| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.98 | 25.36 | 1.05 | 4.32% | 24.80 | 25.49 | 235389 | 59455.57 | 1.11% |
| 2026-03-24 | 24.10 | 24.31 | 0.51 | 2.14% | 23.80 | 24.33 | 134875 | 32484.34 | 0.64% |
| 2026-03-23 | 24.51 | 23.80 | -1.06 | -4.26% | 23.61 | 24.66 | 213837 | 51499.96 | 1.01% |
| 2026-03-20 | 25.29 | 24.86 | -0.40 | -1.58% | 24.84 | 25.54 | 124512 | 31284.44 | 0.59% |
| 2026-03-19 | 25.55 | 25.26 | -0.50 | -1.94% | 25.18 | 25.68 | 101226 | 25717.79 | 0.48% |
| 2026-03-18 | 25.71 | 25.76 | 0.05 | 0.19% | 25.48 | 25.80 | 96272 | 24676.61 | 0.45% |
| 2026-03-17 | 25.70 | 25.71 | 0.10 | 0.39% | 25.66 | 26.10 | 142572 | 36899.82 | 0.67% |
| 2026-03-16 | 25.56 | 25.61 | 0.06 | 0.23% | 25.35 | 25.77 | 96625 | 24724.80 | 0.46% |
| 2026-03-13 | 25.60 | 25.55 | -0.20 | -0.78% | 25.50 | 25.84 | 110503 | 28343.27 | 0.52% |
| 2026-03-12 | 25.97 | 25.75 | -0.22 | -0.85% | 25.58 | 26.00 | 120028 | 30931.88 | 0.57% |
| 2026-03-11 | 26.10 | 25.97 | -0.20 | -0.76% | 25.86 | 26.16 | 131669 | 34164.23 | 0.62% |
| 2026-03-10 | 25.85 | 26.17 | 0.45 | 1.75% | 25.84 | 26.23 | 126244 | 32924.00 | 0.60% |
| 2026-03-09 | 25.70 | 25.72 | -0.19 | -0.73% | 25.46 | 25.84 | 135916 | 34912.84 | 0.64% |
| 2026-03-06 | 25.19 | 25.91 | 0.68 | 2.70% | 25.15 | 25.92 | 154907 | 39826.68 | 0.73% |
| 2026-03-05 | 25.29 | 25.23 | 0.22 | 0.88% | 25.13 | 25.50 | 115602 | 29235.61 | 0.55% |
| 2026-03-04 | 25.14 | 25.01 | -0.49 | -1.92% | 24.92 | 25.40 | 177194 | 44488.13 | 0.84% |
| 2026-03-03 | 26.10 | 25.50 | -0.64 | -2.45% | 25.45 | 26.25 | 197494 | 50912.65 | 0.93% |
| 2026-03-02 | 26.29 | 26.14 | -0.34 | -1.28% | 25.89 | 26.38 | 213113 | 55686.87 | 1.01% |
| 2026-02-27 | 26.51 | 26.48 | -0.03 | -0.11% | 26.42 | 26.60 | 126172 | 33423.93 | 0.60% |
| 2026-02-26 | 26.57 | 26.51 | 0.03 | 0.11% | 26.45 | 26.77 | 147873 | 39291.43 | 0.70% |
| 2026-02-25 | 26.60 | 26.48 | -0.05 | -0.19% | 26.44 | 27.09 | 289750 | 77410.82 | 1.37% |
| 2026-02-24 | 26.68 | 26.53 | -0.04 | -0.15% | 26.51 | 26.73 | 122535 | 32558.21 | 0.58% |
| 2026-02-13 | 26.80 | 26.57 | -0.30 | -1.12% | 26.56 | 26.95 | 103862 | 27775.30 | 0.49% |
| 2026-02-12 | 27.22 | 26.87 | -0.36 | -1.32% | 26.85 | 27.24 | 123550 | 33283.66 | 0.58% |
| 2026-02-11 | 27.12 | 27.23 | 0.15 | 0.55% | 27.04 | 27.44 | 148659 | 40514.46 | 0.70% |
| 2026-02-10 | 26.87 | 27.08 | 0.26 | 0.97% | 26.70 | 27.24 | 153387 | 41482.40 | 0.72% |
| 2026-02-09 | 26.70 | 26.82 | 0.14 | 0.52% | 26.69 | 26.94 | 113836 | 30540.80 | 0.54% |
| 2026-02-06 | 26.68 | 26.68 | 0.08 | 0.30% | 26.47 | 26.75 | 127682 | 34043.92 | 0.60% |
| 2026-02-05 | 26.60 | 26.60 | -0.04 | -0.15% | 26.50 | 26.80 | 116596 | 31050.54 | 0.55% |
| 2026-02-04 | 26.35 | 26.64 | 0.30 | 1.14% | 26.12 | 26.64 | 145621 | 38377.78 | 0.69% |
| 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% |
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。
