| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 13.68 | 13.76 | 0.06 | 0.44% | 13.63 | 13.91 | 196282 | 27075.14 | 2.04% |
| 2025-05-20 | 13.52 | 13.70 | 0.16 | 1.18% | 13.52 | 13.94 | 304026 | 41833.80 | 3.16% |
| 2025-05-19 | 13.57 | 13.54 | -0.11 | -0.81% | 13.48 | 13.69 | 163662 | 22155.24 | 1.70% |
| 2025-05-16 | 13.80 | 13.65 | 0.01 | 0.07% | 13.63 | 13.85 | 204785 | 28075.35 | 2.13% |
| 2025-05-15 | 13.58 | 13.64 | 0.04 | 0.29% | 13.46 | 13.78 | 241830 | 32973.86 | 2.51% |
| 2025-05-14 | 13.49 | 13.60 | 0.08 | 0.59% | 13.37 | 13.68 | 191164 | 25903.25 | 1.99% |
| 2025-05-13 | 13.54 | 13.52 | 0.09 | 0.67% | 13.49 | 13.70 | 247338 | 33569.75 | 2.57% |
| 2025-05-12 | 13.38 | 13.43 | 0.10 | 0.75% | 13.29 | 13.43 | 147664 | 19740.08 | 1.54% |
| 2025-05-09 | 13.43 | 13.33 | -0.08 | -0.60% | 13.31 | 13.44 | 111997 | 14964.55 | 1.16% |
| 2025-05-08 | 13.45 | 13.41 | -0.08 | -0.59% | 13.39 | 13.47 | 153118 | 20547.43 | 1.59% |
| 2025-05-07 | 13.55 | 13.49 | 0.02 | 0.15% | 13.41 | 13.64 | 188671 | 25476.24 | 1.96% |
| 2025-05-06 | 13.41 | 13.47 | 0.14 | 1.05% | 13.34 | 13.47 | 194898 | 26150.25 | 2.03% |
| 2025-04-30 | 13.44 | 13.33 | -0.16 | -1.19% | 13.32 | 13.51 | 181402 | 24273.46 | 1.89% |
| 2025-04-29 | 13.41 | 13.49 | 0.10 | 0.75% | 13.36 | 13.61 | 139140 | 18775.72 | 1.45% |
| 2025-04-28 | 13.63 | 13.39 | -0.27 | -1.98% | 13.34 | 13.63 | 240572 | 32304.12 | 2.50% |
| 2025-04-25 | 13.88 | 13.66 | -0.18 | -1.30% | 13.65 | 13.98 | 328558 | 45173.10 | 3.42% |
| 2025-04-24 | 14.15 | 13.84 | 0.23 | 1.69% | 13.80 | 14.27 | 538584 | 75377.12 | 5.60% |
| 2025-04-23 | 13.51 | 13.61 | 0.10 | 0.74% | 13.46 | 13.77 | 262216 | 35748.88 | 2.73% |
| 2025-04-22 | 13.29 | 13.51 | 0.19 | 1.43% | 13.21 | 13.51 | 178133 | 23869.33 | 1.85% |
| 2025-04-21 | 13.12 | 13.32 | 0.09 | 0.68% | 13.09 | 13.32 | 166374 | 22012.21 | 1.73% |
| 2025-04-18 | 12.84 | 13.23 | 0.38 | 2.96% | 12.66 | 13.37 | 236510 | 30781.11 | 2.46% |
| 2025-04-17 | 12.71 | 12.85 | 0.05 | 0.39% | 12.71 | 12.95 | 83904 | 10798.71 | 0.87% |
| 2025-04-16 | 12.87 | 12.80 | -0.16 | -1.23% | 12.65 | 12.93 | 126263 | 16148.55 | 1.31% |
| 2025-04-15 | 12.90 | 12.96 | 0.20 | 1.57% | 12.79 | 13.16 | 188655 | 24444.62 | 1.96% |
| 2025-04-14 | 12.55 | 12.76 | 0.22 | 1.75% | 12.55 | 12.86 | 151420 | 19311.03 | 1.57% |
| 2025-04-11 | 12.49 | 12.54 | -0.03 | -0.24% | 12.44 | 12.64 | 125347 | 15710.44 | 1.30% |
| 2025-04-10 | 12.39 | 12.57 | 0.39 | 3.20% | 12.38 | 12.68 | 228803 | 28716.74 | 2.38% |
| 2025-04-09 | 12.15 | 12.18 | -0.10 | -0.81% | 11.60 | 12.24 | 219597 | 26228.99 | 2.28% |
| 2025-04-08 | 12.02 | 12.28 | 0.20 | 1.66% | 12.01 | 12.38 | 258097 | 31389.87 | 2.68% |
| 2025-04-07 | 12.78 | 12.08 | -1.34 | -9.99% | 12.08 | 12.84 | 276715 | 34179.39 | 2.88% |
| 2025-04-03 | 13.37 | 13.42 | -0.08 | -0.59% | 13.31 | 13.56 | 139500 | 18718.29 | 1.45% |
| 2025-04-02 | 13.72 | 13.50 | -0.24 | -1.75% | 13.48 | 13.72 | 191247 | 25885.07 | 1.99% |
| 2025-04-01 | 13.42 | 13.74 | 0.32 | 2.38% | 13.41 | 13.92 | 299832 | 41104.37 | 3.12% |
| 2025-03-31 | 13.60 | 13.42 | -0.20 | -1.47% | 13.32 | 13.60 | 168973 | 22749.80 | 1.76% |
| 2025-03-28 | 13.76 | 13.62 | -0.10 | -0.73% | 13.60 | 13.93 | 249997 | 34400.68 | 2.60% |
| 2025-03-27 | 13.56 | 13.72 | 0.17 | 1.25% | 13.47 | 13.75 | 179751 | 24513.33 | 1.87% |
| 2025-03-26 | 13.60 | 13.55 | -0.05 | -0.37% | 13.53 | 13.65 | 117997 | 16031.83 | 1.23% |
| 2025-03-25 | 13.55 | 13.60 | 0.06 | 0.44% | 13.46 | 13.63 | 143697 | 19478.73 | 1.49% |
| 2025-03-24 | 13.48 | 13.54 | 0.06 | 0.45% | 13.39 | 13.62 | 192471 | 25971.04 | 2.00% |
| 2025-03-21 | 13.80 | 13.48 | -0.45 | -3.23% | 13.40 | 13.83 | 377750 | 51401.46 | 3.93% |
| 2025-03-20 | 13.89 | 13.93 | 0.00 | 0.00% | 13.84 | 13.98 | 121359 | 16891.85 | 1.26% |
| 2025-03-19 | 14.00 | 13.93 | -0.04 | -0.29% | 13.87 | 14.01 | 198592 | 27630.56 | 2.07% |
| 2025-03-18 | 13.99 | 13.97 | -0.02 | -0.14% | 13.92 | 14.05 | 221401 | 30935.35 | 2.30% |
| 2025-03-17 | 14.09 | 13.99 | 0.02 | 0.14% | 13.94 | 14.20 | 345863 | 48510.34 | 3.60% |
| 2025-03-14 | 13.99 | 13.97 | -0.12 | -0.85% | 13.64 | 14.03 | 421447 | 58474.53 | 4.38% |
| 2025-03-13 | 15.14 | 14.09 | -1.05 | -6.94% | 13.98 | 15.15 | 522557 | 74933.86 | 5.43% |
| 2025-03-12 | 15.62 | 15.14 | -0.46 | -2.95% | 15.13 | 15.68 | 220801 | 34005.04 | 2.30% |
| 2025-03-11 | 15.55 | 15.60 | -0.06 | -0.38% | 15.36 | 15.63 | 121758 | 18878.76 | 1.27% |
| 2025-03-10 | 15.50 | 15.66 | 0.21 | 1.36% | 15.45 | 15.72 | 121732 | 18995.11 | 1.27% |
| 2025-03-07 | 15.58 | 15.45 | -0.12 | -0.77% | 15.30 | 15.63 | 157550 | 24358.56 | 1.64% |
| 2025-03-06 | 15.52 | 15.57 | 0.05 | 0.32% | 15.43 | 15.65 | 107496 | 16734.62 | 1.12% |
| 2025-03-05 | 15.69 | 15.52 | -0.12 | -0.77% | 15.45 | 15.71 | 88346 | 13721.69 | 0.92% |
| 2025-03-04 | 15.59 | 15.64 | -0.03 | -0.19% | 15.51 | 15.75 | 93215 | 14539.57 | 0.97% |
| 2025-03-03 | 15.74 | 15.67 | -0.13 | -0.82% | 15.45 | 15.88 | 156439 | 24520.74 | 1.63% |
| 2025-02-28 | 16.03 | 15.80 | -0.22 | -1.37% | 15.73 | 16.23 | 172142 | 27457.85 | 1.79% |
| 2025-02-27 | 15.68 | 16.02 | 0.34 | 2.17% | 15.66 | 16.13 | 218725 | 34903.27 | 2.27% |
| 2025-02-26 | 15.44 | 15.68 | 0.30 | 1.95% | 15.36 | 15.83 | 216180 | 33829.89 | 2.25% |
| 2025-02-25 | 15.30 | 15.38 | -0.03 | -0.19% | 15.19 | 15.84 | 194848 | 30338.56 | 2.03% |
| 2025-02-24 | 15.09 | 15.41 | 0.33 | 2.19% | 15.06 | 15.57 | 207648 | 31892.83 | 2.16% |
| 2025-02-21 | 15.12 | 15.08 | 0.06 | 0.40% | 14.90 | 15.18 | 134325 | 20201.80 | 1.40% |
| 2025-02-20 | 14.95 | 15.02 | 0.00 | 0.00% | 14.94 | 15.18 | 95020 | 14309.94 | 0.99% |
| 2025-02-19 | 14.96 | 15.02 | -0.02 | -0.13% | 14.93 | 15.07 | 108341 | 16250.74 | 1.13% |
| 2025-02-18 | 15.11 | 15.04 | -0.15 | -0.99% | 14.97 | 15.30 | 106677 | 16155.10 | 1.11% |
| 2025-02-17 | 15.48 | 15.19 | -0.20 | -1.30% | 15.10 | 15.48 | 179092 | 27257.31 | 1.86% |
| 2025-02-14 | 15.37 | 15.39 | -0.05 | -0.32% | 15.32 | 15.55 | 127860 | 19700.33 | 1.33% |
| 2025-02-13 | 15.70 | 15.44 | -0.08 | -0.52% | 15.41 | 15.78 | 156293 | 24298.79 | 1.63% |
| 2025-02-12 | 15.54 | 15.52 | -0.02 | -0.13% | 15.41 | 15.62 | 118084 | 18297.25 | 1.23% |
| 2025-02-11 | 15.48 | 15.54 | 0.03 | 0.19% | 15.39 | 15.70 | 133854 | 20829.62 | 1.39% |
| 2025-02-10 | 15.51 | 15.51 | 0.00 | 0.00% | 15.47 | 15.73 | 153957 | 24011.43 | 1.60% |
| 2025-02-07 | 15.40 | 15.51 | 0.11 | 0.71% | 15.23 | 15.57 | 177805 | 27474.12 | 1.85% |
| 2025-02-06 | 15.02 | 15.40 | 0.40 | 2.67% | 14.92 | 15.44 | 200885 | 30712.24 | 2.09% |
| 2025-02-05 | 15.08 | 15.00 | -0.07 | -0.46% | 14.93 | 15.12 | 147041 | 22077.98 | 1.53% |
| 2025-01-27 | 14.89 | 15.07 | 0.20 | 1.34% | 14.85 | 15.15 | 133284 | 20033.89 | 1.39% |
| 2025-01-24 | 14.81 | 14.87 | 0.02 | 0.13% | 14.75 | 14.95 | 125373 | 18607.85 | 1.30% |
| 2025-01-23 | 15.00 | 14.85 | -0.32 | -2.11% | 14.52 | 15.11 | 253420 | 37755.70 | 2.64% |
| 2025-01-22 | 14.82 | 15.17 | 0.39 | 2.64% | 14.79 | 15.25 | 234050 | 35199.38 | 2.43% |
| 2025-01-21 | 15.42 | 14.78 | -0.63 | -4.09% | 14.62 | 15.48 | 295081 | 44020.28 | 3.07% |
| 2025-01-20 | 15.42 | 15.41 | 0.00 | 0.00% | 15.31 | 15.57 | 118561 | 18296.69 | 1.23% |
| 2025-01-17 | 15.33 | 15.41 | 0.07 | 0.46% | 15.09 | 15.56 | 113296 | 17415.43 | 1.18% |
| 2025-01-16 | 15.37 | 15.34 | -0.03 | -0.20% | 15.32 | 15.63 | 97749 | 15111.06 | 1.02% |
浙江医药(600216)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。
