| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 36.70 | 36.35 | -0.35 | -0.95% | 36.30 | 36.83 | 57600 | 20994.67 | 0.42% |
| 2025-06-13 | 37.38 | 36.70 | -0.83 | -2.21% | 36.60 | 37.50 | 87354 | 32262.78 | 0.64% |
| 2025-06-12 | 37.51 | 37.53 | -0.07 | -0.19% | 37.25 | 37.61 | 55931 | 20937.03 | 0.41% |
| 2025-06-11 | 37.78 | 37.60 | -0.15 | -0.40% | 37.60 | 38.10 | 53363 | 20163.34 | 0.39% |
| 2025-06-10 | 37.57 | 37.75 | 0.06 | 0.16% | 37.56 | 38.05 | 71486 | 27033.56 | 0.52% |
| 2025-06-09 | 37.24 | 37.69 | 0.45 | 1.21% | 37.16 | 37.79 | 74681 | 28031.07 | 0.54% |
| 2025-06-06 | 37.45 | 37.24 | -0.22 | -0.59% | 37.18 | 37.65 | 50445 | 18831.54 | 0.37% |
| 2025-06-05 | 38.04 | 37.46 | -0.51 | -1.34% | 37.29 | 38.10 | 82812 | 31109.36 | 0.60% |
| 2025-06-04 | 38.14 | 37.97 | -0.17 | -0.45% | 37.89 | 38.36 | 60654 | 23097.90 | 0.44% |
| 2025-06-03 | 37.83 | 38.14 | 0.14 | 0.37% | 37.73 | 38.25 | 79593 | 30284.01 | 0.58% |
| 2025-05-30 | 38.05 | 38.00 | -0.01 | -0.03% | 37.95 | 38.35 | 65235 | 24880.52 | 0.48% |
| 2025-05-29 | 37.76 | 38.01 | 0.28 | 0.74% | 37.66 | 38.04 | 58414 | 22136.42 | 0.43% |
| 2025-05-28 | 37.80 | 37.73 | -0.09 | -0.24% | 37.60 | 38.04 | 46866 | 17716.99 | 0.34% |
| 2025-05-27 | 37.30 | 37.82 | 0.63 | 1.69% | 37.19 | 37.93 | 83253 | 31383.89 | 0.61% |
| 2025-05-26 | 37.57 | 37.19 | -0.40 | -1.06% | 37.19 | 37.82 | 61185 | 22910.65 | 0.45% |
| 2025-05-23 | 37.50 | 37.59 | 0.12 | 0.32% | 37.47 | 38.10 | 88124 | 33364.88 | 0.64% |
| 2025-05-22 | 37.61 | 37.47 | -0.13 | -0.35% | 37.40 | 37.73 | 51430 | 19311.18 | 0.38% |
| 2025-05-21 | 37.71 | 37.60 | -0.15 | -0.40% | 37.55 | 38.09 | 78862 | 29801.36 | 0.58% |
| 2025-05-20 | 37.32 | 37.75 | 0.54 | 1.45% | 37.25 | 38.00 | 111920 | 42208.11 | 0.82% |
| 2025-05-19 | 37.45 | 37.21 | -0.46 | -1.22% | 37.13 | 37.73 | 68539 | 25604.13 | 0.50% |
| 2025-05-16 | 37.18 | 37.67 | 0.49 | 1.32% | 37.00 | 37.77 | 104610 | 39257.11 | 0.76% |
| 2025-05-15 | 37.00 | 37.18 | 0.04 | 0.11% | 36.91 | 37.68 | 103659 | 38697.57 | 0.76% |
| 2025-05-14 | 36.72 | 37.14 | 0.42 | 1.14% | 36.49 | 37.15 | 76573 | 28219.26 | 0.56% |
| 2025-05-13 | 36.70 | 36.72 | 0.22 | 0.60% | 36.48 | 36.85 | 56872 | 20854.04 | 0.41% |
| 2025-05-12 | 36.67 | 36.50 | -0.08 | -0.22% | 36.39 | 36.67 | 44458 | 16221.91 | 0.32% |
| 2025-05-09 | 36.84 | 36.58 | -0.30 | -0.81% | 36.56 | 36.87 | 39688 | 14551.89 | 0.29% |
| 2025-05-08 | 36.80 | 36.88 | 0.08 | 0.22% | 36.61 | 36.95 | 43616 | 16037.59 | 0.32% |
| 2025-05-07 | 36.88 | 36.80 | 0.22 | 0.60% | 36.51 | 36.95 | 54847 | 20119.28 | 0.40% |
| 2025-05-06 | 36.45 | 36.58 | 0.13 | 0.36% | 36.31 | 36.63 | 50741 | 18530.73 | 0.37% |
| 2025-04-30 | 35.99 | 36.45 | 1.02 | 2.88% | 35.87 | 36.75 | 136045 | 49635.96 | 0.99% |
| 2025-04-29 | 36.02 | 35.43 | -0.61 | -1.69% | 35.35 | 36.16 | 104749 | 37296.46 | 0.76% |
| 2025-04-28 | 36.20 | 36.04 | -0.27 | -0.74% | 36.01 | 36.33 | 43633 | 15761.12 | 0.32% |
| 2025-04-25 | 36.38 | 36.31 | -0.06 | -0.16% | 36.17 | 36.50 | 41763 | 15147.13 | 0.30% |
| 2025-04-24 | 36.40 | 36.37 | -0.08 | -0.22% | 36.20 | 36.62 | 46320 | 16859.08 | 0.34% |
| 2025-04-23 | 36.80 | 36.45 | -0.51 | -1.38% | 36.40 | 37.05 | 72239 | 26438.81 | 0.53% |
| 2025-04-22 | 36.25 | 36.96 | 0.95 | 2.64% | 36.24 | 37.60 | 150210 | 55865.01 | 1.10% |
| 2025-04-21 | 36.00 | 36.01 | -0.10 | -0.28% | 35.97 | 36.23 | 35928 | 12939.88 | 0.26% |
| 2025-04-18 | 36.30 | 36.11 | -0.23 | -0.63% | 36.01 | 36.37 | 24224 | 8753.64 | 0.18% |
| 2025-04-17 | 36.12 | 36.34 | -0.08 | -0.22% | 36.02 | 36.43 | 37745 | 13681.50 | 0.28% |
| 2025-04-16 | 36.25 | 36.42 | 0.24 | 0.66% | 35.84 | 36.42 | 55979 | 20178.02 | 0.41% |
| 2025-04-15 | 36.16 | 36.18 | -0.12 | -0.33% | 35.88 | 36.25 | 47848 | 17247.15 | 0.35% |
| 2025-04-14 | 36.72 | 36.30 | -0.42 | -1.14% | 36.20 | 36.80 | 77540 | 28298.48 | 0.57% |
| 2025-04-11 | 36.80 | 36.72 | -0.20 | -0.54% | 36.55 | 36.99 | 56687 | 20835.90 | 0.41% |
| 2025-04-10 | 37.18 | 36.92 | -0.08 | -0.22% | 36.51 | 37.26 | 113781 | 41945.38 | 0.83% |
| 2025-04-09 | 35.48 | 37.00 | 1.30 | 3.64% | 35.02 | 37.00 | 132763 | 47728.57 | 0.97% |
| 2025-04-08 | 34.94 | 35.70 | 0.91 | 2.62% | 34.66 | 35.70 | 125844 | 44214.55 | 0.92% |
| 2025-04-07 | 35.04 | 34.79 | -2.09 | -5.67% | 33.30 | 35.79 | 225829 | 78240.74 | 1.65% |
| 2025-04-03 | 36.65 | 36.88 | 0.07 | 0.19% | 36.61 | 37.00 | 76974 | 28331.27 | 0.56% |
| 2025-04-02 | 37.15 | 36.81 | -0.31 | -0.84% | 36.72 | 37.15 | 67525 | 24909.53 | 0.49% |
| 2025-04-01 | 36.62 | 37.12 | 0.53 | 1.45% | 36.56 | 37.38 | 127308 | 47258.84 | 0.93% |
| 2025-03-31 | 36.82 | 36.59 | -0.33 | -0.89% | 36.49 | 37.13 | 73135 | 26887.71 | 0.53% |
| 2025-03-28 | 37.14 | 36.92 | -0.16 | -0.43% | 36.76 | 37.16 | 60515 | 22366.37 | 0.44% |
| 2025-03-27 | 36.94 | 37.08 | 0.14 | 0.38% | 36.70 | 37.08 | 70379 | 25973.37 | 0.51% |
| 2025-03-26 | 37.01 | 36.94 | -0.07 | -0.19% | 36.81 | 37.15 | 51667 | 19102.86 | 0.38% |
| 2025-03-25 | 37.17 | 37.01 | -0.13 | -0.35% | 36.88 | 37.17 | 50840 | 18806.96 | 0.37% |
| 2025-03-24 | 36.57 | 37.14 | 0.24 | 0.65% | 36.57 | 37.23 | 90846 | 33592.82 | 0.66% |
| 2025-03-21 | 37.40 | 36.90 | 0.23 | 0.63% | 36.63 | 37.49 | 137223 | 50860.94 | 1.00% |
| 2025-03-20 | 36.78 | 36.67 | -0.10 | -0.27% | 36.63 | 37.00 | 57557 | 21173.22 | 0.42% |
| 2025-03-19 | 36.85 | 36.77 | -0.15 | -0.41% | 36.69 | 37.00 | 66188 | 24387.34 | 0.48% |
| 2025-03-18 | 37.05 | 36.92 | -0.13 | -0.35% | 36.82 | 37.19 | 63705 | 23554.54 | 0.46% |
| 2025-03-17 | 37.28 | 37.05 | -0.31 | -0.83% | 36.86 | 37.42 | 95200 | 35318.32 | 0.69% |
| 2025-03-14 | 36.26 | 37.36 | 1.09 | 3.01% | 36.20 | 37.40 | 169105 | 62399.36 | 1.23% |
| 2025-03-13 | 36.20 | 36.27 | 0.08 | 0.22% | 36.10 | 36.31 | 45564 | 16493.47 | 0.33% |
| 2025-03-12 | 36.51 | 36.19 | -0.31 | -0.85% | 36.13 | 36.75 | 84101 | 30631.83 | 0.61% |
| 2025-03-11 | 36.23 | 36.50 | 0.04 | 0.11% | 36.10 | 36.51 | 46201 | 16790.50 | 0.34% |
| 2025-03-10 | 36.40 | 36.46 | 0.09 | 0.25% | 36.23 | 36.63 | 56354 | 20517.40 | 0.41% |
| 2025-03-07 | 36.26 | 36.37 | 0.00 | 0.00% | 36.12 | 36.50 | 59484 | 21603.52 | 0.43% |
| 2025-03-06 | 36.51 | 36.37 | 0.07 | 0.19% | 36.16 | 36.60 | 73054 | 26532.06 | 0.53% |
| 2025-03-05 | 36.58 | 36.30 | -0.19 | -0.52% | 36.11 | 36.59 | 45718 | 16579.88 | 0.33% |
| 2025-03-04 | 36.58 | 36.49 | -0.07 | -0.19% | 36.22 | 36.69 | 45849 | 16695.71 | 0.33% |
| 2025-03-03 | 36.11 | 36.56 | 0.46 | 1.27% | 36.11 | 36.99 | 109674 | 40267.04 | 0.80% |
| 2025-02-28 | 36.35 | 36.10 | -0.25 | -0.69% | 36.03 | 36.68 | 96972 | 35311.43 | 0.71% |
| 2025-02-27 | 36.10 | 36.35 | 0.16 | 0.44% | 36.00 | 36.50 | 78599 | 28500.52 | 0.57% |
| 2025-02-26 | 35.89 | 36.19 | 0.30 | 0.84% | 35.75 | 36.20 | 71856 | 25830.43 | 0.52% |
| 2025-02-25 | 36.10 | 35.89 | -0.44 | -1.21% | 35.83 | 36.19 | 67662 | 24353.90 | 0.49% |
| 2025-02-24 | 36.55 | 36.33 | -0.31 | -0.85% | 36.12 | 36.75 | 132648 | 48226.03 | 0.97% |
| 2025-02-21 | 36.73 | 36.64 | -0.09 | -0.25% | 36.20 | 36.85 | 105715 | 38507.51 | 0.77% |
| 2025-02-20 | 36.91 | 36.73 | -0.18 | -0.49% | 36.65 | 37.36 | 85524 | 31556.06 | 0.62% |
| 2025-02-19 | 36.83 | 36.91 | -0.01 | -0.03% | 36.60 | 37.15 | 86987 | 31991.34 | 0.63% |
| 2025-02-18 | 37.70 | 36.92 | -0.77 | -2.04% | 36.85 | 37.71 | 78746 | 29343.20 | 0.57% |
同仁堂(600085)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。
