| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.28 | 9.65 | 0.44 | 4.78% | 9.09 | 9.68 | 335016 | 31436.38 | 6.56% |
| 2026-02-02 | 8.80 | 9.21 | 0.41 | 4.66% | 8.72 | 9.45 | 259297 | 23813.66 | 5.08% |
| 2026-01-30 | 8.72 | 8.80 | 0.08 | 0.92% | 8.69 | 8.86 | 56154 | 4932.73 | 1.10% |
| 2026-01-29 | 8.87 | 8.72 | -0.09 | -1.02% | 8.66 | 8.88 | 79582 | 6962.80 | 1.56% |
| 2026-01-28 | 9.06 | 8.81 | -0.27 | -2.97% | 8.80 | 9.07 | 95953 | 8527.07 | 1.88% |
| 2026-01-27 | 9.20 | 9.08 | -0.17 | -1.84% | 8.84 | 9.20 | 121562 | 10924.18 | 2.38% |
| 2026-01-26 | 9.10 | 9.25 | 0.21 | 2.32% | 9.00 | 9.30 | 175532 | 16105.49 | 3.44% |
| 2026-01-23 | 8.98 | 9.04 | 0.05 | 0.56% | 8.98 | 9.08 | 86515 | 7815.91 | 1.69% |
| 2026-01-22 | 8.91 | 8.99 | 0.07 | 0.78% | 8.87 | 8.99 | 56644 | 5064.06 | 1.11% |
| 2026-01-21 | 8.90 | 8.92 | 0.01 | 0.11% | 8.84 | 8.94 | 56424 | 5014.42 | 1.10% |
| 2026-01-20 | 8.91 | 8.91 | 0.01 | 0.11% | 8.82 | 8.93 | 51526 | 4575.29 | 1.01% |
| 2026-01-19 | 8.71 | 8.90 | 0.15 | 1.71% | 8.69 | 8.91 | 64553 | 5697.52 | 1.26% |
| 2026-01-16 | 8.94 | 8.75 | -0.19 | -2.13% | 8.73 | 8.96 | 82179 | 7239.40 | 1.61% |
| 2026-01-15 | 8.97 | 8.94 | -0.05 | -0.56% | 8.88 | 9.04 | 69171 | 6186.80 | 1.35% |
| 2026-01-14 | 9.02 | 8.99 | -0.03 | -0.33% | 8.87 | 9.10 | 141870 | 12757.89 | 2.78% |
| 2026-01-13 | 8.82 | 9.02 | 0.20 | 2.27% | 8.77 | 9.11 | 190729 | 17134.10 | 3.73% |
| 2026-01-12 | 8.75 | 8.82 | 0.04 | 0.46% | 8.73 | 8.82 | 104865 | 9199.58 | 2.05% |
| 2026-01-09 | 8.78 | 8.78 | 0.01 | 0.11% | 8.72 | 8.79 | 65471 | 5739.11 | 1.28% |
| 2026-01-08 | 8.73 | 8.77 | 0.03 | 0.34% | 8.72 | 8.80 | 58825 | 5153.30 | 1.15% |
| 2026-01-07 | 8.76 | 8.74 | -0.06 | -0.68% | 8.69 | 8.80 | 72941 | 6365.78 | 1.43% |
| 2026-01-06 | 8.75 | 8.80 | 0.02 | 0.23% | 8.71 | 8.82 | 84949 | 7443.45 | 1.66% |
| 2026-01-05 | 8.60 | 8.78 | 0.14 | 1.62% | 8.57 | 8.79 | 108003 | 9412.84 | 2.11% |
| 2025-12-31 | 8.61 | 8.64 | 0.03 | 0.35% | 8.53 | 8.64 | 77872 | 6694.05 | 1.52% |
| 2025-12-30 | 8.75 | 8.61 | -0.21 | -2.38% | 8.60 | 8.77 | 135970 | 11745.12 | 2.66% |
| 2025-12-29 | 8.74 | 8.82 | 0.02 | 0.23% | 8.68 | 8.82 | 122609 | 10726.92 | 2.40% |
| 2025-12-26 | 8.96 | 8.80 | -0.16 | -1.79% | 8.74 | 8.98 | 179227 | 15860.52 | 3.51% |
| 2025-12-25 | 9.03 | 8.96 | -0.13 | -1.43% | 8.92 | 9.07 | 153865 | 13799.60 | 3.01% |
| 2025-12-24 | 9.24 | 9.09 | -0.16 | -1.73% | 9.07 | 9.25 | 190983 | 17411.51 | 3.74% |
| 2025-12-23 | 9.37 | 9.25 | -0.37 | -3.85% | 9.14 | 9.48 | 351553 | 32556.32 | 6.88% |
| 2025-12-22 | 9.99 | 9.62 | 0.10 | 1.05% | 9.57 | 10.46 | 650002 | 64707.06 | 12.73% |
| 2025-12-19 | 8.63 | 9.52 | 0.87 | 10.06% | 8.58 | 9.52 | 246571 | 23151.93 | 4.83% |
| 2025-12-18 | 8.42 | 8.65 | 0.19 | 2.25% | 8.37 | 8.68 | 40945 | 3522.57 | 0.80% |
| 2025-12-17 | 8.37 | 8.46 | 0.06 | 0.71% | 8.30 | 8.47 | 30763 | 2574.03 | 0.60% |
| 2025-12-16 | 8.49 | 8.40 | -0.05 | -0.59% | 8.37 | 8.52 | 40452 | 3408.53 | 0.79% |
| 2025-12-15 | 8.43 | 8.45 | 0.02 | 0.24% | 8.37 | 8.52 | 27040 | 2287.78 | 0.53% |
| 2025-12-12 | 8.60 | 8.43 | -0.12 | -1.40% | 8.43 | 8.60 | 41999 | 3565.93 | 0.82% |
| 2025-12-11 | 8.73 | 8.55 | -0.14 | -1.61% | 8.53 | 8.73 | 38760 | 3328.22 | 0.76% |
| 2025-12-10 | 8.70 | 8.69 | -0.04 | -0.46% | 8.57 | 8.75 | 45330 | 3922.28 | 0.89% |
| 2025-12-09 | 8.88 | 8.73 | -0.18 | -2.02% | 8.72 | 8.92 | 45906 | 4044.53 | 0.90% |
| 2025-12-08 | 8.97 | 8.91 | -0.03 | -0.34% | 8.89 | 9.04 | 42717 | 3823.04 | 0.84% |
| 2025-12-05 | 9.06 | 8.94 | -0.13 | -1.43% | 8.85 | 9.06 | 57470 | 5127.21 | 1.13% |
| 2025-12-04 | 9.10 | 9.07 | -0.05 | -0.55% | 8.97 | 9.12 | 41400 | 3746.95 | 0.81% |
| 2025-12-03 | 9.04 | 9.12 | 0.11 | 1.22% | 8.92 | 9.19 | 63418 | 5762.24 | 1.24% |
| 2025-12-02 | 9.05 | 9.01 | -0.04 | -0.44% | 8.92 | 9.09 | 38399 | 3456.99 | 0.75% |
| 2025-12-01 | 8.92 | 9.05 | 0.16 | 1.80% | 8.87 | 9.09 | 51533 | 4653.22 | 1.01% |
| 2025-11-28 | 8.94 | 8.89 | -0.13 | -1.44% | 8.77 | 9.01 | 63099 | 5572.71 | 1.24% |
| 2025-11-27 | 8.95 | 9.02 | 0.09 | 1.01% | 8.82 | 9.09 | 55013 | 4921.12 | 1.08% |
| 2025-11-26 | 8.98 | 8.93 | -0.04 | -0.45% | 8.92 | 9.20 | 61626 | 5588.89 | 1.21% |
| 2025-11-25 | 8.80 | 8.97 | 0.19 | 2.16% | 8.77 | 9.05 | 48223 | 4320.32 | 0.94% |
| 2025-11-24 | 8.65 | 8.78 | 0.16 | 1.86% | 8.63 | 8.84 | 53288 | 4680.44 | 1.04% |
| 2025-11-21 | 8.94 | 8.62 | -0.41 | -4.54% | 8.60 | 9.06 | 68785 | 6021.66 | 1.35% |
| 2025-11-20 | 9.12 | 9.03 | -0.05 | -0.55% | 8.94 | 9.14 | 60481 | 5463.49 | 1.18% |
| 2025-11-19 | 9.23 | 9.08 | -0.14 | -1.52% | 9.04 | 9.25 | 58593 | 5337.60 | 1.15% |
| 2025-11-18 | 9.30 | 9.22 | -0.13 | -1.39% | 9.18 | 9.43 | 67995 | 6300.70 | 1.33% |
| 2025-11-17 | 9.46 | 9.35 | -0.10 | -1.06% | 9.31 | 9.50 | 82915 | 7758.52 | 1.62% |
| 2025-11-14 | 9.34 | 9.45 | 0.11 | 1.18% | 9.31 | 9.55 | 142629 | 13528.50 | 2.79% |
| 2025-11-13 | 9.31 | 9.34 | 0.03 | 0.32% | 9.17 | 9.34 | 68869 | 6397.00 | 1.35% |
| 2025-11-12 | 9.29 | 9.31 | 0.02 | 0.22% | 9.27 | 9.39 | 75044 | 6994.85 | 1.47% |
| 2025-11-11 | 9.22 | 9.29 | 0.06 | 0.65% | 9.16 | 9.30 | 64030 | 5925.07 | 1.25% |
| 2025-11-10 | 9.10 | 9.23 | 0.10 | 1.10% | 9.09 | 9.24 | 64858 | 5966.59 | 1.27% |
| 2025-11-07 | 9.05 | 9.13 | 0.08 | 0.88% | 9.04 | 9.16 | 43230 | 3944.18 | 0.85% |
| 2025-11-06 | 9.14 | 9.05 | -0.08 | -0.88% | 9.01 | 9.15 | 37867 | 3434.58 | 0.74% |
| 2025-11-05 | 9.05 | 9.13 | 0.04 | 0.44% | 9.02 | 9.15 | 38378 | 3499.34 | 0.75% |
| 2025-11-04 | 9.07 | 9.09 | -0.01 | -0.11% | 9.02 | 9.12 | 37814 | 3433.73 | 0.74% |
| 2025-11-03 | 9.01 | 9.10 | 0.09 | 1.00% | 9.00 | 9.10 | 45315 | 4105.60 | 0.89% |
| 2025-10-31 | 8.89 | 9.01 | 0.12 | 1.35% | 8.89 | 9.06 | 55871 | 5036.14 | 1.09% |
| 2025-10-30 | 8.95 | 8.89 | -0.06 | -0.67% | 8.88 | 9.06 | 49234 | 4416.32 | 0.96% |
| 2025-10-29 | 9.01 | 8.95 | -0.04 | -0.44% | 8.88 | 9.01 | 42619 | 3806.57 | 0.83% |
| 2025-10-28 | 8.98 | 8.99 | -0.03 | -0.33% | 8.95 | 9.05 | 35140 | 3165.44 | 0.69% |
| 2025-10-27 | 9.03 | 9.02 | 0.01 | 0.11% | 8.91 | 9.06 | 51902 | 4668.97 | 1.02% |
| 2025-10-24 | 9.07 | 9.01 | -0.06 | -0.66% | 8.99 | 9.08 | 51626 | 4661.43 | 1.01% |
| 2025-10-23 | 9.14 | 9.07 | -0.10 | -1.09% | 9.01 | 9.17 | 61708 | 5592.30 | 1.21% |
| 2025-10-22 | 9.07 | 9.17 | 0.09 | 0.99% | 9.03 | 9.20 | 75178 | 6877.25 | 1.47% |
| 2025-10-21 | 9.10 | 9.08 | -0.02 | -0.22% | 9.00 | 9.18 | 78717 | 7146.65 | 1.54% |
| 2025-10-20 | 8.97 | 9.10 | 0.15 | 1.68% | 8.88 | 9.10 | 74961 | 6748.56 | 1.47% |
| 2025-10-17 | 8.89 | 8.95 | 0.01 | 0.11% | 8.87 | 9.05 | 88646 | 7947.80 | 1.74% |
| 2025-10-16 | 8.84 | 8.94 | 0.10 | 1.13% | 8.80 | 9.06 | 81204 | 7269.88 | 1.59% |
| 2025-10-15 | 8.76 | 8.84 | 0.08 | 0.91% | 8.73 | 8.86 | 36430 | 3212.52 | 0.71% |
| 2025-10-14 | 8.78 | 8.76 | 0.08 | 0.92% | 8.70 | 8.82 | 49500 | 4339.88 | 0.97% |
| 2025-10-13 | 8.56 | 8.68 | -0.02 | -0.23% | 8.39 | 8.68 | 42782 | 3669.48 | 0.84% |
佛慈制药(002644)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。
