| 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 | 26.30 | 26.34 | 0.09 | 0.34% | 26.00 | 26.46 | 172022 | 45111.41 | 0.81% |
| 2026-02-02 | 26.53 | 26.25 | -0.42 | -1.57% | 26.23 | 26.70 | 177118 | 46907.50 | 0.84% |
| 2026-01-30 | 27.12 | 26.67 | -0.45 | -1.66% | 26.57 | 27.37 | 209081 | 56153.44 | 0.99% |
| 2026-01-29 | 26.87 | 27.12 | 0.16 | 0.59% | 26.60 | 27.13 | 289384 | 77674.14 | 1.37% |
| 2026-01-28 | 27.69 | 26.96 | -0.72 | -2.60% | 26.95 | 27.71 | 303274 | 82604.62 | 1.43% |
| 2026-01-27 | 28.38 | 27.68 | -0.48 | -1.70% | 27.39 | 28.45 | 300859 | 83370.28 | 1.42% |
| 2026-01-26 | 27.72 | 28.16 | 0.59 | 2.14% | 27.49 | 28.34 | 393896 | 110215.62 | 1.86% |
| 2026-01-23 | 27.35 | 27.57 | 0.32 | 1.17% | 27.35 | 27.72 | 209859 | 57819.25 | 0.99% |
| 2026-01-22 | 27.40 | 27.25 | -0.15 | -0.55% | 27.22 | 27.52 | 174996 | 47835.94 | 0.83% |
| 2026-01-21 | 27.43 | 27.40 | -0.06 | -0.22% | 27.24 | 27.66 | 165996 | 45602.88 | 0.78% |
| 2026-01-20 | 27.48 | 27.46 | 0.02 | 0.07% | 27.42 | 27.86 | 184179 | 50837.96 | 0.87% |
| 2026-01-19 | 27.48 | 27.44 | -0.15 | -0.54% | 27.37 | 27.67 | 158088 | 43452.12 | 0.75% |
| 2026-01-16 | 27.86 | 27.59 | -0.23 | -0.83% | 27.52 | 28.14 | 174336 | 48333.00 | 0.82% |
| 2026-01-15 | 27.92 | 27.82 | -0.25 | -0.89% | 27.70 | 28.22 | 175834 | 49052.36 | 0.83% |
| 2026-01-14 | 28.35 | 28.07 | -0.11 | -0.39% | 27.76 | 28.71 | 365497 | 103526.06 | 1.73% |
| 2026-01-13 | 27.93 | 28.18 | 0.33 | 1.18% | 27.91 | 28.60 | 340279 | 96409.92 | 1.61% |
| 2026-01-12 | 27.68 | 27.85 | 0.20 | 0.72% | 27.53 | 27.93 | 226821 | 62898.63 | 1.07% |
| 2026-01-09 | 27.45 | 27.65 | 0.20 | 0.73% | 27.40 | 27.75 | 178305 | 49210.68 | 0.84% |
| 2026-01-08 | 27.35 | 27.45 | 0.13 | 0.48% | 27.33 | 27.58 | 186940 | 51361.93 | 0.88% |
| 2026-01-07 | 27.28 | 27.32 | -0.03 | -0.11% | 27.24 | 27.63 | 192735 | 52860.33 | 0.91% |
| 2026-01-06 | 27.29 | 27.35 | 0.08 | 0.29% | 27.13 | 27.35 | 184169 | 50237.79 | 0.87% |
| 2026-01-05 | 26.58 | 27.27 | 0.78 | 2.94% | 26.58 | 27.28 | 261678 | 70725.29 | 1.24% |
| 2025-12-31 | 26.48 | 26.49 | 0.03 | 0.11% | 26.31 | 26.58 | 104016 | 27475.90 | 0.49% |
| 2025-12-30 | 26.55 | 26.46 | -0.17 | -0.64% | 26.35 | 26.59 | 106105 | 28070.85 | 0.50% |
| 2025-12-29 | 26.87 | 26.63 | -0.26 | -0.97% | 26.58 | 26.91 | 138746 | 37057.66 | 0.65% |
| 2025-12-26 | 27.00 | 26.89 | -0.16 | -0.59% | 26.80 | 27.09 | 120348 | 32438.05 | 0.57% |
| 2025-12-25 | 27.09 | 27.05 | -0.06 | -0.22% | 26.98 | 27.13 | 82951 | 22433.55 | 0.39% |
| 2025-12-24 | 27.05 | 27.11 | 0.02 | 0.07% | 26.95 | 27.17 | 81065 | 21954.26 | 0.38% |
| 2025-12-23 | 27.21 | 27.09 | -0.13 | -0.48% | 27.08 | 27.33 | 98999 | 26909.86 | 0.47% |
| 2025-12-22 | 27.29 | 27.22 | -0.05 | -0.18% | 27.09 | 27.33 | 103395 | 28146.17 | 0.49% |
| 2025-12-19 | 26.79 | 27.27 | 0.59 | 2.21% | 26.68 | 27.45 | 186862 | 50859.55 | 0.88% |
| 2025-12-18 | 26.68 | 26.68 | -0.19 | -0.71% | 26.56 | 26.87 | 119244 | 31863.89 | 0.56% |
| 2025-12-17 | 26.69 | 26.87 | 0.12 | 0.45% | 26.50 | 26.96 | 145740 | 38948.40 | 0.69% |
| 2025-12-16 | 27.78 | 26.75 | -1.18 | -4.22% | 26.62 | 27.80 | 283532 | 76410.11 | 1.34% |
| 2025-12-15 | 28.31 | 27.93 | -0.35 | -1.24% | 27.92 | 28.34 | 146099 | 41009.06 | 0.69% |
| 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% |
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。
