| 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 | 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% |
| 2025-10-10 | 34.29 | 34.56 | 0.24 | 0.70% | 34.02 | 34.75 | 103167 | 35635.02 | 0.75% |
| 2025-10-09 | 34.02 | 34.32 | 0.30 | 0.88% | 33.60 | 34.33 | 134424 | 45535.71 | 0.98% |
| 2025-09-30 | 34.21 | 34.02 | -0.19 | -0.56% | 33.98 | 34.23 | 77641 | 26448.69 | 0.57% |
| 2025-09-29 | 34.19 | 34.21 | 0.01 | 0.03% | 33.89 | 34.26 | 67661 | 23041.22 | 0.49% |
| 2025-09-26 | 34.06 | 34.20 | 0.05 | 0.15% | 33.95 | 34.28 | 64703 | 22084.59 | 0.47% |
| 2025-09-25 | 34.38 | 34.15 | -0.27 | -0.78% | 34.11 | 34.39 | 55113 | 18856.44 | 0.40% |
| 2025-09-24 | 34.10 | 34.42 | 0.24 | 0.70% | 34.09 | 34.42 | 68555 | 23517.04 | 0.50% |
| 2025-09-23 | 34.41 | 34.18 | -0.28 | -0.81% | 33.88 | 34.41 | 87263 | 29719.59 | 0.64% |
| 2025-09-22 | 34.76 | 34.46 | -0.33 | -0.95% | 34.40 | 34.85 | 79539 | 27466.93 | 0.58% |
| 2025-09-19 | 34.90 | 34.79 | -0.19 | -0.54% | 34.61 | 34.96 | 87738 | 30473.82 | 0.64% |
| 2025-09-18 | 35.16 | 34.98 | -0.12 | -0.34% | 34.85 | 35.43 | 135599 | 47611.18 | 0.99% |
| 2025-09-17 | 35.08 | 35.10 | 0.02 | 0.06% | 34.96 | 35.12 | 61579 | 21584.61 | 0.45% |
| 2025-09-16 | 35.06 | 35.08 | 0.05 | 0.14% | 34.89 | 35.13 | 71624 | 25061.11 | 0.52% |
| 2025-09-15 | 35.18 | 35.03 | -0.15 | -0.43% | 34.88 | 35.21 | 83453 | 29227.58 | 0.61% |
| 2025-09-12 | 35.35 | 35.18 | -0.19 | -0.54% | 35.10 | 35.39 | 95503 | 33626.50 | 0.70% |
| 2025-09-11 | 35.18 | 35.37 | 0.18 | 0.51% | 34.88 | 35.37 | 120359 | 42207.83 | 0.88% |
| 2025-09-10 | 35.30 | 35.19 | -0.19 | -0.54% | 35.15 | 35.38 | 78506 | 27645.65 | 0.57% |
| 2025-09-09 | 35.71 | 35.38 | -0.32 | -0.90% | 35.10 | 35.77 | 109424 | 38706.38 | 0.80% |
| 2025-09-08 | 35.09 | 35.70 | 0.61 | 1.74% | 35.00 | 35.73 | 149418 | 52943.23 | 1.09% |
| 2025-09-05 | 35.18 | 35.09 | 0.01 | 0.03% | 34.82 | 35.20 | 168716 | 59021.92 | 1.23% |
| 2025-09-04 | 35.42 | 35.08 | -0.30 | -0.85% | 34.91 | 35.49 | 136103 | 47801.61 | 0.99% |
| 2025-09-03 | 35.79 | 35.38 | -0.36 | -1.01% | 35.22 | 35.85 | 127767 | 45333.84 | 0.93% |
| 2025-09-02 | 36.08 | 35.74 | -0.34 | -0.94% | 35.65 | 36.26 | 161371 | 57905.48 | 1.18% |
| 2025-09-01 | 35.81 | 36.08 | 0.40 | 1.12% | 35.80 | 36.40 | 206929 | 74667.88 | 1.51% |
| 2025-08-29 | 36.07 | 35.68 | -0.40 | -1.11% | 35.64 | 36.48 | 243711 | 87768.43 | 1.78% |
| 2025-08-28 | 36.46 | 36.08 | -0.39 | -1.07% | 35.56 | 36.58 | 208204 | 75175.80 | 1.52% |
| 2025-08-27 | 37.29 | 36.47 | -0.75 | -2.02% | 36.47 | 37.33 | 179210 | 66066.85 | 1.31% |
| 2025-08-26 | 37.39 | 37.22 | -0.17 | -0.45% | 37.18 | 37.48 | 126519 | 47229.12 | 0.92% |
| 2025-08-25 | 37.20 | 37.39 | 0.30 | 0.81% | 37.12 | 37.44 | 200098 | 74643.85 | 1.46% |
| 2025-08-22 | 37.19 | 37.09 | -0.09 | -0.24% | 36.71 | 37.28 | 183020 | 67580.69 | 1.33% |
| 2025-08-21 | 36.89 | 37.18 | 0.39 | 1.06% | 36.88 | 37.57 | 268125 | 100011.91 | 1.96% |
| 2025-08-20 | 36.40 | 36.79 | 0.32 | 0.88% | 36.18 | 36.80 | 127255 | 46486.71 | 0.93% |
| 2025-08-19 | 36.40 | 36.47 | 0.06 | 0.16% | 36.40 | 36.88 | 136154 | 49885.17 | 0.99% |
| 2025-08-18 | 36.29 | 36.41 | 0.19 | 0.52% | 36.29 | 36.78 | 179603 | 65698.62 | 1.31% |
| 2025-08-15 | 36.22 | 36.22 | -0.14 | -0.39% | 36.15 | 36.36 | 130458 | 47303.25 | 0.95% |
| 2025-08-14 | 36.38 | 36.36 | -0.01 | -0.03% | 36.29 | 36.80 | 114110 | 41665.21 | 0.83% |
| 2025-08-13 | 36.45 | 36.37 | -0.07 | -0.19% | 36.26 | 36.54 | 97057 | 35304.22 | 0.71% |
| 2025-08-12 | 36.61 | 36.44 | -0.17 | -0.46% | 36.39 | 36.95 | 94193 | 34485.94 | 0.69% |
| 2025-08-11 | 36.39 | 36.61 | 0.22 | 0.60% | 36.28 | 36.69 | 78132 | 28529.17 | 0.57% |
| 2025-08-08 | 36.55 | 36.39 | -0.12 | -0.33% | 36.36 | 36.60 | 62759 | 22873.51 | 0.46% |
| 2025-08-07 | 36.64 | 36.51 | -0.17 | -0.46% | 36.43 | 36.75 | 64984 | 23766.39 | 0.47% |
| 2025-08-06 | 37.05 | 36.68 | -0.25 | -0.68% | 36.57 | 37.05 | 87300 | 32074.21 | 0.64% |
| 2025-08-05 | 37.07 | 36.93 | -0.19 | -0.51% | 36.83 | 37.13 | 81216 | 30000.08 | 0.59% |
| 2025-08-04 | 36.70 | 37.12 | 0.34 | 0.92% | 36.37 | 37.19 | 187284 | 69102.52 | 1.37% |
| 2025-08-01 | 36.00 | 36.78 | 0.79 | 2.20% | 35.96 | 37.26 | 169104 | 62167.74 | 1.23% |
| 2025-07-31 | 36.65 | 35.99 | -0.79 | -2.15% | 35.92 | 36.70 | 119765 | 43396.55 | 0.87% |
| 2025-07-30 | 36.32 | 36.78 | 0.33 | 0.91% | 36.21 | 37.28 | 174232 | 64198.59 | 1.27% |
| 2025-07-29 | 36.15 | 36.45 | 0.32 | 0.89% | 36.00 | 36.45 | 89901 | 32563.91 | 0.66% |
| 2025-07-28 | 36.28 | 36.13 | -0.14 | -0.39% | 36.01 | 36.53 | 83358 | 30176.60 | 0.61% |
| 2025-07-25 | 36.59 | 36.27 | -0.27 | -0.74% | 36.24 | 36.73 | 86275 | 31451.55 | 0.63% |
| 2025-07-24 | 36.16 | 36.54 | 0.31 | 0.86% | 36.03 | 36.60 | 96619 | 35095.37 | 0.70% |
| 2025-07-23 | 36.22 | 36.23 | 0.01 | 0.03% | 36.18 | 36.62 | 128661 | 46896.49 | 0.94% |
| 2025-07-22 | 35.89 | 36.22 | 0.29 | 0.81% | 35.89 | 36.28 | 100947 | 36464.64 | 0.74% |
| 2025-07-21 | 36.01 | 35.93 | -0.07 | -0.19% | 35.80 | 36.02 | 68471 | 24572.89 | 0.50% |
| 2025-07-18 | 35.80 | 36.00 | 0.20 | 0.56% | 35.71 | 36.02 | 86218 | 30919.38 | 0.63% |
| 2025-07-17 | 35.64 | 35.80 | 0.16 | 0.45% | 35.62 | 35.95 | 76609 | 27424.28 | 0.56% |
| 2025-07-16 | 35.45 | 35.64 | 0.18 | 0.51% | 35.28 | 35.64 | 81273 | 28787.34 | 0.59% |
| 2025-07-15 | 35.67 | 35.46 | -0.21 | -0.59% | 35.36 | 35.75 | 72477 | 25739.60 | 0.53% |
| 2025-07-14 | 35.70 | 35.67 | -0.03 | -0.08% | 35.63 | 35.82 | 54856 | 19589.62 | 0.40% |
| 2025-07-11 | 35.58 | 35.70 | 0.13 | 0.37% | 35.58 | 36.07 | 99118 | 35466.24 | 0.72% |
| 2025-07-10 | 35.58 | 35.57 | 0.00 | 0.00% | 35.52 | 35.70 | 54626 | 19438.76 | 0.40% |
| 2025-07-09 | 35.63 | 35.57 | -0.06 | -0.17% | 35.46 | 35.75 | 51605 | 18392.53 | 0.38% |
| 2025-07-08 | 35.51 | 35.63 | 0.11 | 0.31% | 35.51 | 35.74 | 47438 | 16895.48 | 0.35% |
| 2025-07-07 | 35.71 | 35.52 | -0.20 | -0.56% | 35.50 | 35.77 | 44144 | 15719.11 | 0.32% |
| 2025-07-04 | 35.72 | 35.72 | 0.02 | 0.06% | 35.60 | 35.85 | 49094 | 17545.45 | 0.36% |
| 2025-07-03 | 35.88 | 35.70 | -0.16 | -0.45% | 35.59 | 35.98 | 88246 | 31577.87 | 0.64% |
| 2025-07-02 | 36.13 | 35.86 | -0.27 | -0.75% | 35.76 | 36.24 | 52118 | 18697.05 | 0.38% |
| 2025-07-01 | 36.06 | 36.13 | 0.07 | 0.19% | 35.91 | 36.15 | 50665 | 18262.38 | 0.37% |
| 2025-06-30 | 36.15 | 36.06 | -0.03 | -0.08% | 35.76 | 36.25 | 57492 | 20698.44 | 0.42% |
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。
