| 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 | 30.17 | 30.16 | 0.04 | 0.13% | 29.98 | 30.33 | 63165 | 19028.97 | 0.46% |
| 2026-02-02 | 30.17 | 30.12 | -0.20 | -0.66% | 30.07 | 30.68 | 78028 | 23678.56 | 0.57% |
| 2026-01-30 | 30.83 | 30.32 | -0.57 | -1.85% | 30.20 | 30.83 | 113778 | 34722.20 | 0.83% |
| 2026-01-29 | 30.15 | 30.89 | 0.75 | 2.49% | 29.80 | 31.06 | 199071 | 60600.11 | 1.45% |
| 2026-01-28 | 30.15 | 30.14 | 0.06 | 0.20% | 29.75 | 30.37 | 162113 | 48736.81 | 1.18% |
| 2026-01-27 | 30.55 | 30.08 | -0.39 | -1.28% | 29.91 | 30.57 | 134139 | 40356.80 | 0.98% |
| 2026-01-26 | 30.40 | 30.47 | 0.07 | 0.23% | 30.10 | 30.57 | 204606 | 62157.23 | 1.49% |
| 2026-01-23 | 30.70 | 30.40 | -0.28 | -0.91% | 30.36 | 30.95 | 242812 | 74264.76 | 1.77% |
| 2026-01-22 | 30.98 | 30.68 | -0.31 | -1.00% | 30.64 | 31.11 | 145706 | 44826.36 | 1.06% |
| 2026-01-21 | 31.34 | 30.99 | -0.36 | -1.15% | 30.93 | 31.37 | 80632 | 25097.31 | 0.59% |
| 2026-01-20 | 31.28 | 31.35 | 0.07 | 0.22% | 31.18 | 31.60 | 78376 | 24621.84 | 0.57% |
| 2026-01-19 | 31.00 | 31.28 | 0.20 | 0.64% | 30.91 | 31.29 | 83307 | 25925.88 | 0.61% |
| 2026-01-16 | 31.50 | 31.08 | -0.36 | -1.15% | 30.84 | 31.56 | 167162 | 52064.54 | 1.22% |
| 2026-01-15 | 31.63 | 31.44 | -0.21 | -0.66% | 31.41 | 31.86 | 127315 | 40166.13 | 0.93% |
| 2026-01-14 | 32.35 | 31.65 | -0.76 | -2.34% | 31.65 | 32.65 | 206367 | 66250.32 | 1.50% |
| 2026-01-13 | 32.55 | 32.41 | -0.10 | -0.31% | 32.33 | 32.98 | 118108 | 38511.66 | 0.86% |
| 2026-01-12 | 32.44 | 32.51 | 0.07 | 0.22% | 32.31 | 32.51 | 100846 | 32679.26 | 0.74% |
| 2026-01-09 | 32.10 | 32.44 | 0.33 | 1.03% | 32.08 | 32.55 | 83438 | 27028.63 | 0.61% |
| 2026-01-08 | 32.16 | 32.11 | -0.14 | -0.43% | 32.03 | 32.23 | 53865 | 17303.57 | 0.39% |
| 2026-01-07 | 32.44 | 32.25 | -0.16 | -0.49% | 32.20 | 32.54 | 55636 | 17981.46 | 0.41% |
| 2026-01-06 | 32.27 | 32.41 | 0.12 | 0.37% | 32.24 | 32.46 | 64346 | 20813.05 | 0.47% |
| 2026-01-05 | 32.20 | 32.29 | 0.03 | 0.09% | 31.93 | 32.32 | 63128 | 20313.88 | 0.46% |
| 2025-12-31 | 32.35 | 32.26 | -0.06 | -0.19% | 32.12 | 32.38 | 45190 | 14574.63 | 0.33% |
| 2025-12-30 | 32.30 | 32.32 | -0.14 | -0.43% | 32.25 | 32.51 | 53088 | 17181.26 | 0.39% |
| 2025-12-29 | 32.23 | 32.46 | 0.21 | 0.65% | 32.11 | 32.52 | 68265 | 22086.14 | 0.50% |
| 2025-12-26 | 31.83 | 32.25 | 0.40 | 1.26% | 31.70 | 32.25 | 87354 | 28013.59 | 0.64% |
| 2025-12-25 | 31.79 | 31.85 | 0.08 | 0.25% | 31.52 | 31.90 | 67892 | 21521.44 | 0.50% |
| 2025-12-24 | 31.60 | 31.77 | 0.07 | 0.22% | 31.60 | 31.85 | 54797 | 17384.47 | 0.40% |
| 2025-12-23 | 32.18 | 31.70 | -0.48 | -1.49% | 31.69 | 32.22 | 94128 | 29982.91 | 0.69% |
| 2025-12-22 | 32.10 | 32.18 | -0.24 | -0.74% | 32.02 | 32.25 | 68152 | 21919.77 | 0.50% |
| 2025-12-19 | 32.34 | 32.42 | 0.09 | 0.28% | 32.32 | 32.61 | 54241 | 17603.74 | 0.40% |
| 2025-12-18 | 32.56 | 32.33 | -0.24 | -0.74% | 32.30 | 32.75 | 57760 | 18759.90 | 0.42% |
| 2025-12-17 | 32.79 | 32.57 | -0.27 | -0.82% | 32.30 | 32.79 | 67348 | 21859.22 | 0.49% |
| 2025-12-16 | 32.92 | 32.84 | -0.33 | -0.99% | 32.46 | 33.02 | 81485 | 26733.32 | 0.59% |
| 2025-12-15 | 32.02 | 33.17 | 0.77 | 2.38% | 31.37 | 33.26 | 186594 | 60575.44 | 1.36% |
| 2025-12-12 | 32.69 | 32.40 | -0.36 | -1.10% | 32.21 | 32.69 | 87969 | 28507.18 | 0.64% |
| 2025-12-11 | 33.00 | 32.76 | -0.18 | -0.55% | 32.75 | 33.00 | 36767 | 12076.97 | 0.27% |
| 2025-12-10 | 32.96 | 32.94 | -0.07 | -0.21% | 32.71 | 33.00 | 54924 | 18032.79 | 0.40% |
| 2025-12-09 | 33.16 | 33.01 | -0.21 | -0.63% | 33.01 | 33.21 | 50201 | 16606.74 | 0.37% |
| 2025-12-08 | 33.42 | 33.22 | -0.20 | -0.60% | 33.01 | 33.50 | 63466 | 21107.67 | 0.46% |
| 2025-12-05 | 33.24 | 33.42 | 0.17 | 0.51% | 32.96 | 33.42 | 54064 | 17926.38 | 0.39% |
| 2025-12-04 | 33.50 | 33.25 | -0.30 | -0.89% | 33.18 | 33.55 | 45133 | 15027.13 | 0.33% |
| 2025-12-03 | 33.61 | 33.55 | -0.09 | -0.27% | 33.46 | 33.71 | 39594 | 13288.30 | 0.29% |
| 2025-12-02 | 33.72 | 33.64 | -0.11 | -0.33% | 33.58 | 33.74 | 41178 | 13858.86 | 0.30% |
| 2025-12-01 | 33.39 | 33.75 | 0.30 | 0.90% | 33.38 | 33.75 | 51830 | 17408.01 | 0.38% |
| 2025-11-28 | 33.47 | 33.45 | -0.02 | -0.06% | 33.24 | 33.50 | 58292 | 19423.24 | 0.43% |
| 2025-11-27 | 33.59 | 33.47 | -0.07 | -0.21% | 33.45 | 33.65 | 42648 | 14306.12 | 0.31% |
| 2025-11-26 | 33.79 | 33.54 | -0.21 | -0.62% | 33.50 | 33.96 | 70234 | 23694.11 | 0.51% |
| 2025-11-25 | 33.60 | 33.75 | 0.20 | 0.60% | 33.51 | 33.77 | 52796 | 17773.25 | 0.38% |
| 2025-11-24 | 33.75 | 33.55 | -0.10 | -0.30% | 33.53 | 33.84 | 80273 | 27026.76 | 0.59% |
| 2025-11-21 | 34.29 | 33.65 | -0.67 | -1.95% | 33.58 | 34.43 | 110541 | 37444.84 | 0.81% |
| 2025-11-20 | 34.59 | 34.32 | -0.25 | -0.72% | 34.30 | 34.70 | 58596 | 20223.88 | 0.43% |
| 2025-11-19 | 35.13 | 34.57 | -0.55 | -1.57% | 34.47 | 35.18 | 87238 | 30266.59 | 0.64% |
| 2025-11-18 | 35.02 | 35.12 | 0.17 | 0.49% | 34.97 | 35.46 | 88935 | 31243.68 | 0.65% |
| 2025-11-17 | 35.56 | 34.95 | -0.36 | -1.02% | 34.87 | 35.56 | 109744 | 38448.05 | 0.80% |
| 2025-11-14 | 35.23 | 35.31 | 0.29 | 0.83% | 35.10 | 35.87 | 167157 | 59270.72 | 1.22% |
| 2025-11-13 | 34.97 | 35.02 | 0.28 | 0.81% | 34.91 | 35.46 | 184854 | 64936.26 | 1.35% |
| 2025-11-12 | 34.44 | 34.74 | 0.27 | 0.78% | 34.36 | 34.87 | 140481 | 48730.34 | 1.02% |
| 2025-11-11 | 34.44 | 34.47 | 0.10 | 0.29% | 34.21 | 34.47 | 80232 | 27544.15 | 0.59% |
| 2025-11-10 | 33.82 | 34.37 | 0.55 | 1.63% | 33.67 | 34.46 | 135761 | 46400.10 | 0.99% |
| 2025-11-07 | 33.45 | 33.82 | 0.32 | 0.96% | 33.41 | 33.85 | 71933 | 24246.57 | 0.52% |
| 2025-11-06 | 33.50 | 33.50 | -0.04 | -0.12% | 33.40 | 33.57 | 45620 | 15279.36 | 0.33% |
| 2025-11-05 | 33.29 | 33.54 | 0.08 | 0.24% | 33.27 | 33.55 | 43565 | 14566.92 | 0.32% |
| 2025-11-04 | 33.72 | 33.46 | -0.24 | -0.71% | 33.41 | 33.74 | 55293 | 18530.50 | 0.40% |
| 2025-11-03 | 33.89 | 33.70 | -0.19 | -0.56% | 33.60 | 33.93 | 57030 | 19217.21 | 0.42% |
| 2025-10-31 | 33.50 | 33.89 | 0.00 | 0.00% | 32.99 | 33.95 | 90195 | 30356.04 | 0.66% |
| 2025-10-30 | 33.78 | 33.89 | 0.04 | 0.12% | 33.70 | 34.12 | 72689 | 24641.47 | 0.53% |
| 2025-10-29 | 33.73 | 33.85 | 0.13 | 0.39% | 33.57 | 33.85 | 71587 | 24105.06 | 0.52% |
| 2025-10-28 | 33.85 | 33.72 | -0.19 | -0.56% | 33.70 | 33.89 | 68248 | 23045.33 | 0.50% |
| 2025-10-27 | 33.88 | 33.91 | -0.01 | -0.03% | 33.81 | 33.98 | 75098 | 25450.13 | 0.55% |
| 2025-10-24 | 34.02 | 33.92 | -0.10 | -0.29% | 33.86 | 34.12 | 63480 | 21562.91 | 0.46% |
| 2025-10-23 | 34.01 | 34.02 | -0.04 | -0.12% | 33.86 | 34.06 | 48117 | 16325.67 | 0.35% |
| 2025-10-22 | 34.04 | 34.06 | 0.03 | 0.09% | 33.94 | 34.20 | 44914 | 15311.12 | 0.33% |
| 2025-10-21 | 34.00 | 34.03 | 0.01 | 0.03% | 33.87 | 34.07 | 51766 | 17600.41 | 0.38% |
| 2025-10-20 | 34.14 | 34.02 | -0.25 | -0.73% | 33.94 | 34.25 | 67924 | 23101.01 | 0.50% |
| 2025-10-17 | 34.53 | 34.27 | -0.28 | -0.81% | 34.25 | 34.61 | 76175 | 26195.44 | 0.56% |
| 2025-10-16 | 34.33 | 34.55 | 0.22 | 0.64% | 34.17 | 34.55 | 88058 | 30297.27 | 0.64% |
| 2025-10-15 | 34.38 | 34.33 | -0.04 | -0.12% | 34.14 | 34.54 | 95127 | 32631.28 | 0.69% |
| 2025-10-14 | 34.12 | 34.37 | 0.25 | 0.73% | 34.05 | 34.57 | 89501 | 30702.74 | 0.65% |
| 2025-10-13 | 34.00 | 34.12 | -0.44 | -1.27% | 33.86 | 34.23 | 85900 | 29274.77 | 0.63% |
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。
