| 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 | 10.67 | 10.78 | 0.13 | 1.22% | 10.66 | 10.81 | 127029 | 13665.33 | 0.85% |
| 2026-02-02 | 10.79 | 10.65 | -0.22 | -2.02% | 10.64 | 10.92 | 189912 | 20462.88 | 1.27% |
| 2026-01-30 | 10.99 | 10.87 | -0.17 | -1.54% | 10.79 | 11.05 | 213456 | 23247.00 | 1.43% |
| 2026-01-29 | 11.09 | 11.04 | -0.17 | -1.52% | 10.94 | 11.09 | 316670 | 34855.22 | 2.12% |
| 2026-01-28 | 10.84 | 11.21 | 0.25 | 2.28% | 10.83 | 11.51 | 531579 | 59294.34 | 3.55% |
| 2026-01-27 | 11.18 | 10.96 | -0.22 | -1.97% | 10.82 | 11.19 | 373476 | 40868.09 | 2.50% |
| 2026-01-26 | 10.81 | 11.18 | 0.44 | 4.10% | 10.72 | 11.23 | 602464 | 66344.57 | 4.03% |
| 2026-01-23 | 10.71 | 10.74 | 0.12 | 1.13% | 10.70 | 10.89 | 245407 | 26423.05 | 1.64% |
| 2026-01-22 | 10.58 | 10.62 | 0.05 | 0.47% | 10.56 | 10.64 | 110934 | 11756.06 | 0.74% |
| 2026-01-21 | 10.63 | 10.57 | -0.09 | -0.84% | 10.55 | 10.65 | 128915 | 13658.66 | 0.86% |
| 2026-01-20 | 10.62 | 10.66 | 0.03 | 0.28% | 10.59 | 10.66 | 106737 | 11342.43 | 0.71% |
| 2026-01-19 | 10.59 | 10.63 | 0.03 | 0.28% | 10.55 | 10.67 | 91582 | 9724.57 | 0.61% |
| 2026-01-16 | 10.69 | 10.60 | -0.05 | -0.47% | 10.56 | 10.72 | 117541 | 12472.88 | 0.79% |
| 2026-01-15 | 10.67 | 10.65 | -0.05 | -0.47% | 10.60 | 10.72 | 115709 | 12330.10 | 0.77% |
| 2026-01-14 | 10.79 | 10.70 | -0.10 | -0.93% | 10.64 | 10.89 | 282715 | 30497.23 | 1.89% |
| 2026-01-13 | 10.81 | 10.80 | -0.01 | -0.09% | 10.76 | 11.00 | 288320 | 31372.72 | 1.93% |
| 2026-01-12 | 10.82 | 10.81 | -0.01 | -0.09% | 10.72 | 10.83 | 220753 | 23765.86 | 1.48% |
| 2026-01-09 | 10.65 | 10.82 | 0.28 | 2.66% | 10.65 | 10.84 | 297309 | 32026.46 | 1.99% |
| 2026-01-08 | 10.50 | 10.54 | 0.04 | 0.38% | 10.47 | 10.57 | 107473 | 11327.10 | 0.72% |
| 2026-01-07 | 10.57 | 10.50 | -0.07 | -0.66% | 10.45 | 10.59 | 130697 | 13759.59 | 0.87% |
| 2026-01-06 | 10.56 | 10.57 | 0.08 | 0.76% | 10.50 | 10.60 | 152828 | 16119.24 | 1.02% |
| 2026-01-05 | 10.36 | 10.49 | 0.16 | 1.55% | 10.30 | 10.49 | 134766 | 14044.85 | 0.90% |
| 2025-12-31 | 10.32 | 10.33 | 0.03 | 0.29% | 10.27 | 10.37 | 75671 | 7810.71 | 0.51% |
| 2025-12-30 | 10.32 | 10.30 | -0.03 | -0.29% | 10.25 | 10.35 | 86117 | 8867.43 | 0.58% |
| 2025-12-29 | 10.40 | 10.33 | -0.14 | -1.34% | 10.32 | 10.42 | 133398 | 13823.84 | 0.89% |
| 2025-12-26 | 10.50 | 10.47 | -0.04 | -0.38% | 10.43 | 10.53 | 85506 | 8969.10 | 0.57% |
| 2025-12-25 | 10.47 | 10.51 | 0.03 | 0.29% | 10.44 | 10.52 | 76613 | 8036.33 | 0.51% |
| 2025-12-24 | 10.41 | 10.48 | 0.02 | 0.19% | 10.41 | 10.50 | 64023 | 6696.63 | 0.43% |
| 2025-12-23 | 10.57 | 10.46 | -0.10 | -0.95% | 10.43 | 10.57 | 89263 | 9357.72 | 0.60% |
| 2025-12-22 | 10.63 | 10.56 | -0.07 | -0.66% | 10.55 | 10.63 | 105243 | 11123.87 | 0.70% |
| 2025-12-19 | 10.62 | 10.63 | -0.03 | -0.28% | 10.56 | 10.70 | 112291 | 11942.58 | 0.75% |
| 2025-12-18 | 10.43 | 10.66 | 0.20 | 1.91% | 10.41 | 10.69 | 161659 | 17149.38 | 1.08% |
| 2025-12-17 | 10.38 | 10.46 | 0.08 | 0.77% | 10.31 | 10.47 | 113776 | 11828.06 | 0.76% |
| 2025-12-16 | 10.51 | 10.38 | -0.13 | -1.24% | 10.36 | 10.54 | 140863 | 14669.50 | 0.94% |
| 2025-12-15 | 10.60 | 10.51 | -0.12 | -1.13% | 10.48 | 10.61 | 174256 | 18362.73 | 1.17% |
| 2025-12-12 | 10.68 | 10.63 | -0.09 | -0.84% | 10.63 | 10.75 | 243853 | 26021.69 | 1.63% |
| 2025-12-11 | 10.82 | 10.72 | -0.10 | -0.92% | 10.72 | 10.94 | 109396 | 11815.14 | 0.73% |
| 2025-12-10 | 10.74 | 10.82 | 0.07 | 0.65% | 10.69 | 10.84 | 109519 | 11788.96 | 0.73% |
| 2025-12-09 | 10.86 | 10.75 | -0.15 | -1.38% | 10.74 | 10.90 | 122563 | 13236.30 | 0.82% |
| 2025-12-08 | 10.91 | 10.90 | -0.03 | -0.27% | 10.87 | 10.95 | 124514 | 13581.60 | 0.83% |
| 2025-12-05 | 10.91 | 10.93 | 0.02 | 0.18% | 10.79 | 10.94 | 148983 | 16191.85 | 1.00% |
| 2025-12-04 | 10.88 | 10.91 | 0.00 | 0.00% | 10.79 | 11.00 | 150298 | 16371.52 | 1.01% |
| 2025-12-03 | 10.95 | 10.91 | 0.01 | 0.09% | 10.88 | 11.07 | 200333 | 21961.76 | 1.34% |
| 2025-12-02 | 10.88 | 10.90 | 0.03 | 0.28% | 10.77 | 10.93 | 119972 | 13033.13 | 0.80% |
| 2025-12-01 | 10.77 | 10.87 | 0.09 | 0.83% | 10.74 | 10.90 | 127797 | 13861.47 | 0.85% |
| 2025-11-28 | 10.78 | 10.78 | 0.00 | 0.00% | 10.68 | 10.80 | 102720 | 11028.24 | 0.69% |
| 2025-11-27 | 10.83 | 10.78 | -0.09 | -0.83% | 10.76 | 10.85 | 123658 | 13360.87 | 0.83% |
| 2025-11-26 | 10.83 | 10.87 | 0.03 | 0.28% | 10.80 | 11.02 | 176405 | 19270.38 | 1.18% |
| 2025-11-25 | 10.73 | 10.84 | 0.12 | 1.12% | 10.69 | 10.88 | 175936 | 19018.85 | 1.18% |
| 2025-11-24 | 10.69 | 10.72 | 0.02 | 0.19% | 10.63 | 10.79 | 157697 | 16876.94 | 1.05% |
| 2025-11-21 | 11.09 | 10.70 | -0.45 | -4.04% | 10.69 | 11.15 | 300276 | 32639.69 | 2.01% |
| 2025-11-20 | 11.15 | 11.15 | 0.03 | 0.27% | 11.09 | 11.21 | 162639 | 18130.25 | 1.09% |
| 2025-11-19 | 11.27 | 11.12 | -0.17 | -1.51% | 11.09 | 11.33 | 194812 | 21740.60 | 1.30% |
| 2025-11-18 | 11.40 | 11.29 | -0.14 | -1.22% | 11.22 | 11.48 | 226259 | 25623.70 | 1.51% |
| 2025-11-17 | 11.63 | 11.43 | -0.22 | -1.89% | 11.40 | 11.64 | 290327 | 33283.35 | 1.94% |
| 2025-11-14 | 11.58 | 11.65 | 0.03 | 0.26% | 11.56 | 12.06 | 414627 | 48927.14 | 2.77% |
| 2025-11-13 | 11.70 | 11.62 | -0.11 | -0.94% | 11.56 | 11.70 | 273600 | 31744.63 | 1.83% |
| 2025-11-12 | 11.66 | 11.73 | 0.07 | 0.60% | 11.55 | 11.80 | 406924 | 47548.93 | 2.72% |
| 2025-11-11 | 11.52 | 11.66 | 0.16 | 1.39% | 11.43 | 11.68 | 326932 | 37771.74 | 2.19% |
| 2025-11-10 | 11.35 | 11.50 | 0.17 | 1.50% | 11.30 | 11.54 | 296632 | 34013.59 | 1.98% |
| 2025-11-07 | 11.25 | 11.33 | 0.09 | 0.80% | 11.22 | 11.38 | 225167 | 25532.56 | 1.51% |
| 2025-11-06 | 11.30 | 11.24 | -0.05 | -0.44% | 11.23 | 11.30 | 142431 | 16027.41 | 0.95% |
| 2025-11-05 | 11.18 | 11.29 | 0.05 | 0.44% | 11.17 | 11.34 | 187855 | 21192.58 | 1.26% |
| 2025-11-04 | 11.27 | 11.24 | -0.07 | -0.62% | 11.17 | 11.29 | 168669 | 18938.11 | 1.13% |
| 2025-11-03 | 11.35 | 11.31 | 0.03 | 0.27% | 11.24 | 11.38 | 215324 | 24328.02 | 1.44% |
| 2025-10-31 | 11.14 | 11.28 | 0.11 | 0.98% | 11.13 | 11.29 | 231205 | 25989.61 | 1.55% |
| 2025-10-30 | 11.19 | 11.17 | -0.03 | -0.27% | 11.11 | 11.30 | 202415 | 22686.89 | 1.35% |
| 2025-10-29 | 11.16 | 11.20 | 0.04 | 0.36% | 11.06 | 11.21 | 167200 | 18621.45 | 1.12% |
| 2025-10-28 | 11.14 | 11.16 | 0.07 | 0.63% | 11.09 | 11.24 | 185630 | 20728.23 | 1.24% |
| 2025-10-27 | 11.05 | 11.09 | 0.05 | 0.45% | 11.03 | 11.12 | 133999 | 14845.41 | 0.90% |
| 2025-10-24 | 11.12 | 11.04 | -0.09 | -0.81% | 11.03 | 11.18 | 152310 | 16888.65 | 1.02% |
| 2025-10-23 | 11.07 | 11.13 | -0.02 | -0.18% | 11.01 | 11.15 | 141978 | 15704.95 | 0.95% |
| 2025-10-22 | 11.10 | 11.15 | 0.04 | 0.36% | 11.06 | 11.25 | 169191 | 18894.33 | 1.13% |
| 2025-10-21 | 11.00 | 11.11 | 0.13 | 1.18% | 10.94 | 11.11 | 170442 | 18825.81 | 1.14% |
| 2025-10-20 | 10.98 | 10.98 | 0.04 | 0.37% | 10.88 | 11.02 | 165437 | 18103.16 | 1.11% |
| 2025-10-17 | 11.11 | 10.94 | -0.20 | -1.80% | 10.92 | 11.24 | 231772 | 25669.32 | 1.55% |
| 2025-10-16 | 11.29 | 11.14 | -0.16 | -1.42% | 11.11 | 11.30 | 200996 | 22495.44 | 1.34% |
| 2025-10-15 | 11.27 | 11.30 | 0.04 | 0.36% | 11.16 | 11.35 | 241428 | 27162.75 | 1.61% |
| 2025-10-14 | 11.12 | 11.26 | 0.14 | 1.26% | 11.11 | 11.30 | 278577 | 31271.29 | 1.86% |
| 2025-10-13 | 11.02 | 11.12 | -0.18 | -1.59% | 10.97 | 11.14 | 247690 | 27414.74 | 1.66% |
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。
