| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 42.50 | 43.38 | 1.04 | 2.46% | 42.45 | 44.00 | 226292 | 98138.77 | 1.29% |
| 2025-05-22 | 41.90 | 42.34 | 0.24 | 0.57% | 41.63 | 42.54 | 126661 | 53393.45 | 0.72% |
| 2025-05-21 | 41.00 | 42.10 | 1.00 | 2.43% | 40.77 | 42.32 | 146208 | 61038.30 | 0.83% |
| 2025-05-20 | 40.67 | 41.10 | 0.70 | 1.73% | 40.45 | 41.40 | 172721 | 70754.02 | 0.99% |
| 2025-05-19 | 40.50 | 40.40 | -0.20 | -0.49% | 39.88 | 40.81 | 107497 | 43324.65 | 0.61% |
| 2025-05-16 | 39.17 | 40.60 | 1.31 | 3.33% | 38.82 | 40.66 | 194542 | 78070.50 | 1.11% |
| 2025-05-15 | 39.12 | 39.29 | 0.05 | 0.13% | 39.10 | 40.21 | 144028 | 57028.14 | 0.82% |
| 2025-05-14 | 38.86 | 39.24 | 0.23 | 0.59% | 38.51 | 39.35 | 108730 | 42491.84 | 0.62% |
| 2025-05-13 | 38.50 | 39.01 | 1.35 | 3.58% | 38.26 | 39.58 | 194856 | 75777.96 | 1.11% |
| 2025-05-12 | 38.77 | 37.66 | -1.11 | -2.86% | 37.43 | 38.81 | 165739 | 62586.16 | 0.95% |
| 2025-05-09 | 38.97 | 38.77 | -0.26 | -0.67% | 38.77 | 39.80 | 112300 | 43992.04 | 0.64% |
| 2025-05-08 | 39.00 | 39.03 | 0.03 | 0.08% | 38.84 | 39.75 | 79305 | 31025.10 | 0.45% |
| 2025-05-07 | 38.99 | 39.00 | 0.33 | 0.85% | 38.75 | 40.14 | 175047 | 68870.99 | 1.00% |
| 2025-05-06 | 39.14 | 38.67 | -0.18 | -0.46% | 38.30 | 39.17 | 115873 | 44795.74 | 0.66% |
| 2025-04-30 | 37.42 | 38.85 | 1.44 | 3.85% | 37.30 | 39.19 | 158996 | 61060.76 | 0.91% |
| 2025-04-29 | 37.13 | 37.41 | 0.25 | 0.67% | 36.90 | 37.65 | 84434 | 31536.80 | 0.48% |
| 2025-04-28 | 37.43 | 37.16 | -0.46 | -1.22% | 37.01 | 37.80 | 112498 | 41931.92 | 0.64% |
| 2025-04-25 | 38.51 | 37.62 | -1.60 | -4.08% | 37.11 | 38.51 | 282998 | 106368.05 | 1.62% |
| 2025-04-24 | 38.95 | 39.22 | 0.26 | 0.67% | 38.81 | 39.75 | 126210 | 49521.17 | 0.72% |
| 2025-04-23 | 40.00 | 38.96 | -1.03 | -2.58% | 38.80 | 40.09 | 177650 | 69774.31 | 1.01% |
| 2025-04-22 | 39.09 | 39.99 | 0.66 | 1.68% | 39.05 | 40.80 | 210340 | 84395.89 | 1.20% |
| 2025-04-21 | 38.32 | 39.33 | 0.75 | 1.94% | 38.05 | 39.80 | 180787 | 70598.68 | 1.03% |
| 2025-04-18 | 38.53 | 38.58 | 1.75 | 4.75% | 38.10 | 39.39 | 231681 | 89708.63 | 1.32% |
| 2025-04-17 | 37.24 | 36.83 | -0.68 | -1.81% | 36.73 | 37.60 | 103428 | 38247.16 | 0.59% |
| 2025-04-16 | 36.58 | 37.51 | 0.65 | 1.76% | 36.31 | 37.59 | 91098 | 33660.12 | 0.52% |
| 2025-04-15 | 37.27 | 36.86 | -0.54 | -1.44% | 36.70 | 37.79 | 105947 | 39219.20 | 0.60% |
| 2025-04-14 | 37.01 | 37.40 | 0.40 | 1.08% | 36.60 | 37.96 | 124804 | 46722.01 | 0.71% |
| 2025-04-11 | 36.62 | 37.00 | 0.18 | 0.49% | 36.42 | 37.74 | 132917 | 49337.77 | 0.76% |
| 2025-04-10 | 36.50 | 36.82 | 0.63 | 1.74% | 36.19 | 37.49 | 158416 | 58356.08 | 0.90% |
| 2025-04-09 | 36.02 | 36.19 | -0.21 | -0.58% | 35.15 | 36.59 | 180011 | 64491.36 | 1.03% |
| 2025-04-08 | 37.08 | 36.40 | -0.49 | -1.33% | 36.07 | 37.50 | 206475 | 75777.48 | 1.18% |
| 2025-04-07 | 37.01 | 36.89 | -1.86 | -4.80% | 35.66 | 38.38 | 273422 | 101722.24 | 1.56% |
| 2025-04-03 | 38.20 | 38.75 | 0.01 | 0.03% | 38.20 | 39.35 | 121519 | 47245.14 | 0.69% |
| 2025-04-02 | 38.69 | 38.74 | -0.04 | -0.10% | 38.52 | 39.55 | 154565 | 60010.02 | 0.88% |
| 2025-04-01 | 36.65 | 38.78 | 2.08 | 5.67% | 36.53 | 39.38 | 374726 | 144434.06 | 2.14% |
| 2025-03-31 | 36.84 | 36.70 | -0.20 | -0.54% | 36.30 | 37.50 | 183607 | 67619.03 | 1.05% |
| 2025-03-28 | 36.61 | 36.90 | -0.23 | -0.62% | 36.37 | 37.78 | 329153 | 122483.17 | 1.88% |
| 2025-03-27 | 33.69 | 37.13 | 3.37 | 9.98% | 33.62 | 37.14 | 458719 | 165513.52 | 2.62% |
| 2025-03-26 | 34.08 | 33.76 | -0.27 | -0.79% | 33.73 | 34.27 | 51493 | 17433.38 | 0.29% |
| 2025-03-25 | 33.87 | 34.03 | 0.17 | 0.50% | 33.45 | 34.10 | 66631 | 22492.60 | 0.38% |
| 2025-03-24 | 33.75 | 33.86 | 0.11 | 0.33% | 33.50 | 33.92 | 54057 | 18207.97 | 0.31% |
| 2025-03-21 | 34.27 | 33.75 | -0.47 | -1.37% | 33.62 | 34.39 | 69334 | 23519.74 | 0.40% |
| 2025-03-20 | 34.70 | 34.22 | -0.51 | -1.47% | 34.14 | 34.70 | 73287 | 25211.25 | 0.42% |
| 2025-03-19 | 34.56 | 34.73 | 0.11 | 0.32% | 34.43 | 34.95 | 63943 | 22156.94 | 0.36% |
| 2025-03-18 | 34.58 | 34.62 | 0.06 | 0.17% | 34.31 | 34.99 | 80339 | 27886.78 | 0.46% |
| 2025-03-17 | 35.59 | 34.56 | -0.91 | -2.57% | 34.41 | 35.69 | 143388 | 49834.88 | 0.82% |
| 2025-03-14 | 34.87 | 35.47 | 0.60 | 1.72% | 34.87 | 35.76 | 135789 | 48241.32 | 0.77% |
| 2025-03-13 | 34.75 | 34.87 | 0.14 | 0.40% | 34.46 | 34.96 | 62933 | 21874.99 | 0.36% |
| 2025-03-12 | 34.75 | 34.73 | -0.02 | -0.06% | 34.52 | 35.53 | 81608 | 28441.24 | 0.47% |
| 2025-03-11 | 34.00 | 34.75 | 0.54 | 1.58% | 33.86 | 35.14 | 100944 | 34964.88 | 0.58% |
| 2025-03-10 | 34.10 | 34.21 | 0.22 | 0.65% | 33.82 | 34.41 | 63650 | 21721.90 | 0.36% |
| 2025-03-07 | 34.42 | 33.99 | -0.47 | -1.36% | 33.85 | 34.45 | 69447 | 23695.58 | 0.40% |
| 2025-03-06 | 34.57 | 34.46 | 0.09 | 0.26% | 34.17 | 34.64 | 73702 | 25332.67 | 0.42% |
| 2025-03-05 | 34.93 | 34.37 | -0.56 | -1.60% | 34.28 | 35.01 | 62654 | 21603.17 | 0.36% |
| 2025-03-04 | 35.10 | 34.93 | -0.31 | -0.88% | 34.91 | 35.38 | 51883 | 18225.85 | 0.30% |
| 2025-03-03 | 34.60 | 35.24 | 0.61 | 1.76% | 34.53 | 35.48 | 83654 | 29458.93 | 0.48% |
| 2025-02-28 | 35.53 | 34.63 | -0.96 | -2.70% | 34.51 | 35.78 | 99990 | 35056.83 | 0.57% |
| 2025-02-27 | 35.03 | 35.59 | 0.38 | 1.08% | 34.96 | 35.60 | 80546 | 28454.60 | 0.46% |
| 2025-02-26 | 35.00 | 35.21 | 0.37 | 1.06% | 34.65 | 35.22 | 69784 | 24377.06 | 0.40% |
| 2025-02-25 | 35.05 | 34.84 | -0.52 | -1.47% | 34.75 | 35.22 | 63003 | 22024.37 | 0.36% |
| 2025-02-24 | 35.40 | 35.36 | 0.11 | 0.31% | 34.99 | 35.67 | 96920 | 34178.08 | 0.55% |
| 2025-02-21 | 33.98 | 35.25 | 1.27 | 3.74% | 33.98 | 35.67 | 193397 | 67700.76 | 1.10% |
| 2025-02-20 | 33.51 | 33.98 | 0.60 | 1.80% | 33.51 | 34.69 | 124429 | 42500.36 | 0.71% |
| 2025-02-19 | 33.28 | 33.38 | 0.10 | 0.30% | 32.98 | 33.43 | 65713 | 21815.29 | 0.38% |
| 2025-02-18 | 33.73 | 33.28 | -0.45 | -1.33% | 33.20 | 33.89 | 106222 | 35602.30 | 0.61% |
| 2025-02-17 | 34.57 | 33.73 | -0.65 | -1.89% | 33.51 | 34.69 | 126755 | 42979.55 | 0.72% |
| 2025-02-14 | 34.45 | 34.38 | -0.24 | -0.69% | 34.12 | 34.86 | 93751 | 32245.08 | 0.54% |
| 2025-02-13 | 34.40 | 34.62 | 0.22 | 0.64% | 34.19 | 34.95 | 66309 | 23001.51 | 0.38% |
| 2025-02-12 | 34.56 | 34.40 | -0.31 | -0.89% | 34.06 | 34.66 | 80356 | 27550.23 | 0.46% |
| 2025-02-11 | 34.71 | 34.71 | 0.00 | 0.00% | 34.48 | 34.98 | 65980 | 22913.64 | 0.38% |
| 2025-02-10 | 34.92 | 34.71 | -0.18 | -0.52% | 34.59 | 35.08 | 79453 | 27589.83 | 0.45% |
| 2025-02-07 | 34.90 | 34.89 | -0.02 | -0.06% | 34.63 | 35.20 | 89742 | 31364.02 | 0.51% |
| 2025-02-06 | 34.93 | 34.91 | -0.10 | -0.29% | 34.60 | 35.02 | 63027 | 21960.25 | 0.36% |
| 2025-02-05 | 34.79 | 35.01 | 0.21 | 0.60% | 34.55 | 35.08 | 55732 | 19443.44 | 0.32% |
| 2025-01-27 | 34.20 | 34.80 | 0.69 | 2.02% | 34.11 | 34.96 | 85814 | 29817.90 | 0.49% |
| 2025-01-24 | 34.20 | 34.11 | -0.32 | -0.93% | 33.90 | 34.49 | 64118 | 21873.43 | 0.37% |
| 2025-01-23 | 34.80 | 34.43 | 0.01 | 0.03% | 34.25 | 34.88 | 65214 | 22454.08 | 0.37% |
| 2025-01-22 | 34.50 | 34.42 | -0.23 | -0.66% | 34.02 | 35.06 | 66096 | 22720.68 | 0.38% |
| 2025-01-21 | 34.42 | 34.65 | 0.62 | 1.82% | 34.23 | 34.88 | 111774 | 38614.89 | 0.64% |
| 2025-01-20 | 33.18 | 34.03 | 1.10 | 3.34% | 32.80 | 34.48 | 121335 | 41168.39 | 0.69% |
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。
