| 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 | 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% |
| 2025-10-15 | 14.41 | 14.56 | 0.15 | 1.04% | 14.38 | 14.61 | 105612 | 15329.11 | 1.10% |
| 2025-10-14 | 14.58 | 14.41 | -0.02 | -0.14% | 14.36 | 14.59 | 106029 | 15315.19 | 1.10% |
| 2025-10-13 | 14.24 | 14.43 | -0.12 | -0.82% | 14.11 | 14.47 | 101240 | 14516.82 | 1.05% |
| 2025-10-10 | 14.40 | 14.55 | 0.09 | 0.62% | 14.35 | 14.62 | 122693 | 17822.82 | 1.28% |
| 2025-10-09 | 14.11 | 14.46 | 0.29 | 2.05% | 14.10 | 14.47 | 140161 | 20039.58 | 1.46% |
| 2025-09-30 | 14.24 | 14.17 | -0.02 | -0.14% | 14.12 | 14.31 | 103857 | 14761.42 | 1.08% |
| 2025-09-29 | 14.22 | 14.19 | -0.06 | -0.42% | 14.01 | 14.28 | 97009 | 13717.95 | 1.01% |
| 2025-09-26 | 14.28 | 14.25 | -0.10 | -0.70% | 14.14 | 14.31 | 64073 | 9124.15 | 0.67% |
| 2025-09-25 | 14.35 | 14.35 | 0.02 | 0.14% | 14.28 | 14.52 | 110938 | 15951.48 | 1.15% |
| 2025-09-24 | 14.05 | 14.33 | 0.30 | 2.14% | 13.95 | 14.39 | 127013 | 18072.65 | 1.32% |
| 2025-09-23 | 14.20 | 14.03 | -0.37 | -2.57% | 13.87 | 14.30 | 215058 | 30199.37 | 2.24% |
| 2025-09-22 | 14.58 | 14.40 | -0.13 | -0.89% | 14.33 | 14.67 | 138762 | 20029.42 | 1.44% |
| 2025-09-19 | 14.74 | 14.53 | -0.21 | -1.42% | 14.44 | 14.79 | 186201 | 27164.82 | 1.94% |
| 2025-09-18 | 15.00 | 14.74 | -0.32 | -2.12% | 14.65 | 15.09 | 228409 | 34032.15 | 2.38% |
| 2025-09-17 | 15.04 | 15.06 | 0.04 | 0.27% | 14.95 | 15.11 | 94395 | 14198.80 | 0.98% |
| 2025-09-16 | 15.11 | 15.02 | -0.09 | -0.60% | 14.94 | 15.15 | 96286 | 14458.10 | 1.00% |
| 2025-09-15 | 15.24 | 15.11 | -0.13 | -0.85% | 15.10 | 15.24 | 86697 | 13116.53 | 0.90% |
| 2025-09-12 | 15.27 | 15.24 | -0.02 | -0.13% | 15.14 | 15.32 | 114604 | 17450.29 | 1.19% |
| 2025-09-11 | 15.10 | 15.26 | 0.14 | 0.93% | 14.86 | 15.27 | 135298 | 20419.78 | 1.41% |
| 2025-09-10 | 15.24 | 15.12 | -0.11 | -0.72% | 15.05 | 15.31 | 103840 | 15737.70 | 1.08% |
| 2025-09-09 | 15.58 | 15.23 | -0.22 | -1.42% | 15.18 | 15.58 | 128667 | 19742.71 | 1.34% |
| 2025-09-08 | 15.25 | 15.45 | 0.19 | 1.25% | 15.23 | 15.50 | 145992 | 22491.99 | 1.52% |
| 2025-09-05 | 15.03 | 15.26 | 0.20 | 1.33% | 14.98 | 15.27 | 118966 | 18015.10 | 1.24% |
| 2025-09-04 | 15.28 | 15.06 | -0.19 | -1.25% | 14.90 | 15.32 | 188065 | 28432.82 | 1.96% |
| 2025-09-03 | 15.43 | 15.25 | -0.18 | -1.17% | 15.21 | 15.51 | 142294 | 21851.48 | 1.48% |
| 2025-09-02 | 15.75 | 15.43 | -0.35 | -2.22% | 15.32 | 15.85 | 212414 | 32964.02 | 2.21% |
| 2025-09-01 | 15.73 | 15.78 | 0.12 | 0.77% | 15.53 | 15.79 | 171695 | 26966.82 | 1.79% |
| 2025-08-29 | 15.59 | 15.66 | 0.06 | 0.38% | 15.52 | 15.89 | 209276 | 32862.89 | 2.18% |
| 2025-08-28 | 15.62 | 15.60 | -0.08 | -0.51% | 15.25 | 15.75 | 303099 | 47065.25 | 3.15% |
| 2025-08-27 | 16.21 | 15.68 | -0.53 | -3.27% | 15.67 | 16.23 | 418900 | 66791.39 | 4.36% |
| 2025-08-26 | 16.30 | 16.21 | -0.14 | -0.86% | 16.20 | 16.45 | 317398 | 51731.90 | 3.30% |
| 2025-08-25 | 16.26 | 16.35 | 0.12 | 0.74% | 16.10 | 16.43 | 342175 | 55660.06 | 3.56% |
| 2025-08-22 | 16.49 | 16.23 | 0.05 | 0.31% | 16.11 | 16.50 | 336828 | 54724.10 | 3.50% |
| 2025-08-21 | 15.99 | 16.18 | 0.23 | 1.44% | 15.95 | 16.21 | 327207 | 52647.08 | 3.40% |
| 2025-08-20 | 15.94 | 15.95 | 0.01 | 0.06% | 15.70 | 15.97 | 221857 | 35155.19 | 2.31% |
| 2025-08-19 | 15.90 | 15.94 | 0.04 | 0.25% | 15.88 | 16.14 | 322042 | 51560.46 | 3.35% |
| 2025-08-18 | 15.81 | 15.90 | 0.16 | 1.02% | 15.75 | 15.93 | 290975 | 46101.36 | 3.03% |
| 2025-08-15 | 15.59 | 15.74 | 0.15 | 0.96% | 15.54 | 15.79 | 217998 | 34184.94 | 2.27% |
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。
