| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.81 | 15.60 | 0.63 | 4.21% | 14.80 | 15.78 | 685963 | 106502.73 | 7.21% |
| 2026-02-05 | 14.69 | 14.97 | 0.28 | 1.91% | 14.64 | 14.99 | 221364 | 32877.79 | 2.33% |
| 2026-02-04 | 14.70 | 14.69 | -0.03 | -0.20% | 14.55 | 14.84 | 119900 | 17587.79 | 1.26% |
| 2026-02-03 | 15.00 | 14.72 | 0.37 | 2.58% | 14.41 | 15.00 | 186185 | 27306.38 | 1.96% |
| 2026-02-02 | 14.84 | 14.35 | -0.59 | -3.95% | 14.33 | 14.93 | 192735 | 28140.35 | 2.03% |
| 2026-01-30 | 14.80 | 14.94 | 0.06 | 0.40% | 14.63 | 14.99 | 276549 | 41065.36 | 2.91% |
| 2026-01-29 | 14.37 | 14.88 | 0.52 | 3.62% | 14.26 | 14.95 | 350688 | 51492.56 | 3.69% |
| 2026-01-28 | 14.34 | 14.36 | -0.01 | -0.07% | 14.23 | 14.45 | 125799 | 18051.70 | 1.32% |
| 2026-01-27 | 14.61 | 14.37 | -0.27 | -1.84% | 14.22 | 14.61 | 142268 | 20442.95 | 1.50% |
| 2026-01-26 | 14.66 | 14.64 | -0.09 | -0.61% | 14.39 | 14.71 | 236187 | 34369.95 | 2.48% |
| 2026-01-23 | 14.42 | 14.73 | 0.35 | 2.43% | 14.36 | 14.99 | 363130 | 53317.08 | 3.82% |
| 2026-01-22 | 14.14 | 14.38 | 0.24 | 1.70% | 14.13 | 14.38 | 173764 | 24831.31 | 1.83% |
| 2026-01-21 | 14.12 | 14.14 | -0.02 | -0.14% | 14.07 | 14.25 | 135141 | 19143.15 | 1.42% |
| 2026-01-20 | 14.05 | 14.16 | 0.14 | 1.00% | 14.01 | 14.18 | 130051 | 18362.40 | 1.37% |
| 2026-01-19 | 13.91 | 14.02 | 0.09 | 0.65% | 13.88 | 14.06 | 99493 | 13934.20 | 1.05% |
| 2026-01-16 | 14.06 | 13.93 | -0.09 | -0.64% | 13.91 | 14.06 | 96331 | 13450.57 | 1.01% |
| 2026-01-15 | 14.00 | 14.02 | 0.01 | 0.07% | 13.93 | 14.07 | 75554 | 10580.76 | 0.79% |
| 2026-01-14 | 14.19 | 14.01 | -0.18 | -1.27% | 13.94 | 14.27 | 203588 | 28751.62 | 2.14% |
| 2026-01-13 | 14.08 | 14.19 | 0.12 | 0.85% | 14.03 | 14.41 | 209003 | 29731.55 | 2.20% |
| 2026-01-12 | 14.05 | 14.07 | 0.02 | 0.14% | 13.95 | 14.10 | 143253 | 20074.18 | 1.51% |
| 2026-01-09 | 13.97 | 14.05 | 0.09 | 0.64% | 13.92 | 14.07 | 110963 | 15522.43 | 1.17% |
| 2026-01-08 | 13.96 | 13.96 | 0.02 | 0.14% | 13.94 | 14.02 | 76549 | 10696.38 | 0.80% |
| 2026-01-07 | 14.08 | 13.94 | -0.12 | -0.85% | 13.93 | 14.15 | 106397 | 14915.06 | 1.12% |
| 2026-01-06 | 13.96 | 14.06 | 0.10 | 0.72% | 13.93 | 14.06 | 106431 | 14904.04 | 1.11% |
| 2026-01-05 | 13.84 | 13.96 | 0.10 | 0.72% | 13.79 | 13.96 | 95416 | 13268.59 | 0.99% |
| 2025-12-31 | 13.75 | 13.86 | 0.12 | 0.87% | 13.70 | 13.99 | 88338 | 12224.28 | 0.92% |
| 2025-12-30 | 13.77 | 13.74 | 0.00 | 0.00% | 13.66 | 13.80 | 57089 | 7840.23 | 0.59% |
| 2025-12-29 | 13.82 | 13.74 | -0.09 | -0.65% | 13.74 | 13.84 | 63327 | 8724.67 | 0.66% |
| 2025-12-26 | 13.85 | 13.83 | -0.02 | -0.14% | 13.80 | 13.88 | 63053 | 8722.04 | 0.66% |
| 2025-12-25 | 13.86 | 13.85 | 0.00 | 0.00% | 13.85 | 13.92 | 59535 | 8257.12 | 0.62% |
| 2025-12-24 | 13.90 | 13.85 | -0.05 | -0.36% | 13.84 | 13.94 | 62648 | 8706.75 | 0.65% |
| 2025-12-23 | 13.96 | 13.90 | -0.06 | -0.43% | 13.88 | 13.98 | 47790 | 6653.31 | 0.50% |
| 2025-12-22 | 13.98 | 13.96 | 0.01 | 0.07% | 13.90 | 14.01 | 52817 | 7377.66 | 0.55% |
| 2025-12-19 | 13.76 | 13.95 | 0.19 | 1.38% | 13.75 | 13.97 | 83476 | 11615.27 | 0.87% |
| 2025-12-18 | 13.67 | 13.76 | 0.08 | 0.58% | 13.61 | 13.78 | 40621 | 5580.86 | 0.42% |
| 2025-12-17 | 13.54 | 13.68 | 0.12 | 0.88% | 13.48 | 13.74 | 61520 | 8382.23 | 0.64% |
| 2025-12-16 | 13.85 | 13.56 | -0.26 | -1.88% | 13.54 | 13.85 | 76031 | 10346.64 | 0.79% |
| 2025-12-15 | 13.82 | 13.82 | -0.04 | -0.29% | 13.79 | 13.94 | 58954 | 8167.61 | 0.61% |
| 2025-12-12 | 13.83 | 13.86 | 0.02 | 0.14% | 13.78 | 13.90 | 65775 | 9110.46 | 0.68% |
| 2025-12-11 | 13.93 | 13.84 | -0.08 | -0.57% | 13.84 | 13.94 | 44946 | 6242.99 | 0.47% |
| 2025-12-10 | 13.84 | 13.92 | 0.06 | 0.43% | 13.81 | 13.97 | 51600 | 7153.44 | 0.54% |
| 2025-12-09 | 13.96 | 13.86 | -0.10 | -0.72% | 13.85 | 14.00 | 54147 | 7536.86 | 0.56% |
| 2025-12-08 | 14.05 | 13.96 | -0.06 | -0.43% | 13.96 | 14.08 | 56871 | 7962.01 | 0.59% |
| 2025-12-05 | 13.92 | 14.02 | 0.09 | 0.65% | 13.83 | 14.03 | 47416 | 6605.49 | 0.49% |
| 2025-12-04 | 14.00 | 13.93 | -0.07 | -0.50% | 13.87 | 14.00 | 38941 | 5422.77 | 0.40% |
| 2025-12-03 | 14.01 | 14.00 | -0.01 | -0.07% | 13.93 | 14.04 | 47465 | 6640.48 | 0.49% |
| 2025-12-02 | 14.10 | 14.01 | -0.10 | -0.71% | 13.98 | 14.11 | 48449 | 6789.21 | 0.50% |
| 2025-12-01 | 14.05 | 14.11 | 0.08 | 0.57% | 14.03 | 14.11 | 49423 | 6964.07 | 0.51% |
| 2025-11-28 | 14.10 | 14.03 | -0.01 | -0.07% | 13.95 | 14.10 | 54720 | 7664.32 | 0.57% |
| 2025-11-27 | 14.18 | 14.04 | 0.01 | 0.07% | 14.01 | 14.30 | 65133 | 9194.59 | 0.68% |
| 2025-11-26 | 14.00 | 14.03 | 0.02 | 0.14% | 13.99 | 14.22 | 71987 | 10154.78 | 0.75% |
| 2025-11-25 | 13.93 | 14.01 | 0.12 | 0.86% | 13.90 | 14.06 | 59776 | 8371.36 | 0.62% |
| 2025-11-24 | 13.88 | 13.89 | 0.05 | 0.36% | 13.85 | 13.96 | 62487 | 8689.46 | 0.65% |
| 2025-11-21 | 14.19 | 13.84 | -0.38 | -2.67% | 13.82 | 14.22 | 133940 | 18718.94 | 1.39% |
| 2025-11-20 | 14.24 | 14.22 | -0.01 | -0.07% | 14.17 | 14.32 | 69744 | 9928.41 | 0.73% |
| 2025-11-19 | 14.36 | 14.23 | -0.11 | -0.77% | 14.16 | 14.43 | 93162 | 13278.94 | 0.97% |
| 2025-11-18 | 14.42 | 14.34 | -0.11 | -0.76% | 14.26 | 14.52 | 108948 | 15650.94 | 1.13% |
| 2025-11-17 | 14.84 | 14.45 | -0.41 | -2.76% | 14.43 | 14.85 | 186265 | 27146.30 | 1.94% |
| 2025-11-14 | 14.93 | 14.86 | -0.15 | -1.00% | 14.85 | 15.10 | 134569 | 20184.90 | 1.40% |
| 2025-11-13 | 15.03 | 15.01 | 0.04 | 0.27% | 14.90 | 15.04 | 107645 | 16130.06 | 1.12% |
| 2025-11-12 | 14.85 | 14.97 | 0.07 | 0.47% | 14.85 | 15.12 | 161226 | 24193.93 | 1.68% |
| 2025-11-11 | 14.94 | 14.90 | -0.04 | -0.27% | 14.82 | 14.95 | 85220 | 12678.38 | 0.89% |
| 2025-11-10 | 14.85 | 14.94 | 0.03 | 0.20% | 14.85 | 14.98 | 128195 | 19128.39 | 1.33% |
| 2025-11-07 | 14.60 | 14.91 | 0.28 | 1.91% | 14.58 | 14.96 | 231490 | 34328.77 | 2.41% |
| 2025-11-06 | 14.53 | 14.63 | 0.15 | 1.04% | 14.45 | 14.69 | 111879 | 16332.63 | 1.16% |
| 2025-11-05 | 14.46 | 14.48 | -0.05 | -0.34% | 14.42 | 14.55 | 80585 | 11685.40 | 0.84% |
| 2025-11-04 | 14.63 | 14.53 | -0.09 | -0.62% | 14.44 | 14.66 | 90990 | 13215.89 | 0.95% |
| 2025-11-03 | 14.59 | 14.62 | 0.06 | 0.41% | 14.55 | 14.67 | 103470 | 15117.67 | 1.08% |
| 2025-10-31 | 14.43 | 14.56 | 0.15 | 1.04% | 14.39 | 14.58 | 118557 | 17216.17 | 1.23% |
| 2025-10-30 | 14.60 | 14.41 | -0.19 | -1.30% | 14.40 | 14.60 | 114553 | 16611.53 | 1.19% |
| 2025-10-29 | 14.44 | 14.60 | 0.10 | 0.69% | 14.36 | 14.89 | 157677 | 22890.16 | 1.64% |
| 2025-10-28 | 14.40 | 14.50 | 0.07 | 0.49% | 14.36 | 14.59 | 144168 | 20902.49 | 1.50% |
| 2025-10-27 | 14.45 | 14.43 | -0.01 | -0.07% | 14.38 | 14.51 | 129622 | 18718.38 | 1.35% |
| 2025-10-24 | 14.31 | 14.44 | 0.09 | 0.63% | 14.27 | 14.64 | 132224 | 19049.38 | 1.37% |
| 2025-10-23 | 14.34 | 14.35 | 0.04 | 0.28% | 14.16 | 14.38 | 101694 | 14501.20 | 1.06% |
| 2025-10-22 | 14.22 | 14.31 | 0.09 | 0.63% | 14.16 | 14.38 | 106533 | 15260.12 | 1.11% |
| 2025-10-21 | 14.15 | 14.22 | 0.07 | 0.49% | 14.10 | 14.27 | 89243 | 12682.94 | 0.93% |
| 2025-10-20 | 14.27 | 14.15 | -0.07 | -0.49% | 14.09 | 14.30 | 86158 | 12220.81 | 0.90% |
| 2025-10-17 | 14.40 | 14.22 | -0.18 | -1.25% | 14.20 | 14.45 | 105788 | 15126.57 | 1.10% |
| 2025-10-16 | 14.51 | 14.40 | -0.16 | -1.10% | 14.32 | 14.55 | 88069 | 12713.14 | 0.92% |
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。
