| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.85 | 10.80 | -0.03 | -0.28% | 10.77 | 10.87 | 101658 | 10993.29 | 0.76% |
| 2025-10-24 | 10.88 | 10.83 | -0.04 | -0.37% | 10.78 | 10.91 | 77922 | 8442.73 | 0.58% |
| 2025-10-23 | 10.86 | 10.87 | 0.01 | 0.09% | 10.77 | 10.88 | 73098 | 7909.35 | 0.55% |
| 2025-10-22 | 10.76 | 10.86 | 0.09 | 0.84% | 10.75 | 10.97 | 116198 | 12641.91 | 0.87% |
| 2025-10-21 | 10.69 | 10.77 | 0.09 | 0.84% | 10.66 | 10.81 | 94903 | 10210.08 | 0.71% |
| 2025-10-20 | 10.71 | 10.68 | 0.01 | 0.09% | 10.63 | 10.72 | 67083 | 7155.05 | 0.50% |
| 2025-10-17 | 10.78 | 10.67 | -0.12 | -1.11% | 10.64 | 10.84 | 94467 | 10134.33 | 0.70% |
| 2025-10-16 | 10.84 | 10.79 | -0.03 | -0.28% | 10.74 | 10.85 | 70046 | 7560.04 | 0.52% |
| 2025-10-15 | 10.68 | 10.82 | 0.11 | 1.03% | 10.68 | 10.84 | 113487 | 12243.18 | 0.85% |
| 2025-10-14 | 10.66 | 10.71 | 0.06 | 0.56% | 10.64 | 10.77 | 124656 | 13351.47 | 0.93% |
| 2025-10-13 | 10.60 | 10.65 | -0.12 | -1.11% | 10.51 | 10.66 | 126260 | 13357.03 | 0.94% |
| 2025-10-10 | 10.63 | 10.77 | 0.11 | 1.03% | 10.61 | 10.84 | 160261 | 17195.24 | 1.19% |
| 2025-10-09 | 10.64 | 10.66 | 0.02 | 0.19% | 10.52 | 10.66 | 152544 | 16166.05 | 1.14% |
| 2025-09-30 | 10.67 | 10.64 | -0.06 | -0.56% | 10.61 | 10.69 | 66234 | 7057.05 | 0.49% |
| 2025-09-29 | 10.66 | 10.70 | 0.04 | 0.38% | 10.50 | 10.71 | 92922 | 9841.19 | 0.69% |
| 2025-09-26 | 10.64 | 10.66 | -0.03 | -0.28% | 10.56 | 10.67 | 68326 | 7259.63 | 0.51% |
| 2025-09-25 | 10.80 | 10.69 | -0.14 | -1.29% | 10.66 | 10.81 | 90727 | 9723.07 | 0.68% |
| 2025-09-24 | 10.70 | 10.83 | 0.08 | 0.74% | 10.68 | 10.85 | 76766 | 8277.19 | 0.57% |
| 2025-09-23 | 10.88 | 10.75 | -0.17 | -1.56% | 10.62 | 10.88 | 144082 | 15435.92 | 1.07% |
| 2025-09-22 | 11.02 | 10.92 | 0.06 | 0.55% | 10.86 | 11.36 | 164574 | 18137.14 | 1.23% |
| 2025-09-19 | 11.07 | 10.86 | -0.26 | -2.34% | 10.85 | 11.14 | 145046 | 15870.58 | 1.08% |
| 2025-09-18 | 11.00 | 11.12 | 0.13 | 1.18% | 10.98 | 11.29 | 201488 | 22407.96 | 1.50% |
| 2025-09-17 | 11.04 | 10.99 | -0.05 | -0.45% | 10.96 | 11.07 | 75090 | 8260.41 | 0.56% |
| 2025-09-16 | 11.03 | 11.04 | 0.02 | 0.18% | 10.96 | 11.06 | 82001 | 9037.11 | 0.61% |
| 2025-09-15 | 11.16 | 11.12 | -0.01 | -0.09% | 11.09 | 11.17 | 94702 | 10535.31 | 0.71% |
| 2025-09-12 | 11.25 | 11.13 | -0.13 | -1.15% | 11.11 | 11.25 | 128786 | 14390.86 | 0.96% |
| 2025-09-11 | 11.15 | 11.26 | 0.08 | 0.72% | 10.91 | 11.29 | 187339 | 20797.85 | 1.40% |
| 2025-09-10 | 11.31 | 11.18 | -0.14 | -1.24% | 11.15 | 11.36 | 149680 | 16797.00 | 1.12% |
| 2025-09-09 | 11.57 | 11.32 | -0.27 | -2.33% | 11.29 | 11.59 | 171786 | 19610.12 | 1.28% |
| 2025-09-08 | 11.32 | 11.59 | 0.26 | 2.29% | 11.29 | 11.67 | 220766 | 25409.73 | 1.65% |
| 2025-09-05 | 11.35 | 11.33 | 0.07 | 0.62% | 11.21 | 11.40 | 155165 | 17547.03 | 1.16% |
| 2025-09-04 | 11.38 | 11.26 | -0.16 | -1.40% | 11.11 | 11.46 | 229637 | 25857.41 | 1.71% |
| 2025-09-03 | 11.52 | 11.42 | -0.02 | -0.17% | 11.37 | 11.78 | 292485 | 33788.58 | 2.18% |
| 2025-09-02 | 11.25 | 11.44 | 0.20 | 1.78% | 11.24 | 11.76 | 386766 | 44581.01 | 2.88% |
| 2025-09-01 | 11.20 | 11.24 | 0.03 | 0.27% | 11.11 | 11.29 | 153089 | 17188.22 | 1.14% |
| 2025-08-29 | 11.20 | 11.21 | -0.04 | -0.36% | 11.16 | 11.30 | 112466 | 12630.59 | 0.84% |
| 2025-08-28 | 11.18 | 11.25 | 0.06 | 0.54% | 11.05 | 11.26 | 176656 | 19717.85 | 1.32% |
| 2025-08-27 | 11.43 | 11.19 | -0.25 | -2.19% | 11.19 | 11.45 | 231293 | 26200.75 | 1.72% |
| 2025-08-26 | 11.44 | 11.44 | -0.01 | -0.09% | 11.39 | 11.50 | 142802 | 16347.19 | 1.06% |
| 2025-08-25 | 11.41 | 11.45 | 0.05 | 0.44% | 11.33 | 11.49 | 226826 | 25900.00 | 1.69% |
| 2025-08-22 | 11.42 | 11.40 | 0.01 | 0.09% | 11.28 | 11.43 | 185242 | 21012.30 | 1.38% |
| 2025-08-21 | 11.37 | 11.39 | 0.02 | 0.18% | 11.34 | 11.49 | 187029 | 21306.64 | 1.39% |
| 2025-08-20 | 11.32 | 11.37 | 0.02 | 0.18% | 11.23 | 11.37 | 182465 | 20595.39 | 1.36% |
| 2025-08-19 | 11.36 | 11.35 | 0.00 | 0.00% | 11.33 | 11.52 | 198900 | 22713.06 | 1.48% |
| 2025-08-18 | 11.46 | 11.35 | -0.03 | -0.26% | 11.30 | 11.47 | 196980 | 22400.41 | 1.47% |
| 2025-08-15 | 11.20 | 11.38 | 0.14 | 1.25% | 11.19 | 11.45 | 142158 | 16073.54 | 1.06% |
| 2025-08-14 | 11.41 | 11.24 | -0.14 | -1.23% | 11.24 | 11.44 | 145318 | 16488.60 | 1.08% |
| 2025-08-13 | 11.36 | 11.38 | 0.03 | 0.26% | 11.27 | 11.43 | 140011 | 15894.65 | 1.04% |
| 2025-08-12 | 11.37 | 11.35 | -0.03 | -0.26% | 11.32 | 11.50 | 120235 | 13699.29 | 0.90% |
| 2025-08-11 | 11.26 | 11.38 | 0.09 | 0.80% | 11.21 | 11.40 | 141294 | 15981.21 | 1.05% |
| 2025-08-08 | 11.14 | 11.29 | 0.15 | 1.35% | 11.09 | 11.38 | 152652 | 17175.29 | 1.14% |
| 2025-08-07 | 11.25 | 11.14 | -0.13 | -1.15% | 11.10 | 11.29 | 140087 | 15641.44 | 1.04% |
| 2025-08-06 | 11.34 | 11.27 | -0.09 | -0.79% | 11.17 | 11.41 | 194316 | 21842.45 | 1.45% |
| 2025-08-05 | 11.42 | 11.36 | -0.08 | -0.70% | 11.30 | 11.54 | 186927 | 21295.11 | 1.39% |
| 2025-08-04 | 11.32 | 11.44 | 0.05 | 0.44% | 11.13 | 11.44 | 234906 | 26491.65 | 1.75% |
| 2025-08-01 | 11.49 | 11.39 | -0.08 | -0.70% | 11.36 | 11.68 | 240252 | 27628.22 | 1.79% |
| 2025-07-31 | 11.52 | 11.47 | -0.11 | -0.95% | 11.41 | 11.80 | 312352 | 36079.61 | 2.33% |
| 2025-07-30 | 11.39 | 11.58 | 0.22 | 1.94% | 11.31 | 11.76 | 322866 | 37495.50 | 2.41% |
| 2025-07-29 | 11.25 | 11.36 | 0.12 | 1.07% | 11.12 | 11.43 | 194912 | 22029.33 | 1.45% |
| 2025-07-28 | 11.18 | 11.24 | 0.08 | 0.72% | 11.17 | 11.33 | 127329 | 14341.69 | 0.95% |
| 2025-07-25 | 11.27 | 11.16 | -0.10 | -0.89% | 11.16 | 11.45 | 185300 | 20950.22 | 1.38% |
| 2025-07-24 | 11.15 | 11.26 | 0.14 | 1.26% | 11.12 | 11.28 | 148374 | 16631.77 | 1.11% |
| 2025-07-23 | 11.11 | 11.12 | -0.05 | -0.45% | 11.08 | 11.22 | 148297 | 16554.64 | 1.11% |
| 2025-07-22 | 11.00 | 11.17 | 0.15 | 1.36% | 10.98 | 11.22 | 196807 | 21938.14 | 1.47% |
| 2025-07-21 | 10.93 | 11.02 | 0.09 | 0.82% | 10.90 | 11.06 | 150621 | 16548.14 | 1.12% |
| 2025-07-18 | 10.94 | 10.93 | -0.01 | -0.09% | 10.79 | 10.96 | 140037 | 15221.20 | 1.04% |
| 2025-07-17 | 11.13 | 11.14 | 0.01 | 0.09% | 11.07 | 11.20 | 130453 | 14517.30 | 0.97% |
| 2025-07-16 | 11.18 | 11.13 | -0.07 | -0.63% | 11.07 | 11.24 | 213012 | 23704.20 | 1.59% |
| 2025-07-15 | 11.06 | 11.20 | 0.15 | 1.36% | 10.92 | 11.22 | 200464 | 22223.58 | 1.49% |
| 2025-07-14 | 11.00 | 11.05 | 0.03 | 0.27% | 10.89 | 11.09 | 113058 | 12479.00 | 0.84% |
| 2025-07-11 | 10.99 | 11.02 | 0.04 | 0.36% | 10.93 | 11.08 | 151543 | 16669.12 | 1.13% |
| 2025-07-10 | 10.86 | 10.98 | 0.12 | 1.10% | 10.86 | 10.99 | 99631 | 10901.88 | 0.74% |
| 2025-07-09 | 10.86 | 10.86 | -0.02 | -0.18% | 10.84 | 10.94 | 89221 | 9716.30 | 0.67% |
| 2025-07-08 | 10.85 | 10.88 | 0.02 | 0.18% | 10.79 | 10.95 | 108713 | 11815.23 | 0.81% |
| 2025-07-07 | 11.08 | 10.86 | -0.13 | -1.18% | 10.84 | 11.09 | 126535 | 13806.93 | 0.94% |
| 2025-07-04 | 10.82 | 10.99 | 0.16 | 1.48% | 10.82 | 11.13 | 223319 | 24500.96 | 1.67% |
| 2025-07-03 | 10.76 | 10.83 | 0.08 | 0.74% | 10.72 | 10.88 | 129096 | 13971.01 | 0.96% |
| 2025-07-02 | 10.75 | 10.75 | 0.01 | 0.09% | 10.70 | 10.80 | 90806 | 9748.12 | 0.68% |
| 2025-07-01 | 10.66 | 10.74 | 0.09 | 0.85% | 10.63 | 10.74 | 93576 | 10005.31 | 0.70% |
| 2025-06-30 | 10.70 | 10.65 | -0.05 | -0.47% | 10.61 | 10.70 | 88463 | 9416.20 | 0.66% |
国药现代(600420)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。
