| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2013-06-06 | 6.36 | 6.26 | -0.13 | -2.03% | 6.21 | 6.38 | 111841 | 7040.58 | 2.67% |
| 2013-06-05 | 6.56 | 6.39 | -0.14 | -2.14% | 6.36 | 6.63 | 135200 | 8713.62 | 3.22% |
| 2013-06-04 | 6.72 | 6.53 | -0.05 | -0.76% | 6.46 | 6.78 | 174167 | 11547.19 | 4.15% |
| 2013-05-31 | 6.50 | 6.42 | -0.07 | -1.08% | 6.41 | 6.54 | 94538 | 6132.32 | 2.25% |
| 2013-05-30 | 6.40 | 6.49 | 0.07 | 1.09% | 6.38 | 6.51 | 83669 | 5391.00 | 1.99% |
| 2013-05-29 | 6.36 | 6.42 | 0.06 | 0.94% | 6.35 | 6.44 | 76632 | 4900.28 | 1.83% |
| 2013-05-24 | 6.23 | 6.34 | 0.10 | 1.60% | 6.21 | 6.34 | 48079 | 3023.62 | 1.15% |
| 2013-05-23 | 6.30 | 6.24 | -0.08 | -1.27% | 6.20 | 6.33 | 74960 | 4686.99 | 1.79% |
| 2013-05-22 | 6.37 | 6.32 | -0.05 | -0.78% | 6.29 | 6.38 | 77143 | 4888.11 | 1.84% |
| 2013-05-21 | 6.35 | 6.37 | 0.02 | 0.31% | 6.28 | 6.38 | 89658 | 5678.46 | 2.14% |
| 2013-05-20 | 6.49 | 6.35 | -0.13 | -2.01% | 6.30 | 6.50 | 121986 | 7752.36 | 2.91% |
| 2013-05-17 | 6.48 | 6.48 | 0.02 | 0.31% | 6.42 | 6.53 | 70895 | 4580.79 | 1.69% |
| 2013-05-16 | 6.54 | 6.46 | -0.10 | -1.52% | 6.41 | 6.57 | 107454 | 6972.37 | 2.56% |
| 2013-05-15 | 6.40 | 6.56 | 0.11 | 1.71% | 6.40 | 6.66 | 148466 | 9724.10 | 3.54% |
| 2013-05-14 | 6.39 | 6.45 | 0.10 | 1.57% | 6.27 | 6.50 | 92714 | 5933.75 | 2.21% |
| 2013-05-13 | 6.41 | 6.35 | -0.06 | -0.94% | 6.33 | 6.49 | 38714 | 2476.34 | 0.92% |
| 2013-05-10 | 6.36 | 6.44 | -0.01 | -0.16% | 6.33 | 6.59 | 48048 | 3090.68 | 1.15% |
| 2013-05-09 | 6.27 | 6.45 | 0.14 | 2.22% | 6.21 | 6.55 | 140519 | 9009.29 | 3.35% |
| 2013-05-08 | 6.24 | 6.31 | 0.05 | 0.80% | 6.18 | 6.31 | 49367 | 3087.45 | 1.18% |
| 2013-05-07 | 6.27 | 6.26 | 0.00 | 0.00% | 6.17 | 6.27 | 34122 | 2123.20 | 0.81% |
| 2013-05-06 | 6.18 | 6.26 | 0.08 | 1.29% | 6.15 | 6.27 | 41781 | 2603.03 | 1.00% |
| 2013-05-03 | 6.06 | 6.18 | 0.13 | 2.15% | 6.05 | 6.22 | 39535 | 2432.23 | 0.94% |
| 2013-05-02 | 6.13 | 6.05 | -0.09 | -1.47% | 6.04 | 6.17 | 23732 | 1446.30 | 0.57% |
| 2013-04-26 | 6.13 | 6.14 | 0.04 | 0.66% | 6.08 | 6.23 | 33432 | 2051.41 | 0.80% |
| 2013-04-25 | 6.20 | 6.10 | -0.07 | -1.13% | 6.07 | 6.23 | 31386 | 1923.64 | 0.75% |
| 2013-04-24 | 6.09 | 6.17 | 0.08 | 1.31% | 6.09 | 6.18 | 34519 | 2121.55 | 0.82% |
| 2013-04-23 | 6.38 | 6.09 | -0.27 | -4.25% | 6.08 | 6.40 | 51323 | 3175.49 | 1.22% |
| 2013-04-22 | 6.36 | 6.36 | 0.07 | 1.11% | 6.31 | 6.46 | 54248 | 3453.32 | 1.29% |
| 2013-04-19 | 6.21 | 6.29 | 0.10 | 1.62% | 6.20 | 6.32 | 40894 | 2565.31 | 0.98% |
| 2013-04-18 | 6.26 | 6.19 | -0.08 | -1.28% | 6.13 | 6.26 | 28295 | 1750.56 | 0.67% |
| 2013-04-17 | 6.15 | 6.27 | 0.08 | 1.29% | 6.15 | 6.29 | 35457 | 2205.66 | 0.85% |
| 2013-04-16 | 6.16 | 6.19 | -0.07 | -1.12% | 6.00 | 6.24 | 54371 | 3322.10 | 1.30% |
| 2013-04-15 | 6.42 | 6.26 | -0.29 | -4.43% | 6.25 | 6.50 | 64517 | 4090.40 | 1.54% |
| 2013-04-12 | 6.45 | 6.55 | 0.16 | 2.50% | 6.41 | 6.78 | 153676 | 10184.17 | 3.66% |
| 2013-04-02 | 6.42 | 6.39 | -0.06 | -0.93% | 6.28 | 6.50 | 68304 | 4356.97 | 1.63% |
| 2013-04-01 | 6.53 | 6.45 | 0.02 | 0.31% | 6.42 | 6.63 | 60126 | 3901.66 | 1.43% |
| 2013-03-29 | 6.42 | 6.43 | 0.01 | 0.16% | 6.38 | 6.49 | 58174 | 3744.27 | 1.39% |
| 2013-03-28 | 6.73 | 6.42 | -0.45 | -6.55% | 6.32 | 6.73 | 149803 | 9735.68 | 3.57% |
| 2013-03-27 | 6.87 | 6.87 | -0.06 | -0.87% | 6.80 | 6.95 | 110206 | 7558.92 | 2.63% |
| 2013-03-26 | 6.75 | 6.93 | 0.12 | 1.76% | 6.67 | 6.94 | 189253 | 12892.87 | 4.51% |
| 2013-03-25 | 6.70 | 6.81 | 0.09 | 1.34% | 6.61 | 6.90 | 169954 | 11509.48 | 4.05% |
| 2013-03-22 | 6.44 | 6.72 | 0.27 | 4.19% | 6.44 | 6.75 | 119765 | 7917.75 | 2.86% |
| 2013-03-21 | 6.49 | 6.45 | -0.04 | -0.62% | 6.43 | 6.53 | 48045 | 3113.28 | 1.15% |
| 2013-03-20 | 6.38 | 6.49 | 0.12 | 1.88% | 6.35 | 6.51 | 57261 | 3692.56 | 1.37% |
| 2013-03-19 | 6.36 | 6.37 | 0.04 | 0.63% | 6.24 | 6.42 | 23117 | 1459.84 | 0.55% |
| 2013-03-18 | 6.36 | 6.33 | -0.06 | -0.94% | 6.32 | 6.46 | 33864 | 2162.73 | 0.81% |
| 2013-03-15 | 6.42 | 6.39 | -0.03 | -0.47% | 6.29 | 6.52 | 46197 | 2972.07 | 1.10% |
| 2013-03-14 | 6.38 | 6.42 | 0.06 | 0.94% | 6.38 | 6.47 | 33338 | 2138.82 | 0.79% |
| 2013-03-13 | 6.38 | 6.36 | 0.00 | 0.00% | 6.31 | 6.46 | 32427 | 2065.50 | 0.77% |
| 2013-03-12 | 6.55 | 6.36 | -0.19 | -2.90% | 6.29 | 6.63 | 85155 | 5505.59 | 2.03% |
| 2013-03-11 | 6.53 | 6.55 | -0.04 | -0.61% | 6.51 | 6.64 | 70317 | 4617.38 | 1.68% |
| 2013-03-08 | 6.79 | 6.59 | -0.16 | -2.37% | 6.55 | 6.79 | 90473 | 5992.44 | 2.16% |
| 2013-03-07 | 7.10 | 6.75 | -0.34 | -4.80% | 6.68 | 7.10 | 152872 | 10415.88 | 3.65% |
| 2013-03-06 | 6.89 | 7.09 | 0.19 | 2.75% | 6.83 | 7.18 | 134106 | 9441.52 | 3.20% |
| 2013-03-05 | 6.97 | 6.90 | 0.10 | 1.47% | 6.80 | 7.03 | 126773 | 8749.09 | 3.02% |
| 2013-03-04 | 6.69 | 6.80 | 0.07 | 1.04% | 6.61 | 7.08 | 150065 | 10262.63 | 3.58% |
| 2013-03-01 | 6.64 | 6.73 | 0.10 | 1.51% | 6.59 | 6.73 | 51218 | 3409.61 | 1.22% |
| 2013-02-28 | 6.60 | 6.63 | 0.04 | 0.61% | 6.55 | 6.66 | 52492 | 3467.65 | 1.25% |
| 2013-02-27 | 6.71 | 6.59 | -0.10 | -1.49% | 6.56 | 6.79 | 43095 | 2862.60 | 1.03% |
| 2013-02-26 | 6.80 | 6.69 | -0.16 | -2.34% | 6.65 | 6.88 | 69692 | 4734.18 | 1.66% |
| 2013-02-25 | 6.71 | 6.85 | 0.16 | 2.39% | 6.67 | 6.90 | 65151 | 4447.68 | 1.55% |
| 2013-02-22 | 6.66 | 6.69 | 0.06 | 0.90% | 6.57 | 6.83 | 64951 | 4343.22 | 1.55% |
| 2013-02-21 | 6.76 | 6.63 | -0.22 | -3.21% | 6.60 | 6.96 | 103945 | 7027.88 | 2.48% |
| 2013-02-20 | 6.68 | 6.85 | 0.21 | 3.16% | 6.58 | 6.86 | 126856 | 8584.77 | 3.02% |
| 2013-02-19 | 6.51 | 6.64 | 0.16 | 2.47% | 6.51 | 6.78 | 121220 | 8056.04 | 2.89% |
| 2013-02-18 | 6.49 | 6.48 | -0.03 | -0.46% | 6.44 | 6.59 | 36644 | 2381.20 | 0.87% |
| 2013-02-08 | 6.38 | 6.51 | 0.09 | 1.40% | 6.36 | 6.63 | 48301 | 3146.97 | 1.15% |
| 2013-02-07 | 6.41 | 6.42 | 0.03 | 0.47% | 6.34 | 6.43 | 22464 | 1435.18 | 0.54% |
| 2013-02-06 | 6.39 | 6.39 | 0.01 | 0.16% | 6.35 | 6.43 | 27006 | 1726.28 | 0.64% |
| 2013-02-05 | 6.41 | 6.38 | 0.02 | 0.31% | 6.32 | 6.42 | 20479 | 1304.30 | 0.49% |
| 2013-02-04 | 6.49 | 6.36 | -0.14 | -2.15% | 6.30 | 6.53 | 44686 | 2853.04 | 1.07% |
| 2013-02-01 | 6.50 | 6.50 | -0.09 | -1.37% | 6.46 | 6.64 | 55532 | 3623.75 | 1.32% |
| 2013-01-31 | 6.56 | 6.59 | 0.00 | 0.00% | 6.50 | 6.73 | 76015 | 5027.08 | 1.81% |
| 2013-01-30 | 6.46 | 6.59 | 0.14 | 2.17% | 6.43 | 6.76 | 108497 | 7168.51 | 2.59% |
| 2013-01-29 | 6.49 | 6.45 | -0.03 | -0.46% | 6.40 | 6.51 | 44806 | 2895.37 | 1.07% |
| 2013-01-28 | 6.40 | 6.48 | 0.16 | 2.53% | 6.37 | 6.58 | 53868 | 3479.56 | 1.28% |
| 2013-01-25 | 6.27 | 6.32 | 0.05 | 0.80% | 6.25 | 6.41 | 35319 | 2243.18 | 0.84% |
| 2013-01-24 | 6.39 | 6.27 | -0.13 | -2.03% | 6.24 | 6.48 | 31970 | 2029.08 | 0.76% |
| 2013-01-23 | 6.35 | 6.40 | 0.05 | 0.79% | 6.29 | 6.41 | 28727 | 1826.47 | 0.68% |
| 2013-01-22 | 6.52 | 6.35 | -0.17 | -2.61% | 6.29 | 6.52 | 37037 | 2363.89 | 0.88% |
天方药业(600253)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。
