| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 23.86 | 24.07 | 0.24 | 1.01% | 23.86 | 24.17 | 148892 | 35841.61 | 0.70% |
| 2025-05-19 | 24.00 | 23.83 | -0.19 | -0.79% | 23.75 | 24.02 | 94736 | 22573.31 | 0.45% |
| 2025-05-16 | 23.78 | 24.02 | 0.25 | 1.05% | 23.71 | 24.03 | 125400 | 29989.24 | 0.59% |
| 2025-05-15 | 23.91 | 23.77 | -0.14 | -0.59% | 23.75 | 23.97 | 85863 | 20475.32 | 0.41% |
| 2025-05-14 | 23.87 | 23.91 | -0.03 | -0.13% | 23.66 | 23.97 | 97551 | 23217.12 | 0.46% |
| 2025-05-13 | 23.68 | 23.94 | 0.35 | 1.48% | 23.63 | 24.04 | 170554 | 40620.57 | 0.81% |
| 2025-05-12 | 23.54 | 23.59 | 0.07 | 0.30% | 23.47 | 23.62 | 109144 | 25701.24 | 0.52% |
| 2025-05-09 | 23.82 | 23.52 | -0.31 | -1.30% | 23.49 | 23.83 | 103450 | 24449.41 | 0.49% |
| 2025-05-08 | 23.74 | 23.83 | 0.02 | 0.08% | 23.68 | 23.84 | 78981 | 18779.82 | 0.37% |
| 2025-05-07 | 23.96 | 23.81 | 0.12 | 0.51% | 23.72 | 23.98 | 126188 | 30071.26 | 0.60% |
| 2025-05-06 | 23.50 | 23.69 | 0.29 | 1.24% | 23.40 | 23.72 | 136184 | 32140.98 | 0.64% |
| 2025-04-30 | 23.49 | 23.40 | -0.42 | -1.76% | 23.30 | 23.57 | 213896 | 50067.88 | 1.01% |
| 2025-04-29 | 23.92 | 23.82 | -0.13 | -0.54% | 23.82 | 24.02 | 70200 | 16767.10 | 0.33% |
| 2025-04-28 | 24.10 | 23.95 | -0.19 | -0.79% | 23.90 | 24.11 | 81970 | 19662.13 | 0.39% |
| 2025-04-25 | 24.39 | 24.14 | -0.06 | -0.25% | 23.90 | 24.40 | 173700 | 41836.43 | 0.82% |
| 2025-04-24 | 24.22 | 24.20 | 0.01 | 0.04% | 24.19 | 24.54 | 87968 | 21408.62 | 0.42% |
| 2025-04-23 | 24.39 | 24.19 | -0.21 | -0.86% | 24.16 | 24.50 | 94479 | 22938.61 | 0.45% |
| 2025-04-22 | 23.84 | 24.40 | 0.50 | 2.09% | 23.81 | 24.54 | 188358 | 45742.73 | 0.89% |
| 2025-04-21 | 23.80 | 23.90 | 0.02 | 0.08% | 23.76 | 23.93 | 89728 | 21412.49 | 0.42% |
| 2025-04-18 | 23.87 | 23.88 | -0.07 | -0.29% | 23.76 | 24.02 | 58104 | 13865.91 | 0.27% |
| 2025-04-17 | 23.89 | 23.95 | -0.05 | -0.21% | 23.81 | 23.96 | 80277 | 19173.19 | 0.38% |
| 2025-04-16 | 24.02 | 24.00 | 0.00 | 0.00% | 23.62 | 24.03 | 122369 | 29112.40 | 0.58% |
| 2025-04-15 | 23.88 | 24.00 | 0.05 | 0.21% | 23.74 | 24.04 | 97904 | 23380.23 | 0.46% |
| 2025-04-14 | 23.84 | 23.95 | 0.11 | 0.46% | 23.83 | 24.14 | 136072 | 32631.54 | 0.64% |
| 2025-04-11 | 23.80 | 23.84 | -0.08 | -0.33% | 23.65 | 23.99 | 139700 | 33277.89 | 0.66% |
| 2025-04-10 | 24.05 | 23.92 | 0.24 | 1.01% | 23.66 | 24.11 | 228222 | 54464.64 | 1.08% |
| 2025-04-09 | 23.46 | 23.68 | -0.02 | -0.08% | 22.88 | 23.68 | 241209 | 56425.32 | 1.14% |
| 2025-04-08 | 23.19 | 23.70 | 0.50 | 2.16% | 23.19 | 23.76 | 259563 | 61015.81 | 1.23% |
| 2025-04-07 | 24.28 | 23.20 | -2.31 | -9.06% | 22.96 | 24.79 | 400189 | 94908.79 | 1.89% |
| 2025-04-03 | 25.28 | 25.51 | 0.05 | 0.20% | 25.22 | 25.74 | 166896 | 42583.37 | 0.79% |
| 2025-04-02 | 25.78 | 25.46 | -0.29 | -1.13% | 25.35 | 25.79 | 186738 | 47694.87 | 0.88% |
| 2025-04-01 | 24.94 | 25.75 | 0.92 | 3.71% | 24.94 | 26.00 | 393442 | 101081.73 | 1.86% |
| 2025-03-31 | 25.30 | 24.83 | -0.48 | -1.90% | 24.71 | 25.48 | 209466 | 52538.68 | 0.99% |
| 2025-03-28 | 24.90 | 25.31 | 0.32 | 1.28% | 24.87 | 25.90 | 341576 | 87137.93 | 1.61% |
| 2025-03-27 | 24.55 | 24.99 | 0.44 | 1.79% | 24.32 | 25.05 | 196042 | 48501.68 | 0.93% |
| 2025-03-26 | 24.80 | 24.55 | -0.20 | -0.81% | 24.50 | 24.96 | 139093 | 34275.84 | 0.66% |
| 2025-03-25 | 24.48 | 24.75 | 0.24 | 0.98% | 24.38 | 24.75 | 95789 | 23528.71 | 0.45% |
| 2025-03-24 | 24.55 | 24.51 | 0.01 | 0.04% | 24.36 | 24.73 | 89257 | 21907.46 | 0.42% |
| 2025-03-21 | 24.94 | 24.50 | -0.45 | -1.80% | 24.48 | 25.05 | 117445 | 29031.15 | 0.55% |
| 2025-03-20 | 25.01 | 24.95 | -0.06 | -0.24% | 24.85 | 25.05 | 76149 | 18990.41 | 0.36% |
| 2025-03-19 | 25.05 | 25.01 | -0.08 | -0.32% | 24.99 | 25.23 | 92020 | 23075.29 | 0.43% |
| 2025-03-18 | 25.20 | 25.09 | 0.13 | 0.52% | 25.03 | 25.33 | 133466 | 33612.84 | 0.63% |
| 2025-03-17 | 25.08 | 24.96 | -0.07 | -0.28% | 24.84 | 25.13 | 129721 | 32428.84 | 0.61% |
| 2025-03-14 | 24.58 | 25.03 | 0.50 | 2.04% | 24.52 | 25.05 | 159139 | 39499.25 | 0.75% |
| 2025-03-13 | 24.70 | 24.53 | -0.15 | -0.61% | 24.42 | 24.79 | 97198 | 23867.03 | 0.46% |
| 2025-03-12 | 24.92 | 24.68 | -0.22 | -0.88% | 24.64 | 24.98 | 110564 | 27340.12 | 0.52% |
| 2025-03-11 | 24.66 | 24.90 | -0.10 | -0.40% | 24.61 | 24.95 | 100976 | 25038.13 | 0.48% |
| 2025-03-10 | 25.24 | 25.00 | 0.05 | 0.20% | 24.90 | 25.46 | 130087 | 32650.11 | 0.61% |
| 2025-03-07 | 25.01 | 24.95 | -0.06 | -0.24% | 24.80 | 25.19 | 113830 | 28489.00 | 0.54% |
| 2025-03-06 | 24.88 | 25.01 | 0.22 | 0.89% | 24.78 | 25.06 | 115307 | 28786.94 | 0.54% |
| 2025-03-05 | 24.91 | 24.79 | -0.19 | -0.76% | 24.66 | 24.98 | 97254 | 24084.85 | 0.46% |
| 2025-03-04 | 24.90 | 24.98 | 0.00 | 0.00% | 24.76 | 25.05 | 80411 | 20053.20 | 0.38% |
| 2025-03-03 | 25.00 | 24.98 | -0.01 | -0.04% | 24.90 | 25.33 | 119429 | 29952.23 | 0.56% |
| 2025-02-28 | 25.31 | 24.99 | -0.39 | -1.54% | 24.86 | 25.47 | 155113 | 38945.72 | 0.73% |
| 2025-02-27 | 25.42 | 25.38 | 0.00 | 0.00% | 25.21 | 25.58 | 115180 | 29264.57 | 0.54% |
| 2025-02-26 | 25.20 | 25.38 | 0.22 | 0.87% | 25.04 | 25.39 | 115972 | 29229.18 | 0.55% |
| 2025-02-25 | 25.30 | 25.16 | -0.35 | -1.37% | 25.11 | 25.31 | 117904 | 29716.96 | 0.56% |
| 2025-02-24 | 25.65 | 25.51 | -0.12 | -0.47% | 25.42 | 25.80 | 145922 | 37330.03 | 0.69% |
| 2025-02-21 | 25.58 | 25.63 | 0.05 | 0.20% | 25.37 | 25.95 | 185454 | 47498.41 | 0.88% |
| 2025-02-20 | 25.53 | 25.58 | 0.08 | 0.31% | 25.48 | 25.96 | 155278 | 39925.77 | 0.73% |
| 2025-02-19 | 25.58 | 25.50 | -0.08 | -0.31% | 25.31 | 25.68 | 134331 | 34264.68 | 0.63% |
| 2025-02-18 | 25.88 | 25.58 | -0.55 | -2.10% | 25.46 | 25.99 | 185470 | 47726.13 | 0.88% |
| 2025-02-17 | 25.95 | 26.13 | 0.71 | 2.79% | 25.80 | 26.55 | 373271 | 97752.48 | 1.76% |
| 2025-02-14 | 25.09 | 25.42 | 0.42 | 1.68% | 25.06 | 25.48 | 153461 | 38883.41 | 0.72% |
| 2025-02-13 | 25.03 | 25.00 | -0.09 | -0.36% | 24.94 | 25.19 | 95139 | 23840.43 | 0.45% |
| 2025-02-12 | 25.22 | 25.09 | -0.15 | -0.59% | 24.85 | 25.24 | 131875 | 33000.11 | 0.62% |
| 2025-02-11 | 25.49 | 25.24 | -0.19 | -0.75% | 25.01 | 25.49 | 154304 | 38892.18 | 0.73% |
| 2025-02-10 | 24.68 | 25.43 | 0.85 | 3.46% | 24.66 | 25.49 | 274816 | 69098.31 | 1.30% |
| 2025-02-07 | 24.39 | 24.58 | 0.24 | 0.99% | 24.30 | 24.64 | 141304 | 34639.34 | 0.67% |
| 2025-02-06 | 24.05 | 24.34 | 0.36 | 1.50% | 23.85 | 24.34 | 122924 | 29728.74 | 0.58% |
| 2025-02-05 | 23.96 | 23.98 | 0.18 | 0.76% | 23.76 | 24.05 | 114776 | 27474.37 | 0.54% |
| 2025-01-27 | 23.85 | 23.80 | -0.01 | -0.04% | 23.76 | 24.02 | 84919 | 20284.76 | 0.40% |
| 2025-01-24 | 23.64 | 23.81 | 0.15 | 0.63% | 23.51 | 23.87 | 84814 | 20175.42 | 0.40% |
| 2025-01-23 | 23.88 | 23.66 | -0.04 | -0.17% | 23.64 | 24.07 | 112286 | 26753.47 | 0.53% |
| 2025-01-22 | 23.56 | 23.70 | 0.01 | 0.04% | 23.35 | 23.73 | 77767 | 18306.78 | 0.37% |
| 2025-01-21 | 23.78 | 23.69 | -0.05 | -0.21% | 23.48 | 23.92 | 81999 | 19393.72 | 0.39% |
| 2025-01-20 | 23.63 | 23.74 | 0.25 | 1.06% | 23.57 | 23.88 | 104083 | 24728.48 | 0.49% |
| 2025-01-17 | 23.43 | 23.49 | -0.07 | -0.30% | 23.30 | 23.60 | 81596 | 19154.24 | 0.39% |
| 2025-01-16 | 24.00 | 23.56 | -0.36 | -1.51% | 23.50 | 24.15 | 117492 | 27907.98 | 0.55% |
| 2025-01-15 | 24.00 | 23.92 | -0.09 | -0.37% | 23.75 | 24.02 | 68019 | 16245.44 | 0.32% |
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。
