| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.25 | 11.30 | -0.02 | -0.18% | 11.19 | 11.32 | 246308 | 27762.15 | 1.65% |
| 2025-10-09 | 11.19 | 11.32 | 0.17 | 1.52% | 11.08 | 11.32 | 324147 | 36275.78 | 2.17% |
| 2025-09-30 | 11.14 | 11.15 | -0.02 | -0.18% | 11.07 | 11.23 | 247694 | 27599.96 | 1.66% |
| 2025-09-29 | 11.13 | 11.17 | 0.04 | 0.36% | 10.97 | 11.17 | 282987 | 31365.10 | 1.89% |
| 2025-09-26 | 11.46 | 11.13 | -0.40 | -3.47% | 11.13 | 11.47 | 426724 | 47909.30 | 2.85% |
| 2025-09-25 | 11.75 | 11.55 | -0.23 | -1.95% | 11.46 | 11.78 | 523220 | 60595.83 | 3.50% |
| 2025-09-24 | 11.76 | 11.78 | -0.25 | -2.08% | 11.68 | 11.99 | 716260 | 84555.20 | 4.79% |
| 2025-09-23 | 11.48 | 12.03 | 0.45 | 3.89% | 11.25 | 12.48 | 1176574 | 141154.41 | 7.87% |
| 2025-09-22 | 11.80 | 11.58 | 0.03 | 0.26% | 11.45 | 11.88 | 736979 | 85689.46 | 4.93% |
| 2025-09-19 | 12.00 | 11.55 | -0.50 | -4.15% | 11.52 | 12.40 | 1561744 | 186219.53 | 10.44% |
| 2025-09-18 | 10.93 | 12.05 | 1.10 | 10.05% | 10.88 | 12.05 | 1405607 | 165892.72 | 9.40% |
| 2025-09-17 | 10.83 | 10.95 | 0.09 | 0.83% | 10.81 | 10.95 | 156041 | 16989.47 | 1.04% |
| 2025-09-16 | 10.83 | 10.86 | 0.04 | 0.37% | 10.74 | 10.86 | 124513 | 13457.54 | 0.83% |
| 2025-09-15 | 10.87 | 10.82 | -0.05 | -0.46% | 10.82 | 10.96 | 123301 | 13406.37 | 0.82% |
| 2025-09-12 | 10.87 | 10.87 | -0.02 | -0.18% | 10.84 | 10.92 | 123263 | 13412.09 | 0.82% |
| 2025-09-11 | 10.87 | 10.89 | 0.02 | 0.18% | 10.77 | 10.89 | 124691 | 13510.78 | 0.83% |
| 2025-09-10 | 10.84 | 10.87 | 0.00 | 0.00% | 10.82 | 10.90 | 91977 | 9990.09 | 0.62% |
| 2025-09-09 | 10.89 | 10.87 | -0.02 | -0.18% | 10.78 | 10.99 | 132723 | 14408.00 | 0.89% |
| 2025-09-08 | 10.75 | 10.89 | 0.12 | 1.11% | 10.73 | 10.89 | 131623 | 14239.37 | 0.88% |
| 2025-09-05 | 10.69 | 10.77 | 0.08 | 0.75% | 10.62 | 10.77 | 122311 | 13078.00 | 0.82% |
| 2025-09-04 | 10.76 | 10.69 | -0.03 | -0.28% | 10.59 | 10.79 | 137617 | 14728.05 | 0.92% |
| 2025-09-03 | 10.99 | 10.72 | -0.20 | -1.83% | 10.70 | 10.99 | 149805 | 16188.25 | 1.00% |
| 2025-09-02 | 10.97 | 10.92 | 0.02 | 0.18% | 10.81 | 11.08 | 236306 | 25866.18 | 1.58% |
| 2025-09-01 | 10.86 | 10.90 | 0.04 | 0.37% | 10.78 | 10.90 | 162912 | 17697.04 | 1.09% |
| 2025-08-29 | 10.84 | 10.86 | 0.01 | 0.09% | 10.80 | 10.91 | 164415 | 17859.61 | 1.10% |
| 2025-08-28 | 10.81 | 10.85 | 0.03 | 0.28% | 10.62 | 10.90 | 246736 | 26554.74 | 1.65% |
| 2025-08-27 | 11.04 | 10.82 | -0.25 | -2.26% | 10.82 | 11.08 | 268156 | 29414.76 | 1.79% |
| 2025-08-26 | 11.12 | 11.07 | -0.05 | -0.45% | 11.02 | 11.12 | 172500 | 19098.87 | 1.15% |
| 2025-08-25 | 11.01 | 11.12 | 0.12 | 1.09% | 10.95 | 11.12 | 299739 | 33091.97 | 2.00% |
| 2025-08-22 | 11.01 | 11.00 | -0.02 | -0.18% | 10.88 | 11.02 | 198031 | 21667.96 | 1.32% |
| 2025-08-21 | 10.95 | 11.02 | 0.07 | 0.64% | 10.94 | 11.05 | 208246 | 22909.93 | 1.39% |
| 2025-08-20 | 10.94 | 10.95 | 0.02 | 0.18% | 10.83 | 10.95 | 181747 | 19814.37 | 1.22% |
| 2025-08-19 | 10.97 | 10.93 | 0.00 | 0.00% | 10.92 | 11.06 | 198128 | 21763.73 | 1.32% |
| 2025-08-18 | 10.86 | 10.93 | 0.06 | 0.55% | 10.85 | 10.98 | 204360 | 22332.73 | 1.37% |
| 2025-08-15 | 10.77 | 10.87 | 0.09 | 0.83% | 10.74 | 10.87 | 144627 | 15647.54 | 0.97% |
| 2025-08-14 | 10.89 | 10.78 | -0.09 | -0.83% | 10.77 | 10.94 | 172886 | 18773.81 | 1.16% |
| 2025-08-13 | 10.86 | 10.87 | 0.01 | 0.09% | 10.78 | 10.89 | 172566 | 18697.68 | 1.15% |
| 2025-08-12 | 10.90 | 10.86 | -0.05 | -0.46% | 10.84 | 11.04 | 172037 | 18772.73 | 1.15% |
| 2025-08-11 | 10.86 | 10.91 | 0.05 | 0.46% | 10.81 | 10.92 | 152384 | 16563.84 | 1.02% |
| 2025-08-08 | 10.83 | 10.86 | 0.02 | 0.18% | 10.77 | 10.88 | 129508 | 14036.47 | 0.87% |
| 2025-08-07 | 10.89 | 10.84 | -0.05 | -0.46% | 10.81 | 10.95 | 163399 | 17760.77 | 1.09% |
| 2025-08-06 | 11.00 | 10.89 | -0.11 | -1.00% | 10.84 | 11.15 | 248572 | 27105.95 | 1.66% |
| 2025-08-05 | 11.04 | 11.00 | -0.05 | -0.45% | 10.95 | 11.11 | 192799 | 21245.22 | 1.29% |
| 2025-08-04 | 11.00 | 11.05 | -0.03 | -0.27% | 10.79 | 11.06 | 277352 | 30234.74 | 1.85% |
| 2025-08-01 | 11.03 | 11.08 | 0.04 | 0.36% | 10.96 | 11.29 | 308206 | 34323.14 | 2.06% |
| 2025-07-31 | 11.14 | 11.04 | -0.24 | -2.13% | 10.98 | 11.21 | 421158 | 46784.63 | 2.82% |
| 2025-07-30 | 10.97 | 11.28 | 0.29 | 2.64% | 10.92 | 11.76 | 656867 | 74708.52 | 4.39% |
| 2025-07-29 | 10.89 | 10.99 | 0.12 | 1.10% | 10.78 | 11.04 | 210437 | 23010.60 | 1.41% |
| 2025-07-28 | 10.85 | 10.87 | 0.02 | 0.18% | 10.81 | 10.94 | 129601 | 14105.09 | 0.87% |
| 2025-07-25 | 11.03 | 10.85 | -0.07 | -0.64% | 10.84 | 11.06 | 204303 | 22336.73 | 1.37% |
| 2025-07-24 | 10.80 | 10.92 | 0.12 | 1.11% | 10.77 | 10.95 | 198765 | 21602.93 | 1.33% |
| 2025-07-23 | 10.79 | 10.80 | -0.04 | -0.37% | 10.78 | 10.96 | 181148 | 19689.28 | 1.21% |
| 2025-07-22 | 10.80 | 10.84 | 0.01 | 0.09% | 10.72 | 10.86 | 164791 | 17811.34 | 1.10% |
| 2025-07-21 | 10.68 | 10.83 | 0.15 | 1.40% | 10.64 | 10.97 | 216739 | 23392.54 | 1.45% |
| 2025-07-18 | 10.69 | 10.68 | -0.01 | -0.09% | 10.60 | 10.72 | 73852 | 7859.30 | 0.49% |
| 2025-07-17 | 10.61 | 10.69 | 0.08 | 0.75% | 10.59 | 10.70 | 120677 | 12880.44 | 0.81% |
| 2025-07-16 | 10.51 | 10.61 | 0.10 | 0.95% | 10.49 | 10.62 | 97034 | 10250.43 | 0.65% |
| 2025-07-15 | 10.65 | 10.51 | -0.16 | -1.50% | 10.45 | 10.65 | 125227 | 13173.56 | 0.84% |
| 2025-07-14 | 10.53 | 10.67 | 0.13 | 1.23% | 10.51 | 10.75 | 148588 | 15814.93 | 0.99% |
| 2025-07-11 | 10.49 | 10.54 | 0.05 | 0.48% | 10.48 | 10.59 | 129196 | 13622.13 | 0.86% |
| 2025-07-10 | 10.40 | 10.49 | 0.09 | 0.87% | 10.38 | 10.51 | 97646 | 10213.72 | 0.65% |
| 2025-07-09 | 10.51 | 10.49 | -0.01 | -0.10% | 10.44 | 10.52 | 84035 | 8818.34 | 0.56% |
| 2025-07-08 | 10.46 | 10.50 | 0.03 | 0.29% | 10.44 | 10.54 | 99093 | 10399.09 | 0.66% |
| 2025-07-07 | 10.48 | 10.47 | -0.02 | -0.19% | 10.44 | 10.57 | 76911 | 8073.12 | 0.51% |
| 2025-07-04 | 10.48 | 10.49 | 0.01 | 0.10% | 10.45 | 10.52 | 79059 | 8295.48 | 0.53% |
| 2025-07-03 | 10.42 | 10.48 | 0.07 | 0.67% | 10.39 | 10.50 | 103078 | 10787.99 | 0.69% |
| 2025-07-02 | 10.39 | 10.41 | 0.01 | 0.10% | 10.36 | 10.43 | 62394 | 6484.11 | 0.42% |
| 2025-07-01 | 10.35 | 10.40 | 0.06 | 0.58% | 10.31 | 10.41 | 91594 | 9499.43 | 0.61% |
| 2025-06-30 | 10.36 | 10.34 | -0.02 | -0.19% | 10.28 | 10.37 | 91098 | 9403.93 | 0.61% |
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。
