| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 10.50 | 10.54 | 0.05 | 0.48% | 10.50 | 10.66 | 137067 | 14513.96 | 0.92% |
| 2025-05-20 | 10.45 | 10.49 | 0.05 | 0.48% | 10.44 | 10.54 | 88764 | 9315.65 | 0.59% |
| 2025-05-19 | 10.54 | 10.44 | -0.03 | -0.29% | 10.40 | 10.55 | 107683 | 11255.12 | 0.72% |
| 2025-05-16 | 10.37 | 10.47 | 0.16 | 1.55% | 10.36 | 10.54 | 151476 | 15812.46 | 1.01% |
| 2025-05-15 | 10.34 | 10.31 | -0.02 | -0.19% | 10.31 | 10.42 | 92617 | 9592.54 | 0.62% |
| 2025-05-14 | 10.29 | 10.33 | 0.02 | 0.19% | 10.23 | 10.35 | 87722 | 9022.35 | 0.59% |
| 2025-05-13 | 10.43 | 10.31 | 0.07 | 0.68% | 10.27 | 10.44 | 120274 | 12436.27 | 0.80% |
| 2025-05-12 | 10.23 | 10.24 | 0.04 | 0.39% | 10.16 | 10.25 | 68536 | 7002.13 | 0.46% |
| 2025-05-09 | 10.24 | 10.20 | -0.03 | -0.29% | 10.19 | 10.26 | 56003 | 5724.34 | 0.37% |
| 2025-05-08 | 10.23 | 10.23 | 0.02 | 0.20% | 10.19 | 10.24 | 69298 | 7083.88 | 0.46% |
| 2025-05-07 | 10.23 | 10.21 | 0.02 | 0.20% | 10.19 | 10.28 | 86657 | 8866.07 | 0.58% |
| 2025-05-06 | 10.19 | 10.19 | 0.05 | 0.49% | 10.12 | 10.20 | 91866 | 9338.51 | 0.61% |
| 2025-04-30 | 10.09 | 10.14 | 0.05 | 0.50% | 10.09 | 10.18 | 72336 | 7341.23 | 0.48% |
| 2025-04-29 | 10.07 | 10.09 | 0.02 | 0.20% | 10.05 | 10.14 | 52997 | 5352.75 | 0.35% |
| 2025-04-28 | 10.10 | 10.07 | -0.04 | -0.40% | 9.98 | 10.11 | 86848 | 8722.58 | 0.58% |
| 2025-04-25 | 10.12 | 10.11 | 0.00 | 0.00% | 10.09 | 10.17 | 54070 | 5474.33 | 0.36% |
| 2025-04-24 | 10.13 | 10.11 | -0.01 | -0.10% | 10.08 | 10.19 | 66579 | 6750.23 | 0.45% |
| 2025-04-23 | 10.18 | 10.12 | -0.05 | -0.49% | 10.11 | 10.23 | 61711 | 6256.66 | 0.41% |
| 2025-04-22 | 10.13 | 10.17 | 0.05 | 0.49% | 10.07 | 10.19 | 85622 | 8696.48 | 0.57% |
| 2025-04-21 | 10.05 | 10.12 | 0.04 | 0.40% | 10.02 | 10.12 | 59968 | 6050.24 | 0.40% |
| 2025-04-18 | 10.08 | 10.08 | -0.02 | -0.20% | 10.03 | 10.15 | 48784 | 4911.60 | 0.33% |
| 2025-04-17 | 10.05 | 10.10 | 0.02 | 0.20% | 10.02 | 10.14 | 59841 | 6045.78 | 0.40% |
| 2025-04-16 | 10.04 | 10.08 | -0.01 | -0.10% | 9.96 | 10.09 | 84831 | 8516.13 | 0.57% |
| 2025-04-15 | 10.10 | 10.09 | -0.02 | -0.20% | 10.03 | 10.14 | 74747 | 7533.32 | 0.50% |
| 2025-04-14 | 10.09 | 10.11 | 0.04 | 0.40% | 10.07 | 10.15 | 89376 | 9037.37 | 0.60% |
| 2025-04-11 | 10.01 | 10.07 | -0.01 | -0.10% | 9.96 | 10.10 | 111572 | 11200.74 | 0.75% |
| 2025-04-10 | 10.06 | 10.08 | 0.04 | 0.40% | 10.04 | 10.18 | 154684 | 15620.45 | 1.03% |
| 2025-04-09 | 9.86 | 10.04 | 0.17 | 1.72% | 9.54 | 10.06 | 176245 | 17317.15 | 1.18% |
| 2025-04-08 | 9.67 | 9.87 | 0.29 | 3.03% | 9.67 | 9.91 | 192429 | 18887.91 | 1.29% |
| 2025-04-07 | 10.31 | 9.58 | -1.06 | -9.96% | 9.58 | 10.33 | 308959 | 30404.55 | 2.07% |
| 2025-04-03 | 10.60 | 10.64 | 0.00 | 0.00% | 10.58 | 10.72 | 73751 | 7854.97 | 0.49% |
| 2025-04-02 | 10.75 | 10.64 | -0.12 | -1.12% | 10.62 | 10.75 | 92088 | 9826.15 | 0.62% |
| 2025-04-01 | 10.48 | 10.76 | 0.30 | 2.87% | 10.48 | 10.82 | 230875 | 24791.48 | 1.54% |
| 2025-03-31 | 10.61 | 10.46 | -0.23 | -2.15% | 10.43 | 10.65 | 132788 | 13965.98 | 0.89% |
| 2025-03-28 | 10.76 | 10.69 | -0.07 | -0.65% | 10.67 | 10.83 | 95638 | 10274.43 | 0.64% |
| 2025-03-27 | 10.74 | 10.76 | 0.03 | 0.28% | 10.60 | 10.78 | 101554 | 10873.80 | 0.68% |
| 2025-03-26 | 10.68 | 10.73 | 0.05 | 0.47% | 10.67 | 10.75 | 86643 | 9286.33 | 0.58% |
| 2025-03-25 | 10.57 | 10.68 | 0.11 | 1.04% | 10.49 | 10.68 | 100900 | 10701.34 | 0.67% |
| 2025-03-24 | 10.63 | 10.57 | -0.08 | -0.75% | 10.49 | 10.67 | 113182 | 11961.56 | 0.76% |
| 2025-03-21 | 10.80 | 10.65 | -0.09 | -0.84% | 10.61 | 10.85 | 140164 | 15040.39 | 0.94% |
| 2025-03-20 | 10.78 | 10.74 | -0.03 | -0.28% | 10.71 | 10.79 | 72689 | 7814.19 | 0.49% |
| 2025-03-19 | 10.77 | 10.77 | -0.02 | -0.19% | 10.74 | 10.83 | 87938 | 9482.90 | 0.59% |
| 2025-03-18 | 10.81 | 10.79 | 0.02 | 0.19% | 10.75 | 10.83 | 86066 | 9284.90 | 0.58% |
| 2025-03-17 | 10.85 | 10.77 | -0.03 | -0.28% | 10.74 | 10.85 | 114931 | 12399.32 | 0.77% |
| 2025-03-14 | 10.60 | 10.80 | 0.17 | 1.60% | 10.59 | 10.81 | 185271 | 19876.29 | 1.24% |
| 2025-03-13 | 10.68 | 10.63 | -0.05 | -0.47% | 10.57 | 10.72 | 100418 | 10694.44 | 0.67% |
| 2025-03-12 | 10.61 | 10.68 | 0.06 | 0.56% | 10.58 | 10.72 | 117391 | 12498.59 | 0.79% |
| 2025-03-11 | 10.58 | 10.62 | -0.05 | -0.47% | 10.51 | 10.63 | 79394 | 8399.76 | 0.53% |
| 2025-03-10 | 10.59 | 10.67 | 0.10 | 0.95% | 10.59 | 10.73 | 106370 | 11316.05 | 0.71% |
| 2025-03-07 | 10.61 | 10.57 | -0.06 | -0.56% | 10.52 | 10.62 | 79633 | 8419.30 | 0.53% |
| 2025-03-06 | 10.55 | 10.63 | 0.11 | 1.05% | 10.50 | 10.64 | 118632 | 12548.73 | 0.79% |
| 2025-03-05 | 10.59 | 10.52 | -0.08 | -0.75% | 10.46 | 10.60 | 104417 | 10973.21 | 0.70% |
| 2025-03-04 | 10.55 | 10.60 | 0.03 | 0.28% | 10.52 | 10.61 | 84573 | 8939.17 | 0.57% |
| 2025-03-03 | 10.56 | 10.57 | -0.03 | -0.28% | 10.55 | 10.72 | 110450 | 11729.42 | 0.74% |
| 2025-02-28 | 10.73 | 10.60 | -0.13 | -1.21% | 10.58 | 10.80 | 135376 | 14457.33 | 0.91% |
| 2025-02-27 | 10.74 | 10.73 | -0.01 | -0.09% | 10.63 | 10.79 | 105737 | 11330.86 | 0.71% |
| 2025-02-26 | 10.68 | 10.74 | 0.08 | 0.75% | 10.65 | 10.77 | 114772 | 12283.27 | 0.77% |
| 2025-02-25 | 10.75 | 10.66 | -0.13 | -1.20% | 10.65 | 10.75 | 116464 | 12442.04 | 0.78% |
| 2025-02-24 | 10.84 | 10.79 | -0.05 | -0.46% | 10.75 | 10.84 | 119692 | 12916.39 | 0.80% |
| 2025-02-21 | 10.87 | 10.84 | -0.02 | -0.18% | 10.74 | 10.94 | 131595 | 14229.79 | 0.88% |
| 2025-02-20 | 10.85 | 10.86 | 0.03 | 0.28% | 10.83 | 11.01 | 134677 | 14685.63 | 0.90% |
| 2025-02-19 | 10.81 | 10.83 | 0.05 | 0.46% | 10.72 | 10.87 | 101669 | 10976.65 | 0.68% |
| 2025-02-18 | 11.00 | 10.78 | -0.25 | -2.27% | 10.74 | 11.02 | 146160 | 15898.51 | 0.98% |
| 2025-02-17 | 11.11 | 11.03 | -0.02 | -0.18% | 10.96 | 11.18 | 184112 | 20406.68 | 1.23% |
| 2025-02-14 | 10.86 | 11.05 | 0.17 | 1.56% | 10.83 | 11.06 | 189347 | 20823.96 | 1.27% |
| 2025-02-13 | 10.85 | 10.88 | 0.00 | 0.00% | 10.82 | 10.95 | 133971 | 14599.25 | 0.90% |
| 2025-02-12 | 10.88 | 10.88 | -0.01 | -0.09% | 10.77 | 10.91 | 146128 | 15820.39 | 0.98% |
| 2025-02-11 | 11.03 | 10.89 | -0.16 | -1.45% | 10.86 | 11.03 | 135787 | 14802.75 | 0.91% |
| 2025-02-10 | 10.96 | 11.05 | 0.11 | 1.01% | 10.92 | 11.07 | 180392 | 19859.54 | 1.21% |
| 2025-02-07 | 10.79 | 10.94 | 0.14 | 1.30% | 10.73 | 10.96 | 176550 | 19200.70 | 1.18% |
| 2025-02-06 | 10.73 | 10.80 | 0.07 | 0.65% | 10.60 | 10.81 | 135269 | 14494.28 | 0.90% |
| 2025-02-05 | 10.65 | 10.73 | 0.15 | 1.42% | 10.58 | 10.78 | 120604 | 12901.94 | 0.81% |
| 2025-01-27 | 10.60 | 10.58 | -0.07 | -0.66% | 10.56 | 10.72 | 90200 | 9586.70 | 0.60% |
| 2025-01-24 | 10.60 | 10.65 | 0.03 | 0.28% | 10.57 | 10.68 | 77505 | 8244.26 | 0.52% |
| 2025-01-23 | 10.69 | 10.62 | 0.00 | 0.00% | 10.62 | 10.79 | 91776 | 9832.41 | 0.61% |
| 2025-01-22 | 10.63 | 10.62 | -0.05 | -0.47% | 10.53 | 10.68 | 62915 | 6663.34 | 0.42% |
| 2025-01-21 | 10.74 | 10.67 | -0.07 | -0.65% | 10.63 | 10.80 | 61698 | 6586.67 | 0.41% |
| 2025-01-20 | 10.75 | 10.74 | 0.02 | 0.19% | 10.72 | 10.85 | 77471 | 8346.45 | 0.52% |
| 2025-01-17 | 10.69 | 10.72 | 0.01 | 0.09% | 10.63 | 10.74 | 72080 | 7713.63 | 0.48% |
| 2025-01-16 | 10.73 | 10.71 | 0.01 | 0.09% | 10.66 | 10.85 | 105605 | 11354.67 | 0.71% |
中国医药(600056)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。
