.22% |
| 2025-12-01 | 41.81 | 42.80 | 0.80 | 1.90% | 41.66 | 42.88 | 77870 | 33001.04 | 0.44% |
| 2025-11-28 | 41.40 | 42.00 | 0.70 | 1.69% | 41.11 | 42.13 | 60862 | 25372.94 | 0.35% |
| 2025-11-27 | 41.41 | 41.30 | -0.15 | -0.36% | 40.95 | 41.57 | 59798 | 24700.47 | 0.34% |
| 2025-11-26 | 40.98 | 41.45 | 0.48 | 1.17% | 40.97 | 41.90 | 56261 | 23367.24 | 0.32% |
| 2025-11-25 | 41.08 | 40.97 | -0.20 | -0.49% | 40.91 | 41.32 | 53101 | 21816.43 | 0.30% |
| 2025-11-24 | 40.70 | 41.17 | 0.81 | 2.01% | 40.52 | 41.44 | 87839 | 36124.95 | 0.50% |
| 2025-11-21 | 41.00 | 40.36 | -0.81 | -1.97% | 39.87 | 41.22 | 89181 | 36044.62 | 0.51% |
| 2025-11-20 | 41.69 | 41.17 | -0.39 | -0.94% | 41.14 | 41.78 | 47202 | 19562.69 | 0.27% |
| 2025-11-19 | 42.01 | 41.56 | -0.63 | -1.49% | 41.36 | 42.17 | 53933 | 22465.37 | 0.31% |
| 2025-11-18 | 42.08 | 42.19 | 0.00 | 0.00% | 41.81 | 42.59 | 50364 | 21228.39 | 0.29% |
| 2025-11-17 | 43.03 | 42.19 | -0.96 | -2.22% | 41.92 | 43.03 | 74059 | 31331.93 | 0.42% |
| 2025-11-14 | 43.42 | 43.15 | -0.50 | -1.15% | 43.00 | 43.75 | 77707 | 33663.98 | 0.44% |
| 2025-11-13 | 43.10 | 43.65 | 0.85 | 1.99% | 42.46 | 43.78 | 116640 | 50449.28 | 0.67% |
| 2025-11-12 | 42.92 | 42.80 | 0.20 | 0.47% | 42.49 | 43.38 | 106743 | 45938.79 | 0.61% |
| 2025-11-11 | 42.29 | 42.60 | 0.13 | 0.31% | 41.94 | 42.85 | 101193 | 42958.15 | 0.58% |
| 2025-11-10 | 40.39 | 42.47 | 2.17 | 5.38% | 40.39 | 42.88 | 175968 | 73717.43 | 1.00% |
| 2025-11-07 | 40.00 | 40.30 | 0.08 | 0.20% | 39.83 | 40.51 | 55041 | 22126.76 | 0.31% |
| 2025-11-06 | 40.62 | 40.22 | -0.40 | -0.98% | 39.90 | 40.78 | 88158 | 35408.33 | 0.50% |
| 2025-11-05 | 40.50 | 40.62 | -0.26 | -0.64% | 40.30 | 41.18 | 63826 | 25947.67 | 0.36% |
| 2025-11-04 | 41.58 | 40.88 | -0.76 | -1.83% | 40.70 | 41.64 | 75970 | 31120.41 | 0.43% |
| 2025-11-03 | 41.67 | 41.64 | 0.06 | 0.14% | 41.35 | 42.29 | 129856 | 54346.20 | 0.74% |
| 2025-10-31 | 40.51 | 41.58 | 1.04 | 2.57% | 40.22 | 41.98 | 151638 | 62857.58 | 0.87% |
| 2025-10-30 | 40.78 | 40.54 | -0.26 | -0.64% | 40.31 | 41.07 | 85667 | 34833.40 | 0.49% |
| 2025-10-29 | 39.74 | 40.80 | 1.07 | 2.69% | 39.63 | 40.86 | 111413 | 44997.76 | 0.64% |
| 2025-10-28 | 40.05 | 39.73 | -0.20 | -0.50% | 39.57 | 40.62 | 100155 | 40130.07 | 0.57% |
| 2025-10-27 | 40.18 | 39.93 | 0.34 | 0.86% | 39.65 | 40.36 | 77213 | 30875.12 | 0.44% |
| 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% |
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。
