| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 28.50 | 28.28 | -0.26 | -0.91% | 28.01 | 28.59 | 200549 | 56692.41 | 0.95% |
| 2025-12-11 | 28.32 | 28.54 | 0.22 | 0.78% | 28.27 | 29.12 | 343049 | 98659.17 | 1.62% |
| 2025-12-10 | 28.45 | 28.32 | 0.87 | 3.17% | 28.18 | 28.80 | 391692 | 111433.60 | 1.85% |
| 2025-12-09 | 27.31 | 27.45 | 0.12 | 0.44% | 27.24 | 27.77 | 152299 | 41920.01 | 0.72% |
| 2025-12-08 | 27.50 | 27.33 | 0.19 | 0.70% | 27.28 | 27.60 | 130324 | 35713.85 | 0.62% |
| 2025-12-05 | 27.03 | 27.14 | 0.17 | 0.63% | 26.69 | 27.18 | 100413 | 27076.02 | 0.47% |
| 2025-12-04 | 27.11 | 26.97 | -0.08 | -0.30% | 26.92 | 27.32 | 80250 | 21718.35 | 0.38% |
| 2025-12-03 | 27.02 | 27.05 | -0.04 | -0.15% | 26.92 | 27.24 | 80621 | 21812.94 | 0.38% |
| 2025-12-02 | 27.35 | 27.09 | -0.24 | -0.88% | 27.00 | 27.35 | 97739 | 26471.92 | 0.46% |
| 2025-12-01 | 27.12 | 27.33 | 0.20 | 0.74% | 27.01 | 27.33 | 93681 | 25515.24 | 0.44% |
| 2025-11-28 | 27.17 | 27.13 | -0.08 | -0.29% | 27.01 | 27.27 | 87154 | 23623.86 | 0.41% |
| 2025-11-27 | 27.55 | 27.21 | -0.32 | -1.16% | 27.18 | 27.63 | 113262 | 30997.67 | 0.53% |
| 2025-11-26 | 27.40 | 27.53 | 0.04 | 0.15% | 27.40 | 27.93 | 137655 | 38135.80 | 0.65% |
| 2025-11-25 | 27.02 | 27.49 | 0.33 | 1.22% | 27.02 | 27.52 | 137217 | 37597.04 | 0.65% |
| 2025-11-24 | 26.85 | 27.16 | 0.34 | 1.27% | 26.72 | 27.16 | 143175 | 38624.60 | 0.68% |
| 2025-11-21 | 27.25 | 26.82 | -0.47 | -1.72% | 26.75 | 27.50 | 168716 | 45626.14 | 0.80% |
| 2025-11-20 | 27.71 | 27.29 | -0.34 | -1.23% | 27.24 | 27.84 | 143084 | 39283.50 | 0.68% |
| 2025-11-19 | 27.86 | 27.63 | -0.33 | -1.18% | 27.58 | 28.08 | 120864 | 33492.89 | 0.57% |
| 2025-11-18 | 28.18 | 27.96 | -0.22 | -0.78% | 27.81 | 28.27 | 140933 | 39527.39 | 0.67% |
| 2025-11-17 | 28.83 | 28.18 | -0.64 | -2.22% | 28.12 | 28.92 | 208993 | 59194.36 | 0.99% |
| 2025-11-14 | 28.72 | 28.82 | -0.06 | -0.21% | 28.65 | 29.13 | 209813 | 60757.55 | 0.99% |
| 2025-11-13 | 28.55 | 28.88 | 0.42 | 1.48% | 28.35 | 28.94 | 190370 | 54696.52 | 0.90% |
| 2025-11-12 | 28.62 | 28.46 | -0.16 | -0.56% | 28.41 | 29.04 | 212532 | 61038.93 | 1.00% |
| 2025-11-11 | 28.54 | 28.62 | 0.07 | 0.25% | 28.31 | 28.64 | 138358 | 39383.53 | 0.65% |
| 2025-11-10 | 28.26 | 28.55 | 0.32 | 1.13% | 28.16 | 28.63 | 148311 | 42091.10 | 0.70% |
| 2025-11-07 | 28.28 | 28.23 | -0.26 | -0.91% | 28.15 | 28.39 | 130808 | 36964.48 | 0.62% |
| 2025-11-06 | 28.17 | 28.49 | 0.34 | 1.21% | 28.05 | 28.53 | 146693 | 41535.00 | 0.69% |
| 2025-11-05 | 28.04 | 28.15 | -0.15 | -0.53% | 27.94 | 28.39 | 142561 | 40166.89 | 0.67% |
| 2025-11-04 | 29.05 | 28.30 | -0.75 | -2.58% | 28.16 | 29.10 | 259128 | 73784.49 | 1.22% |
| 2025-11-03 | 29.60 | 29.05 | -0.15 | -0.51% | 29.00 | 29.68 | 272572 | 79617.43 | 1.29% |
| 2025-10-31 | 28.45 | 29.20 | 0.70 | 2.46% | 28.44 | 29.50 | 337705 | 98472.30 | 1.59% |
| 2025-10-30 | 28.92 | 28.50 | -0.41 | -1.42% | 28.50 | 28.92 | 173110 | 49633.00 | 0.82% |
| 2025-10-29 | 28.63 | 28.91 | 0.30 | 1.05% | 28.42 | 28.95 | 188920 | 54318.13 | 0.89% |
| 2025-10-28 | 29.18 | 28.61 | -0.60 | -2.05% | 28.48 | 29.21 | 238893 | 68582.33 | 1.13% |
| 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% |
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。
