| 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 | 29.30 | 29.21 | 0.13 | 0.45% | 29.03 | 29.55 | 235418 | 68946.05 | 1.11% |
| 2025-10-24 | 28.86 | 29.08 | 0.21 | 0.73% | 28.71 | 29.18 | 181873 | 52690.70 | 0.86% |
| 2025-10-23 | 28.72 | 28.87 | 0.03 | 0.10% | 28.03 | 28.96 | 236195 | 67291.28 | 1.11% |
| 2025-10-22 | 29.25 | 28.84 | -0.44 | -1.50% | 28.75 | 29.45 | 222951 | 64737.34 | 1.05% |
| 2025-10-21 | 29.24 | 29.28 | 0.08 | 0.27% | 28.97 | 29.45 | 215680 | 63006.15 | 1.02% |
| 2025-10-20 | 28.92 | 29.20 | 0.48 | 1.67% | 28.66 | 29.45 | 248458 | 72364.12 | 1.17% |
| 2025-10-17 | 28.96 | 28.72 | -0.43 | -1.48% | 28.63 | 29.49 | 262917 | 76215.31 | 1.24% |
| 2025-10-16 | 28.56 | 29.15 | 0.55 | 1.92% | 28.48 | 29.40 | 335919 | 97639.46 | 1.59% |
| 2025-10-15 | 28.24 | 28.60 | 0.44 | 1.56% | 28.03 | 28.66 | 185981 | 52880.90 | 0.88% |
| 2025-10-14 | 28.80 | 28.16 | -0.58 | -2.02% | 28.08 | 29.05 | 249844 | 71196.82 | 1.18% |
| 2025-10-13 | 28.40 | 28.74 | -0.61 | -2.08% | 28.40 | 28.87 | 265438 | 76051.57 | 1.25% |
| 2025-10-10 | 29.80 | 29.35 | -0.49 | -1.64% | 29.30 | 30.00 | 271326 | 80312.22 | 1.28% |
| 2025-10-09 | 30.00 | 29.84 | 0.00 | 0.00% | 29.57 | 30.09 | 282987 | 84436.50 | 1.34% |
| 2025-09-30 | 29.40 | 29.84 | 0.48 | 1.63% | 29.18 | 29.87 | 257818 | 76185.55 | 1.22% |
| 2025-09-29 | 29.28 | 29.36 | 0.10 | 0.34% | 28.66 | 29.46 | 267840 | 77849.02 | 1.26% |
| 2025-09-26 | 29.68 | 29.26 | -1.04 | -3.43% | 29.26 | 29.87 | 348893 | 103007.09 | 1.65% |
| 2025-09-25 | 30.50 | 30.30 | -0.04 | -0.13% | 30.14 | 30.75 | 295729 | 90054.70 | 1.40% |
| 2025-09-24 | 30.20 | 30.34 | 0.10 | 0.33% | 30.08 | 30.40 | 263560 | 79787.17 | 1.24% |
| 2025-09-23 | 30.78 | 30.24 | -0.55 | -1.79% | 29.77 | 31.06 | 406334 | 122742.90 | 1.92% |
| 2025-09-22 | 31.24 | 30.79 | -0.14 | -0.45% | 30.50 | 31.75 | 369649 | 114663.52 | 1.74% |
| 2025-09-19 | 31.58 | 30.93 | -0.68 | -2.15% | 30.78 | 31.77 | 353206 | 110068.53 | 1.67% |
| 2025-09-18 | 31.87 | 31.61 | -0.21 | -0.66% | 31.22 | 32.25 | 519464 | 165137.05 | 2.45% |
| 2025-09-17 | 31.97 | 31.82 | -0.33 | -1.03% | 31.44 | 32.20 | 377585 | 119926.20 | 1.78% |
| 2025-09-16 | 32.35 | 32.15 | 0.12 | 0.37% | 31.15 | 32.36 | 493312 | 156752.22 | 2.33% |
| 2025-09-15 | 31.53 | 32.03 | 0.51 | 1.62% | 31.40 | 32.45 | 523664 | 167371.69 | 2.47% |
| 2025-09-12 | 31.43 | 31.52 | 0.22 | 0.70% | 30.90 | 31.89 | 477193 | 149790.12 | 2.25% |
| 2025-09-11 | 30.31 | 31.30 | -0.21 | -0.67% | 29.85 | 31.30 | 607350 | 186077.45 | 2.87% |
| 2025-09-10 | 32.19 | 31.51 | -0.35 | -1.10% | 31.25 | 32.52 | 412702 | 130626.81 | 1.95% |
| 2025-09-09 | 32.12 | 31.86 | -0.22 | -0.69% | 31.67 | 33.10 | 679882 | 219673.34 | 3.21% |
| 2025-09-08 | 30.85 | 32.08 | 1.89 | 6.26% | 30.85 | 32.80 | 912432 | 292838.78 | 4.31% |
| 2025-09-05 | 29.32 | 30.19 | 0.86 | 2.93% | 29.07 | 30.35 | 530440 | 158076.97 | 2.50% |
| 2025-09-04 | 30.95 | 29.33 | -1.64 | -5.30% | 28.90 | 31.01 | 643068 | 191946.23 | 3.04% |
| 2025-09-03 | 30.93 | 30.97 | 0.12 | 0.39% | 30.48 | 31.40 | 526197 | 162308.72 | 2.48% |
| 2025-09-02 | 30.87 | 30.85 | 0.17 | 0.55% | 30.58 | 31.76 | 872697 | 271594.59 | 4.12% |
| 2025-09-01 | 29.06 | 30.68 | 1.84 | 6.38% | 28.98 | 30.91 | 997944 | 299028.16 | 4.71% |
| 2025-08-29 | 28.65 | 28.84 | 0.29 | 1.02% | 28.43 | 29.16 | 407521 | 117232.90 | 1.92% |
| 2025-08-28 | 28.58 | 28.55 | -0.01 | -0.04% | 27.83 | 28.94 | 423005 | 120295.02 | 2.00% |
| 2025-08-27 | 28.99 | 28.56 | 0.01 | 0.04% | 28.55 | 29.69 | 649189 | 189532.92 | 3.06% |
| 2025-08-26 | 28.95 | 28.55 | -0.58 | -1.99% | 28.55 | 29.10 | 389153 | 111697.66 | 1.84% |
| 2025-08-25 | 28.19 | 29.13 | 1.07 | 3.81% | 28.18 | 29.20 | 631078 | 181362.61 | 2.98% |
| 2025-08-22 | 28.01 | 28.06 | 0.10 | 0.36% | 27.74 | 28.13 | 273867 | 76471.72 | 1.29% |
| 2025-08-21 | 28.27 | 27.96 | -0.14 | -0.50% | 27.84 | 28.44 | 266363 | 74837.40 | 1.26% |
| 2025-08-20 | 28.03 | 28.10 | -0.07 | -0.25% | 27.69 | 28.23 | 338149 | 94581.93 | 1.60% |
| 2025-08-19 | 28.55 | 28.17 | -0.36 | -1.26% | 28.12 | 29.03 | 493422 | 140621.28 | 2.33% |
| 2025-08-18 | 28.75 | 28.53 | 0.01 | 0.04% | 28.50 | 29.18 | 565017 | 162915.06 | 2.67% |
| 2025-08-15 | 27.91 | 28.52 | 0.55 | 1.97% | 27.85 | 28.95 | 550174 | 156304.83 | 2.60% |
| 2025-08-14 | 28.40 | 27.97 | -0.45 | -1.58% | 27.88 | 29.02 | 544418 | 154197.80 | 2.57% |
| 2025-08-13 | 27.70 | 28.42 | 0.72 | 2.60% | 27.21 | 29.21 | 896636 | 251885.84 | 4.23% |
| 2025-08-12 | 28.28 | 27.70 | 0.90 | 3.36% | 27.36 | 28.29 | 814774 | 226628.73 | 3.85% |
| 2025-08-11 | 26.37 | 26.80 | 0.43 | 1.63% | 26.27 | 26.92 | 301073 | 80150.41 | 1.42% |
| 2025-08-08 | 26.37 | 26.37 | 0.00 | 0.00% | 26.14 | 26.50 | 197937 | 52120.27 | 0.93% |
| 2025-08-07 | 26.52 | 26.37 | -0.26 | -0.98% | 26.29 | 26.74 | 273809 | 72401.05 | 1.29% |
| 2025-08-06 | 26.96 | 26.63 | -0.24 | -0.89% | 26.51 | 27.15 | 305453 | 81572.60 | 1.44% |
| 2025-08-05 | 26.80 | 26.87 | 0.03 | 0.11% | 26.65 | 27.15 | 281848 | 75700.71 | 1.33% |
| 2025-08-04 | 26.96 | 26.84 | -0.40 | -1.47% | 26.16 | 27.05 | 401388 | 106378.34 | 1.89% |
| 2025-08-01 | 27.40 | 27.56 | -0.03 | -0.11% | 27.21 | 28.44 | 485801 | 134873.98 | 2.29% |
| 2025-07-31 | 28.02 | 27.59 | -0.78 | -2.75% | 27.46 | 28.31 | 705233 | 196649.80 | 3.33% |
| 2025-07-30 | 26.98 | 28.37 | 1.14 | 4.19% | 26.96 | 29.25 | 1116890 | 314218.28 | 5.27% |
| 2025-07-29 | 28.08 | 27.23 | 0.32 | 1.19% | 26.90 | 28.18 | 842621 | 230227.41 | 3.98% |
| 2025-07-28 | 26.80 | 26.91 | 0.25 | 0.94% | 26.69 | 27.11 | 294956 | 79299.73 | 1.39% |
| 2025-07-25 | 26.76 | 26.66 | -0.09 | -0.34% | 26.61 | 27.27 | 366819 | 98651.54 | 1.73% |
| 2025-07-24 | 26.23 | 26.75 | 0.58 | 2.22% | 26.15 | 26.98 | 358175 | 95193.14 | 1.69% |
| 2025-07-23 | 26.18 | 26.17 | -0.08 | -0.30% | 26.15 | 26.78 | 303519 | 80133.40 | 1.43% |
| 2025-07-22 | 26.13 | 26.25 | 0.12 | 0.46% | 26.11 | 26.74 | 320976 | 84703.84 | 1.52% |
| 2025-07-21 | 26.31 | 26.13 | -0.23 | -0.87% | 26.05 | 26.40 | 269528 | 70430.87 | 1.27% |
| 2025-07-18 | 26.48 | 26.36 | -0.04 | -0.15% | 26.18 | 26.53 | 194051 | 51085.92 | 0.92% |
| 2025-07-17 | 26.26 | 26.40 | -0.01 | -0.04% | 26.18 | 26.51 | 281194 | 74107.65 | 1.33% |
| 2025-07-16 | 25.39 | 26.41 | 1.00 | 3.94% | 25.37 | 26.60 | 486630 | 127355.19 | 2.30% |
| 2025-07-15 | 25.68 | 25.41 | -0.27 | -1.05% | 25.24 | 25.68 | 148838 | 37846.43 | 0.70% |
| 2025-07-14 | 25.61 | 25.68 | 0.08 | 0.31% | 25.53 | 25.75 | 154015 | 39491.90 | 0.73% |
| 2025-07-11 | 25.40 | 25.60 | 0.17 | 0.67% | 25.31 | 25.80 | 239424 | 61368.95 | 1.13% |
| 2025-07-10 | 25.26 | 25.43 | 0.20 | 0.79% | 25.26 | 26.05 | 250387 | 64117.71 | 1.18% |
| 2025-07-09 | 25.21 | 25.23 | 0.02 | 0.08% | 25.02 | 25.52 | 184628 | 46673.31 | 0.87% |
| 2025-07-08 | 25.11 | 25.21 | 0.06 | 0.24% | 25.09 | 25.52 | 119475 | 30171.93 | 0.56% |
| 2025-07-07 | 25.43 | 25.15 | -0.28 | -1.10% | 25.13 | 25.48 | 118336 | 29882.35 | 0.56% |
| 2025-07-04 | 25.46 | 25.43 | -0.01 | -0.04% | 25.31 | 25.56 | 141147 | 35916.16 | 0.67% |
| 2025-07-03 | 25.19 | 25.44 | 0.27 | 1.07% | 25.10 | 25.57 | 153496 | 38936.94 | 0.72% |
| 2025-07-02 | 25.30 | 25.17 | -0.13 | -0.51% | 25.13 | 25.46 | 110666 | 27948.00 | 0.52% |
| 2025-07-01 | 25.15 | 25.30 | 0.21 | 0.84% | 25.00 | 25.32 | 163207 | 41088.46 | 0.77% |
| 2025-06-30 | 24.73 | 25.09 | 0.35 | 1.41% | 24.61 | 25.11 | 148164 | 36888.24 | 0.70% |
复星医药(600196)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。
