| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 26.47 | 25.99 | -0.41 | -1.55% | 25.56 | 26.50 | 34275 | 8865.47 | 0.65% | 0.00 |
| 2025-10-27 | 26.29 | 26.40 | 0.33 | 1.27% | 25.95 | 26.46 | 33823 | 8846.20 | 0.64% | 0.00 |
| 2025-10-24 | 26.35 | 26.07 | -0.21 | -0.80% | 26.00 | 26.59 | 37099 | 9738.79 | 0.71% | 0.00 |
| 2025-10-23 | 26.00 | 26.28 | 0.30 | 1.15% | 25.31 | 26.35 | 32439 | 8358.77 | 0.62% | 24.00 |
| 2025-10-22 | 25.58 | 25.98 | 0.28 | 1.09% | 25.58 | 26.11 | 35519 | 9178.16 | 0.68% | 0.00 |
| 2025-10-21 | 25.82 | 25.70 | -0.09 | -0.35% | 25.45 | 25.90 | 30246 | 7760.09 | 0.58% | 0.00 |
| 2025-10-20 | 25.88 | 25.79 | 0.04 | 0.16% | 25.39 | 26.19 | 25529 | 6565.97 | 0.49% | 23.00 |
| 2025-10-17 | 26.58 | 25.75 | -0.82 | -3.09% | 25.60 | 26.72 | 33655 | 8760.52 | 0.64% | 0.00 |
| 2025-10-16 | 27.29 | 26.57 | -0.71 | -2.60% | 26.38 | 27.36 | 33967 | 9125.55 | 0.65% | 0.00 |
| 2025-10-15 | 26.12 | 27.28 | 1.09 | 4.16% | 26.05 | 27.47 | 49912 | 13422.57 | 0.95% | 0.00 |
| 2025-10-14 | 25.95 | 26.19 | 0.35 | 1.35% | 25.80 | 27.05 | 48188 | 12726.17 | 0.92% | 0.00 |
| 2025-10-13 | 26.17 | 25.84 | -0.71 | -2.67% | 25.59 | 26.17 | 49418 | 12762.96 | 0.94% | 0.00 |
| 2025-10-10 | 27.14 | 26.55 | -0.62 | -2.28% | 26.50 | 27.54 | 37626 | 10124.91 | 0.72% | 0.00 |
| 2025-10-09 | 28.10 | 27.17 | -0.83 | -2.96% | 27.00 | 28.29 | 57427 | 15790.42 | 1.09% | 0.00 |
| 2025-09-30 | 27.51 | 28.00 | 0.53 | 1.93% | 27.51 | 28.36 | 50475 | 14071.45 | 0.96% | 0.00 |
| 2025-09-29 | 27.52 | 27.47 | 0.12 | 0.44% | 27.08 | 28.20 | 53974 | 14854.63 | 1.03% | 1.00 |
| 2025-09-26 | 27.52 | 27.35 | -0.22 | -0.80% | 26.41 | 27.70 | 46185 | 12587.83 | 0.88% | 0.00 |
| 2025-09-25 | 27.67 | 27.57 | -0.04 | -0.14% | 27.53 | 28.23 | 38460 | 10703.98 | 0.73% | 0.00 |
| 2025-09-24 | 27.60 | 27.61 | -0.02 | -0.07% | 27.20 | 27.93 | 43611 | 12060.48 | 0.83% | 0.00 |
| 2025-09-23 | 28.48 | 27.63 | -0.83 | -2.92% | 26.90 | 28.71 | 55855 | 15407.61 | 1.06% | 0.00 |
| 2025-09-22 | 29.60 | 28.46 | -0.70 | -2.40% | 28.00 | 29.73 | 53989 | 15432.42 | 1.03% | 0.00 |
| 2025-09-19 | 29.84 | 29.16 | -0.24 | -0.82% | 28.53 | 29.84 | 68860 | 19984.32 | 1.31% | 0.00 |
| 2025-09-18 | 30.10 | 29.40 | -0.94 | -3.10% | 28.75 | 30.90 | 76982 | 22977.19 | 1.46% | 0.00 |
| 2025-09-17 | 30.89 | 30.34 | -0.32 | -1.04% | 29.88 | 30.89 | 52988 | 16025.15 | 1.01% | 0.00 |
| 2025-09-16 | 30.87 | 30.66 | -0.40 | -1.29% | 30.06 | 31.00 | 50273 | 15324.57 | 0.96% | 0.00 |
| 2025-09-15 | 30.88 | 31.06 | 0.42 | 1.37% | 30.50 | 31.76 | 87031 | 27048.03 | 1.66% | 0.00 |
| 2025-09-12 | 31.18 | 30.64 | -0.71 | -2.26% | 29.92 | 31.60 | 111235 | 33939.16 | 2.12% | 0.00 |
| 2025-09-11 | 30.88 | 31.35 | 0.06 | 0.19% | 29.93 | 32.38 | 116281 | 36382.94 | 2.21% | 0.00 |
| 2025-09-10 | 30.67 | 31.29 | 0.26 | 0.84% | 30.25 | 31.43 | 98272 | 30460.03 | 1.87% | 7.00 |
| 2025-09-09 | 29.08 | 31.03 | 1.94 | 6.67% | 28.58 | 31.23 | 166065 | 50505.13 | 3.16% | 2.00 |
| 2025-09-08 | 27.16 | 29.09 | 1.93 | 7.11% | 26.95 | 29.09 | 154243 | 43706.06 | 2.93% | 0.00 |
| 2025-09-05 | 26.08 | 27.16 | 1.08 | 4.14% | 25.21 | 27.19 | 108234 | 28686.35 | 2.06% | 0.00 |
| 2025-09-04 | 26.23 | 26.08 | -0.06 | -0.23% | 25.55 | 26.62 | 84742 | 22084.93 | 1.61% | 0.00 |
| 2025-09-03 | 25.60 | 26.14 | 0.58 | 2.27% | 25.26 | 26.70 | 106563 | 27866.64 | 2.03% | 0.00 |
| 2025-09-02 | 26.05 | 25.56 | -0.36 | -1.39% | 25.22 | 26.28 | 77126 | 19767.46 | 1.47% | 0.00 |
| 2025-09-01 | 26.33 | 25.92 | -0.48 | -1.82% | 25.84 | 26.49 | 90807 | 23648.91 | 1.73% | 0.00 |
| 2025-08-29 | 24.41 | 26.40 | 1.63 | 6.58% | 24.32 | 26.99 | 183779 | 47912.74 | 3.50% | 0.00 |
| 2025-08-28 | 25.15 | 24.77 | -0.21 | -0.84% | 24.24 | 25.44 | 86027 | 21266.17 | 1.64% | 0.00 |
| 2025-08-27 | 25.75 | 24.98 | -0.80 | -3.10% | 24.98 | 26.25 | 86038 | 22022.47 | 1.64% | 9.00 |
| 2025-08-26 | 25.04 | 25.78 | 0.54 | 2.14% | 25.04 | 26.08 | 96038 | 24726.89 | 1.83% | 0.00 |
| 2025-08-25 | 24.83 | 25.24 | 0.38 | 1.53% | 24.81 | 25.48 | 63387 | 15972.11 | 1.21% | 0.00 |
| 2025-08-22 | 25.50 | 24.86 | -0.29 | -1.15% | 24.81 | 25.50 | 61629 | 15392.66 | 1.17% | 0.00 |
| 2025-08-21 | 25.30 | 25.15 | -0.31 | -1.22% | 25.00 | 25.66 | 85632 | 21647.82 | 1.63% | 0.00 |
| 2025-08-20 | 25.75 | 25.46 | -0.50 | -1.93% | 25.10 | 25.98 | 93448 | 23763.07 | 1.78% | 0.00 |
| 2025-08-19 | 26.14 | 25.96 | -0.18 | -0.69% | 25.72 | 26.58 | 98721 | 25747.28 | 1.88% | 0.00 |
| 2025-08-18 | 26.32 | 26.14 | -0.04 | -0.15% | 25.95 | 27.25 | 135309 | 35714.70 | 2.57% | 0.00 |
| 2025-08-15 | 25.83 | 26.18 | 0.33 | 1.28% | 25.61 | 26.18 | 89137 | 23123.55 | 1.70% | 1.00 |
| 2025-08-14 | 26.10 | 25.85 | -0.13 | -0.50% | 25.39 | 26.48 | 153578 | 39724.25 | 2.92% | 0.00 |
| 2025-08-13 | 27.00 | 25.98 | -0.41 | -1.55% | 25.73 | 27.50 | 291817 | 77729.35 | 5.55% | 0.00 |
| 2025-08-12 | 26.01 | 26.39 | 1.09 | 4.31% | 25.46 | 26.40 | 138457 | 35978.68 | 2.63% | 0.00 |
| 2025-08-11 | 24.99 | 25.30 | 0.31 | 1.24% | 24.99 | 26.80 | 185152 | 47548.61 | 3.52% | 0.00 |
| 2025-08-08 | 24.02 | 24.99 | 0.98 | 4.08% | 23.93 | 25.14 | 159194 | 39283.05 | 3.03% | 4.00 |
| 2025-08-07 | 23.65 | 24.01 | 0.24 | 1.01% | 23.51 | 24.49 | 136444 | 32717.39 | 2.60% | 0.00 |
| 2025-08-06 | 23.15 | 23.77 | 0.66 | 2.86% | 23.00 | 24.03 | 141595 | 33490.13 | 2.69% | 1.00 |
| 2025-08-05 | 22.33 | 23.11 | 0.72 | 3.22% | 22.17 | 23.33 | 132155 | 30335.00 | 2.51% | 0.00 |
| 2025-08-04 | 21.80 | 22.39 | 0.42 | 1.91% | 21.14 | 22.40 | 124125 | 27068.92 | 2.36% | 0.00 |
| 2025-08-01 | 21.83 | 21.97 | -0.10 | -0.45% | 21.52 | 22.55 | 100514 | 22240.31 | 1.91% | 0.00 |
| 2025-07-31 | 21.94 | 22.07 | 0.15 | 0.68% | 21.66 | 22.45 | 123160 | 27121.14 | 2.34% | 0.00 |
| 2025-07-30 | 21.35 | 21.92 | 0.40 | 1.86% | 21.24 | 22.43 | 130935 | 28674.73 | 2.49% | 0.00 |
| 2025-07-29 | 21.31 | 21.52 | 0.13 | 0.61% | 21.04 | 21.54 | 81759 | 17452.10 | 1.56% | 0.00 |
| 2025-07-28 | 21.57 | 21.39 | -0.20 | -0.93% | 21.30 | 21.84 | 63656 | 13652.30 | 1.21% | 0.00 |
| 2025-07-25 | 21.88 | 21.59 | -0.37 | -1.68% | 21.53 | 22.06 | 77529 | 16854.54 | 1.48% | 0.00 |
| 2025-07-24 | 21.86 | 21.96 | 0.24 | 1.10% | 21.55 | 22.11 | 95207 | 20733.23 | 1.81% | 4.00 |
| 2025-07-23 | 20.85 | 21.72 | 0.67 | 3.18% | 20.85 | 21.96 | 169455 | 36468.21 | 3.22% | 0.00 |
| 2025-07-22 | 21.12 | 21.05 | -0.93 | -4.23% | 20.38 | 21.20 | 175702 | 36726.02 | 3.34% | 0.00 |
| 2025-07-21 | 21.30 | 21.98 | 0.58 | 2.71% | 21.06 | 22.00 | 130572 | 28198.52 | 2.48% | 5.00 |
| 2025-07-18 | 21.59 | 21.40 | -0.30 | -1.38% | 21.06 | 21.65 | 97918 | 20845.27 | 1.86% | 4.00 |
| 2025-07-17 | 21.10 | 21.70 | 0.51 | 2.41% | 21.06 | 21.76 | 135979 | 29183.06 | 2.59% | 1.00 |
| 2025-07-16 | 20.67 | 21.19 | 0.49 | 2.37% | 20.65 | 21.32 | 89062 | 18747.01 | 1.69% | 26.00 |
| 2025-07-15 | 21.21 | 20.70 | -0.44 | -2.08% | 20.50 | 21.26 | 88674 | 18377.62 | 1.69% | 0.00 |
| 2025-07-14 | 21.22 | 21.14 | -0.08 | -0.38% | 21.00 | 21.53 | 86666 | 18332.43 | 1.65% | 0.00 |
| 2025-07-11 | 21.58 | 21.22 | -0.40 | -1.85% | 21.18 | 21.71 | 126144 | 26947.62 | 2.40% | 0.00 |
| 2025-07-10 | 20.77 | 21.62 | 0.90 | 4.34% | 20.77 | 22.35 | 183900 | 39849.29 | 3.50% | 9.00 |
| 2025-07-09 | 21.07 | 20.72 | -0.48 | -2.26% | 20.66 | 21.40 | 117900 | 24632.54 | 2.24% | 0.00 |
| 2025-07-08 | 20.53 | 21.20 | 0.56 | 2.71% | 20.50 | 21.47 | 106270 | 22404.28 | 2.02% | 8.00 |
| 2025-07-07 | 21.18 | 20.64 | -0.46 | -2.18% | 20.50 | 21.44 | 120440 | 25200.11 | 2.29% | 10.00 |
| 2025-07-04 | 21.51 | 21.10 | -0.41 | -1.91% | 21.02 | 22.00 | 180260 | 38787.12 | 3.43% | 0.00 |
| 2025-07-03 | 20.01 | 21.51 | 1.50 | 7.50% | 19.87 | 22.68 | 234752 | 49923.50 | 4.47% | 0.00 |
| 2025-07-02 | 20.50 | 20.01 | -0.71 | -3.43% | 19.96 | 20.69 | 118613 | 23991.06 | 2.26% | 0.00 |
| 2025-07-01 | 20.00 | 20.72 | 0.66 | 3.29% | 19.81 | 21.09 | 181410 | 36922.21 | 3.45% | 15.00 |
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。
