| 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 | 21.01 | 23.17 | 2.17 | 10.33% | 20.90 | 23.21 | 75723 | 16704.26 | 1.44% | 194.00 |
| 2026-03-24 | 20.43 | 21.00 | 0.82 | 4.06% | 20.40 | 21.00 | 30636 | 6343.20 | 0.58% | 0.00 |
| 2026-03-23 | 21.10 | 20.18 | -1.12 | -5.26% | 20.05 | 21.14 | 42025 | 8616.67 | 0.80% | 0.00 |
| 2026-03-20 | 21.90 | 21.30 | -0.56 | -2.56% | 21.30 | 22.15 | 27619 | 5985.52 | 0.53% | 0.00 |
| 2026-03-19 | 22.10 | 21.86 | -0.56 | -2.50% | 21.75 | 22.38 | 24306 | 5346.67 | 0.46% | 0.00 |
| 2026-03-18 | 22.29 | 22.42 | 0.22 | 0.99% | 22.00 | 22.50 | 22903 | 5102.93 | 0.44% | 0.00 |
| 2026-03-17 | 22.37 | 22.20 | -0.20 | -0.89% | 22.20 | 22.92 | 38060 | 8599.80 | 0.72% | 0.00 |
| 2026-03-16 | 22.22 | 22.40 | 0.06 | 0.27% | 22.22 | 22.67 | 32611 | 7317.77 | 0.62% | 0.00 |
| 2026-03-13 | 21.92 | 22.34 | 0.43 | 1.96% | 21.77 | 22.53 | 38166 | 8494.98 | 0.73% | 0.00 |
| 2026-03-12 | 22.04 | 21.91 | -0.25 | -1.13% | 21.81 | 22.28 | 18238 | 4012.03 | 0.35% | 0.00 |
| 2026-03-11 | 22.08 | 22.16 | 0.19 | 0.86% | 21.90 | 22.23 | 25421 | 5615.59 | 0.48% | 31.00 |
| 2026-03-10 | 21.67 | 21.97 | 0.45 | 2.09% | 21.60 | 21.99 | 27837 | 6078.96 | 0.53% | 0.00 |
| 2026-03-09 | 21.95 | 21.52 | -0.63 | -2.84% | 21.26 | 22.01 | 50654 | 10905.75 | 0.96% | 24.00 |
| 2026-03-06 | 21.71 | 22.15 | 0.37 | 1.70% | 21.68 | 22.25 | 23078 | 5093.49 | 0.44% | 0.00 |
| 2026-03-05 | 21.89 | 21.78 | 0.17 | 0.79% | 21.68 | 22.00 | 22982 | 5018.20 | 0.44% | 0.00 |
| 2026-03-04 | 22.06 | 21.61 | -0.54 | -2.44% | 21.48 | 22.20 | 41983 | 9140.89 | 0.80% | 0.00 |
| 2026-03-03 | 22.58 | 22.15 | -0.36 | -1.60% | 22.07 | 22.82 | 41085 | 9200.83 | 0.78% | 0.00 |
| 2026-03-02 | 23.42 | 22.51 | -1.28 | -5.38% | 22.13 | 23.42 | 86690 | 19619.99 | 1.65% | 0.00 |
| 2026-02-27 | 23.84 | 23.79 | -0.11 | -0.46% | 23.71 | 24.16 | 32830 | 7843.19 | 0.62% | 0.00 |
| 2026-02-26 | 24.11 | 23.90 | -0.17 | -0.71% | 23.53 | 24.19 | 49205 | 11689.85 | 0.94% | 5.00 |
| 2026-02-25 | 24.24 | 24.07 | -0.14 | -0.58% | 24.02 | 24.37 | 31443 | 7613.39 | 0.60% | 0.00 |
| 2026-02-24 | 23.56 | 24.21 | 0.81 | 3.46% | 23.55 | 24.94 | 93580 | 22887.70 | 1.78% | 0.00 |
| 2026-02-13 | 23.68 | 23.40 | -0.25 | -1.06% | 23.40 | 23.90 | 23476 | 5563.03 | 0.45% | 0.00 |
| 2026-02-12 | 23.88 | 23.65 | -0.23 | -0.96% | 23.64 | 23.98 | 26954 | 6404.64 | 0.51% | 0.00 |
| 2026-02-11 | 23.91 | 23.88 | -0.02 | -0.08% | 23.80 | 24.05 | 21757 | 5216.62 | 0.41% | 0.00 |
| 2026-02-10 | 23.91 | 23.90 | -0.05 | -0.21% | 23.76 | 24.07 | 21400 | 5119.48 | 0.41% | 0.00 |
| 2026-02-09 | 23.85 | 23.95 | -0.03 | -0.13% | 23.80 | 24.21 | 31225 | 7464.09 | 0.59% | 25.00 |
| 2026-02-06 | 23.99 | 23.98 | 0.05 | 0.21% | 23.90 | 24.36 | 48798 | 11793.82 | 0.93% | 0.00 |
| 2026-02-05 | 23.66 | 23.93 | 0.33 | 1.40% | 23.54 | 24.40 | 63109 | 15152.97 | 1.20% | 0.00 |
| 2026-02-04 | 23.29 | 23.60 | 0.19 | 0.81% | 23.27 | 23.74 | 29228 | 6870.29 | 0.56% | 0.00 |
| 2026-02-03 | 23.18 | 23.41 | 0.45 | 1.96% | 23.01 | 23.45 | 30078 | 7003.55 | 0.57% | 0.00 |
| 2026-02-02 | 23.33 | 22.96 | -0.49 | -2.09% | 22.96 | 23.70 | 32263 | 7524.84 | 0.61% | 0.00 |
| 2026-01-30 | 23.43 | 23.45 | 0.00 | 0.00% | 23.10 | 23.83 | 32539 | 7636.00 | 0.62% | 0.00 |
| 2026-01-29 | 23.36 | 23.45 | 0.05 | 0.21% | 22.95 | 23.85 | 42127 | 9886.86 | 0.80% | 0.00 |
| 2026-01-28 | 23.91 | 23.40 | -0.60 | -2.50% | 23.35 | 24.21 | 45292 | 10684.03 | 0.86% | 0.00 |
| 2026-01-27 | 24.40 | 24.00 | -0.42 | -1.72% | 23.56 | 24.41 | 49967 | 11941.28 | 0.95% | 18.00 |
| 2026-01-26 | 24.77 | 24.42 | -0.38 | -1.53% | 24.22 | 24.99 | 54894 | 13406.70 | 1.04% | 0.00 |
| 2026-01-23 | 24.68 | 24.80 | 0.41 | 1.68% | 24.66 | 25.10 | 55654 | 13830.12 | 1.06% | 0.00 |
| 2026-01-22 | 24.76 | 24.39 | -0.37 | -1.49% | 24.34 | 24.78 | 43535 | 10652.91 | 0.83% | 0.00 |
| 2026-01-21 | 24.58 | 24.76 | 0.12 | 0.49% | 24.52 | 25.08 | 40835 | 10122.67 | 0.78% | 0.00 |
| 2026-01-20 | 24.71 | 24.64 | -0.10 | -0.40% | 24.40 | 24.86 | 35617 | 8759.21 | 0.68% | 0.00 |
| 2026-01-19 | 24.85 | 24.74 | 0.23 | 0.94% | 24.64 | 25.22 | 43428 | 10820.26 | 0.83% | 0.00 |
| 2026-01-16 | 24.95 | 24.51 | -0.39 | -1.57% | 24.47 | 25.05 | 52203 | 12863.12 | 0.99% | 0.00 |
| 2026-01-15 | 25.31 | 24.90 | -0.52 | -2.05% | 24.72 | 25.32 | 54412 | 13566.06 | 1.04% | 0.00 |
| 2026-01-14 | 25.56 | 25.42 | -0.41 | -1.59% | 24.98 | 26.18 | 100161 | 25679.34 | 1.91% | 0.00 |
| 2026-01-13 | 24.87 | 25.83 | 0.95 | 3.82% | 24.78 | 26.30 | 146926 | 37566.70 | 2.80% | 7.00 |
| 2026-01-12 | 25.02 | 24.88 | -0.14 | -0.56% | 24.51 | 25.11 | 59159 | 14667.72 | 1.13% | 0.00 |
| 2026-01-09 | 24.60 | 25.02 | 0.31 | 1.25% | 24.43 | 25.15 | 66897 | 16606.50 | 1.27% | 0.00 |
| 2026-01-08 | 24.68 | 24.71 | 0.34 | 1.40% | 24.62 | 25.25 | 70180 | 17428.33 | 1.34% | 0.00 |
| 2026-01-07 | 24.83 | 24.37 | -0.21 | -0.85% | 24.31 | 24.96 | 47900 | 11785.93 | 0.91% | 28.00 |
| 2026-01-06 | 24.80 | 24.58 | -0.65 | -2.58% | 24.56 | 26.17 | 108710 | 27171.81 | 2.07% | 0.00 |
| 2026-01-05 | 23.44 | 25.23 | 1.63 | 6.91% | 23.24 | 25.48 | 83228 | 20123.74 | 1.58% | 20.00 |
| 2025-12-31 | 23.01 | 23.60 | 0.60 | 2.61% | 23.01 | 23.83 | 41614 | 9715.15 | 0.79% | 1.00 |
| 2025-12-30 | 23.26 | 23.00 | -0.44 | -1.88% | 22.94 | 23.38 | 39867 | 9186.77 | 0.76% | 0.00 |
| 2025-12-29 | 23.92 | 23.44 | -0.49 | -2.05% | 23.30 | 23.92 | 32989 | 7733.40 | 0.63% | 0.00 |
| 2025-12-26 | 24.21 | 23.93 | -0.29 | -1.20% | 23.73 | 24.25 | 45235 | 10844.47 | 0.86% | 0.00 |
| 2025-12-25 | 23.48 | 24.22 | 0.70 | 2.98% | 23.42 | 24.69 | 74500 | 18036.65 | 1.42% | 0.00 |
| 2025-12-24 | 23.41 | 23.52 | 0.07 | 0.30% | 23.29 | 23.65 | 29463 | 6905.56 | 0.56% | 0.00 |
| 2025-12-23 | 23.13 | 23.45 | 0.23 | 0.99% | 23.13 | 23.77 | 45330 | 10654.22 | 0.86% | 0.00 |
| 2025-12-22 | 23.21 | 23.22 | -0.15 | -0.64% | 22.88 | 23.50 | 35666 | 8265.48 | 0.68% | 0.00 |
| 2025-12-19 | 23.10 | 23.37 | 0.17 | 0.73% | 22.80 | 23.77 | 60305 | 14051.42 | 1.15% | 0.00 |
| 2025-12-18 | 22.42 | 23.20 | 0.73 | 3.25% | 22.39 | 23.36 | 58224 | 13428.33 | 1.11% | 8.00 |
| 2025-12-17 | 22.14 | 22.47 | 0.32 | 1.44% | 22.08 | 22.65 | 34331 | 7690.76 | 0.65% | 0.00 |
| 2025-12-16 | 22.67 | 22.15 | -0.36 | -1.60% | 22.08 | 22.78 | 32433 | 7230.19 | 0.62% | 0.00 |
| 2025-12-15 | 22.71 | 22.51 | -0.28 | -1.23% | 22.50 | 22.90 | 29526 | 6682.03 | 0.56% | 0.00 |
| 2025-12-12 | 23.02 | 22.79 | -0.28 | -1.21% | 22.55 | 23.10 | 49756 | 11296.50 | 0.95% | 0.00 |
| 2025-12-11 | 23.57 | 23.07 | -0.37 | -1.58% | 22.91 | 23.70 | 59689 | 13866.65 | 1.14% | 0.00 |
| 2025-12-10 | 22.45 | 23.44 | 1.01 | 4.50% | 22.45 | 23.68 | 100369 | 23344.40 | 1.91% | 0.00 |
| 2025-12-09 | 22.37 | 22.43 | 0.00 | 0.00% | 22.36 | 22.95 | 41487 | 9412.40 | 0.79% | 0.00 |
| 2025-12-08 | 22.65 | 22.43 | -0.22 | -0.97% | 22.40 | 22.75 | 31050 | 6989.37 | 0.59% | 10.00 |
| 2025-12-05 | 22.13 | 22.65 | 0.59 | 2.67% | 21.88 | 22.70 | 39135 | 8735.38 | 0.74% | 0.00 |
| 2025-12-04 | 22.43 | 22.06 | -0.39 | -1.74% | 21.97 | 22.48 | 28894 | 6390.90 | 0.55% | 0.00 |
| 2025-12-03 | 22.35 | 22.45 | 0.07 | 0.31% | 22.15 | 22.65 | 40420 | 9061.72 | 0.77% | 0.00 |
| 2025-12-02 | 22.32 | 22.38 | -0.11 | -0.49% | 22.17 | 22.40 | 26316 | 5857.76 | 0.50% | 0.00 |
| 2025-12-01 | 22.31 | 22.49 | 0.17 | 0.76% | 22.15 | 22.53 | 36133 | 8078.22 | 0.69% | 0.00 |
| 2025-11-28 | 22.60 | 22.32 | -0.01 | -0.04% | 21.97 | 22.69 | 36327 | 8067.83 | 0.69% | 0.00 |
| 2025-11-27 | 22.34 | 22.33 | 0.00 | 0.00% | 22.10 | 22.47 | 23184 | 5173.50 | 0.44% | 0.00 |
| 2025-11-26 | 22.03 | 22.33 | 0.26 | 1.18% | 22.02 | 22.55 | 37938 | 8479.86 | 0.72% | 0.00 |
| 2025-11-25 | 22.30 | 22.07 | -0.14 | -0.63% | 22.04 | 22.54 | 36606 | 8150.57 | 0.70% | 0.00 |
| 2025-11-24 | 22.10 | 22.21 | 0.13 | 0.59% | 22.04 | 22.33 | 27691 | 6141.46 | 0.53% | 0.00 |
百洋医药(301015)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。
