| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 33.87 | 34.16 | 0.29 | 0.86% | 33.85 | 34.25 | 55334 | 18868.31 | 0.32% |
| 2026-03-24 | 33.93 | 33.87 | 0.31 | 0.92% | 33.52 | 34.21 | 86372 | 29217.00 | 0.49% |
| 2026-03-23 | 34.55 | 33.56 | -1.41 | -4.03% | 33.29 | 34.60 | 123703 | 41884.66 | 0.71% |
| 2026-03-20 | 35.60 | 34.97 | -0.67 | -1.88% | 34.80 | 35.82 | 85257 | 30090.37 | 0.49% |
| 2026-03-19 | 35.75 | 35.64 | -0.48 | -1.33% | 35.45 | 36.20 | 89715 | 32064.96 | 0.51% |
| 2026-03-18 | 35.91 | 36.12 | 0.07 | 0.19% | 35.60 | 36.37 | 86757 | 31234.01 | 0.49% |
| 2026-03-17 | 35.48 | 36.05 | 0.58 | 1.64% | 35.38 | 36.43 | 148956 | 53701.41 | 0.85% |
| 2026-03-16 | 34.88 | 35.47 | 0.54 | 1.55% | 34.78 | 35.78 | 100120 | 35470.20 | 0.57% |
| 2026-03-13 | 34.84 | 34.93 | -0.05 | -0.14% | 34.75 | 35.18 | 51830 | 18125.62 | 0.30% |
| 2026-03-12 | 35.39 | 34.98 | -0.39 | -1.10% | 34.86 | 35.47 | 75787 | 26566.38 | 0.43% |
| 2026-03-11 | 35.52 | 35.37 | -0.05 | -0.14% | 35.09 | 35.61 | 73078 | 25838.40 | 0.42% |
| 2026-03-10 | 34.55 | 35.42 | 1.00 | 2.91% | 34.55 | 35.63 | 115276 | 40584.95 | 0.66% |
| 2026-03-09 | 34.67 | 34.42 | -0.56 | -1.60% | 34.30 | 34.85 | 97086 | 33561.04 | 0.55% |
| 2026-03-06 | 33.72 | 34.98 | 1.17 | 3.46% | 33.72 | 34.98 | 126324 | 43775.71 | 0.72% |
| 2026-03-05 | 34.03 | 33.81 | 0.09 | 0.27% | 33.72 | 34.27 | 67655 | 22974.81 | 0.39% |
| 2026-03-04 | 33.92 | 33.72 | -0.31 | -0.91% | 33.30 | 34.10 | 88601 | 29834.54 | 0.51% |
| 2026-03-03 | 34.42 | 34.03 | -0.31 | -0.90% | 34.01 | 34.70 | 95043 | 32654.79 | 0.54% |
| 2026-03-02 | 35.66 | 34.34 | -1.60 | -4.45% | 34.23 | 35.67 | 209156 | 72520.83 | 1.19% |
| 2026-02-27 | 35.68 | 35.94 | 0.21 | 0.59% | 35.59 | 35.98 | 57198 | 20458.78 | 0.33% |
| 2026-02-26 | 36.05 | 35.73 | -0.31 | -0.86% | 35.67 | 36.28 | 73747 | 26454.69 | 0.42% |
| 2026-02-25 | 35.97 | 36.04 | 0.02 | 0.06% | 35.88 | 36.31 | 64479 | 23278.62 | 0.37% |
| 2026-02-24 | 36.00 | 36.02 | 0.02 | 0.06% | 35.75 | 36.23 | 71680 | 25758.15 | 0.41% |
| 2026-02-13 | 36.34 | 36.00 | -0.37 | -1.02% | 35.90 | 36.45 | 62311 | 22540.58 | 0.36% |
| 2026-02-12 | 36.67 | 36.37 | -0.28 | -0.76% | 36.33 | 36.69 | 56839 | 20696.69 | 0.32% |
| 2026-02-11 | 36.60 | 36.65 | -0.07 | -0.19% | 36.51 | 36.86 | 57392 | 21051.85 | 0.33% |
| 2026-02-10 | 36.39 | 36.72 | 0.41 | 1.13% | 36.26 | 37.12 | 106584 | 39177.97 | 0.61% |
| 2026-02-09 | 36.40 | 36.31 | -0.09 | -0.25% | 36.19 | 36.55 | 83870 | 30470.85 | 0.48% |
| 2026-02-06 | 36.91 | 36.40 | -0.52 | -1.41% | 36.38 | 37.15 | 99245 | 36335.09 | 0.57% |
| 2026-02-05 | 36.60 | 36.92 | 0.49 | 1.35% | 36.53 | 37.32 | 139077 | 51446.26 | 0.79% |
| 2026-02-04 | 36.23 | 36.43 | 0.15 | 0.41% | 36.00 | 36.47 | 82008 | 29685.67 | 0.47% |
| 2026-02-03 | 35.91 | 36.28 | 0.39 | 1.09% | 35.81 | 36.34 | 63315 | 22853.94 | 0.36% |
| 2026-02-02 | 35.98 | 35.89 | -0.18 | -0.50% | 35.79 | 36.78 | 115896 | 42108.79 | 0.66% |
| 2026-01-30 | 36.61 | 36.07 | -0.78 | -2.12% | 36.02 | 36.82 | 101007 | 36727.65 | 0.58% |
| 2026-01-29 | 36.13 | 36.85 | 0.60 | 1.66% | 35.68 | 36.85 | 192956 | 69975.25 | 1.10% |
| 2026-01-28 | 37.23 | 36.25 | -0.98 | -2.63% | 36.23 | 37.29 | 173170 | 63311.66 | 0.99% |
| 2026-01-27 | 37.83 | 37.23 | -0.53 | -1.40% | 37.14 | 37.89 | 97132 | 36267.94 | 0.55% |
| 2026-01-26 | 37.70 | 37.76 | 0.08 | 0.21% | 37.28 | 37.86 | 120384 | 45198.43 | 0.69% |
| 2026-01-23 | 37.80 | 37.68 | -0.09 | -0.24% | 37.58 | 37.95 | 101008 | 38098.46 | 0.58% |
| 2026-01-22 | 38.16 | 37.77 | -0.34 | -0.89% | 37.69 | 38.23 | 104185 | 39436.62 | 0.59% |
| 2026-01-21 | 38.35 | 38.11 | -0.40 | -1.04% | 38.02 | 38.49 | 89546 | 34205.56 | 0.51% |
| 2026-01-20 | 38.54 | 38.51 | 0.03 | 0.08% | 38.42 | 39.42 | 87126 | 33671.09 | 0.50% |
| 2026-01-19 | 38.57 | 38.48 | -0.20 | -0.52% | 38.37 | 38.79 | 91673 | 35319.70 | 0.52% |
| 2026-01-16 | 38.93 | 38.68 | -0.21 | -0.54% | 38.61 | 39.02 | 88382 | 34253.97 | 0.50% |
| 2026-01-15 | 39.00 | 38.89 | -0.21 | -0.54% | 38.81 | 39.33 | 81718 | 31855.31 | 0.47% |
| 2026-01-14 | 39.87 | 39.10 | -0.77 | -1.93% | 38.88 | 40.15 | 186739 | 73732.61 | 1.07% |
| 2026-01-13 | 39.53 | 39.87 | 0.35 | 0.89% | 39.51 | 40.49 | 168974 | 67753.74 | 0.96% |
| 2026-01-12 | 39.85 | 39.52 | -0.11 | -0.28% | 39.26 | 40.17 | 120846 | 47777.66 | 0.69% |
| 2026-01-09 | 39.05 | 39.63 | 0.58 | 1.49% | 38.83 | 39.68 | 115765 | 45442.08 | 0.66% |
| 2026-01-08 | 39.20 | 39.05 | -0.11 | -0.28% | 38.92 | 39.32 | 82164 | 32145.54 | 0.47% |
| 2026-01-07 | 39.60 | 39.16 | -0.42 | -1.06% | 39.03 | 39.84 | 95303 | 37572.00 | 0.54% |
| 2026-01-06 | 39.51 | 39.58 | -0.08 | -0.20% | 39.14 | 39.82 | 92071 | 36285.27 | 0.53% |
| 2026-01-05 | 39.45 | 39.66 | 0.21 | 0.53% | 39.20 | 39.86 | 94718 | 37519.68 | 0.54% |
| 2025-12-31 | 38.81 | 39.45 | 0.39 | 1.00% | 38.72 | 39.46 | 92006 | 36079.21 | 0.52% |
| 2025-12-30 | 38.39 | 39.06 | 0.49 | 1.27% | 38.16 | 39.09 | 85366 | 33041.16 | 0.49% |
| 2025-12-29 | 39.60 | 38.57 | -1.13 | -2.85% | 38.00 | 39.61 | 165826 | 64078.52 | 0.95% |
| 2025-12-26 | 40.04 | 39.70 | -0.33 | -0.82% | 39.66 | 40.04 | 47419 | 18874.32 | 0.27% |
| 2025-12-25 | 39.97 | 40.03 | 0.03 | 0.08% | 39.73 | 40.10 | 39200 | 15644.69 | 0.22% |
| 2025-12-24 | 40.30 | 40.00 | -0.30 | -0.74% | 39.89 | 40.40 | 48733 | 19523.79 | 0.28% |
| 2025-12-23 | 40.70 | 40.30 | -0.24 | -0.59% | 40.29 | 40.94 | 48861 | 19810.77 | 0.28% |
| 2025-12-22 | 40.60 | 40.54 | -0.06 | -0.15% | 40.33 | 40.74 | 35881 | 14555.36 | 0.20% |
| 2025-12-19 | 40.28 | 40.60 | 0.29 | 0.72% | 40.20 | 40.80 | 41527 | 16858.42 | 0.24% |
| 2025-12-18 | 39.98 | 40.31 | 0.27 | 0.67% | 39.72 | 40.50 | 47300 | 19057.04 | 0.27% |
| 2025-12-17 | 39.37 | 40.04 | 0.67 | 1.70% | 39.29 | 40.15 | 55104 | 21927.62 | 0.31% |
| 2025-12-16 | 40.05 | 39.37 | -0.67 | -1.67% | 39.30 | 40.24 | 68622 | 27207.69 | 0.39% |
| 2025-12-15 | 41.24 | 40.04 | -1.41 | -3.40% | 40.00 | 41.70 | 94739 | 38340.72 | 0.54% |
| 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% |
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。
