| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.62 | 10.85 | 0.25 | 2.36% | 10.62 | 10.99 | 303306 | 32967.89 | 2.26% |
| 2025-03-31 | 10.85 | 10.60 | -0.25 | -2.30% | 10.55 | 10.85 | 271239 | 28885.01 | 2.02% |
| 2025-03-28 | 11.35 | 10.85 | -0.66 | -5.73% | 10.85 | 11.37 | 596285 | 65581.56 | 4.45% |
| 2025-03-27 | 11.43 | 11.51 | 0.13 | 1.14% | 11.27 | 11.53 | 171207 | 19542.89 | 1.28% |
| 2025-03-26 | 11.39 | 11.38 | -0.07 | -0.61% | 11.34 | 11.45 | 111471 | 12695.47 | 0.83% |
| 2025-03-25 | 11.50 | 11.45 | -0.02 | -0.17% | 11.30 | 11.50 | 134549 | 15343.75 | 1.00% |
| 2025-03-24 | 11.40 | 11.47 | 0.06 | 0.53% | 11.34 | 11.52 | 161369 | 18447.28 | 1.20% |
| 2025-03-21 | 11.49 | 11.41 | -0.10 | -0.87% | 11.34 | 11.57 | 115675 | 13240.33 | 0.86% |
| 2025-03-20 | 11.55 | 11.51 | -0.05 | -0.43% | 11.45 | 11.60 | 83680 | 9650.38 | 0.62% |
| 2025-03-19 | 11.52 | 11.56 | 0.02 | 0.17% | 11.48 | 11.63 | 74542 | 8618.26 | 0.56% |
| 2025-03-18 | 11.55 | 11.54 | 0.01 | 0.09% | 11.46 | 11.59 | 82762 | 9539.78 | 0.62% |
| 2025-03-17 | 11.65 | 11.53 | -0.05 | -0.43% | 11.49 | 11.68 | 132430 | 15335.73 | 0.99% |
| 2025-03-14 | 11.36 | 11.58 | 0.19 | 1.67% | 11.35 | 11.60 | 163621 | 18830.47 | 1.22% |
| 2025-03-13 | 11.32 | 11.39 | 0.08 | 0.71% | 11.30 | 11.43 | 100586 | 11431.08 | 0.75% |
| 2025-03-12 | 11.33 | 11.31 | -0.01 | -0.09% | 11.29 | 11.42 | 106521 | 12085.07 | 0.79% |
| 2025-03-11 | 11.25 | 11.32 | 0.05 | 0.44% | 11.10 | 11.33 | 107526 | 12098.46 | 0.80% |
| 2025-03-10 | 11.32 | 11.27 | 0.04 | 0.36% | 11.20 | 11.37 | 96128 | 10843.75 | 0.72% |
| 2025-03-07 | 11.21 | 11.23 | -0.03 | -0.27% | 11.18 | 11.26 | 63587 | 7133.17 | 0.47% |
| 2025-03-06 | 11.12 | 11.26 | 0.16 | 1.44% | 11.03 | 11.28 | 112367 | 12565.27 | 0.84% |
| 2025-03-05 | 11.24 | 11.10 | -0.13 | -1.16% | 11.06 | 11.24 | 116931 | 12994.12 | 0.87% |
| 2025-03-04 | 11.18 | 11.23 | 0.04 | 0.36% | 11.16 | 11.27 | 70141 | 7874.09 | 0.52% |
| 2025-03-03 | 11.21 | 11.19 | -0.01 | -0.09% | 11.18 | 11.36 | 102170 | 11528.95 | 0.76% |
| 2025-02-28 | 11.33 | 11.20 | -0.14 | -1.23% | 11.17 | 11.41 | 116772 | 13170.83 | 0.87% |
| 2025-02-27 | 11.29 | 11.34 | 0.04 | 0.35% | 11.22 | 11.35 | 91635 | 10322.05 | 0.68% |
| 2025-02-26 | 11.16 | 11.30 | 0.13 | 1.16% | 11.15 | 11.34 | 128270 | 14423.63 | 0.96% |
| 2025-02-25 | 11.27 | 11.17 | -0.16 | -1.41% | 11.16 | 11.29 | 112414 | 12588.30 | 0.84% |
| 2025-02-24 | 11.30 | 11.33 | 0.01 | 0.09% | 11.25 | 11.43 | 111003 | 12606.96 | 0.83% |
| 2025-02-21 | 11.30 | 11.32 | 0.05 | 0.44% | 11.20 | 11.40 | 112731 | 12711.44 | 0.84% |
| 2025-02-20 | 11.22 | 11.27 | 0.06 | 0.54% | 11.17 | 11.37 | 106357 | 12001.20 | 0.79% |
| 2025-02-19 | 11.30 | 11.21 | -0.09 | -0.80% | 11.19 | 11.32 | 112181 | 12608.85 | 0.84% |
| 2025-02-18 | 11.44 | 11.30 | -0.16 | -1.40% | 11.23 | 11.47 | 115888 | 13137.86 | 0.86% |
| 2025-02-17 | 11.55 | 11.46 | -0.09 | -0.78% | 11.43 | 11.62 | 136911 | 15771.92 | 1.02% |
| 2025-02-14 | 11.44 | 11.55 | 0.09 | 0.79% | 11.42 | 11.61 | 108143 | 12468.69 | 0.81% |
| 2025-02-13 | 11.53 | 11.46 | -0.09 | -0.78% | 11.44 | 11.57 | 93095 | 10705.01 | 0.69% |
| 2025-02-12 | 11.57 | 11.55 | -0.07 | -0.60% | 11.42 | 11.63 | 95186 | 10961.24 | 0.71% |
| 2025-02-11 | 11.69 | 11.62 | -0.04 | -0.34% | 11.49 | 11.71 | 106779 | 12356.26 | 0.80% |
| 2025-02-10 | 11.78 | 11.66 | -0.10 | -0.85% | 11.66 | 11.89 | 148230 | 17393.03 | 1.11% |
| 2025-02-07 | 11.70 | 11.76 | 0.00 | 0.00% | 11.65 | 11.85 | 121568 | 14295.80 | 0.91% |
| 2025-02-06 | 11.65 | 11.76 | 0.07 | 0.60% | 11.52 | 11.76 | 100624 | 11698.23 | 0.75% |
| 2025-02-05 | 11.81 | 11.69 | -0.03 | -0.26% | 11.58 | 11.85 | 117364 | 13768.69 | 0.88% |
| 2025-01-27 | 11.65 | 11.72 | 0.08 | 0.69% | 11.65 | 11.90 | 112208 | 13214.49 | 0.84% |
| 2025-01-24 | 11.50 | 11.64 | 0.11 | 0.95% | 11.49 | 11.65 | 85224 | 9865.56 | 0.64% |
| 2025-01-23 | 11.66 | 11.53 | -0.03 | -0.26% | 11.53 | 11.73 | 86793 | 10083.98 | 0.65% |
| 2025-01-22 | 11.59 | 11.56 | -0.03 | -0.26% | 11.45 | 11.60 | 64744 | 7454.73 | 0.48% |
| 2025-01-21 | 11.72 | 11.59 | -0.13 | -1.11% | 11.56 | 11.81 | 81060 | 9436.74 | 0.60% |
| 2025-01-20 | 11.67 | 11.72 | 0.24 | 2.09% | 11.66 | 11.90 | 178331 | 20990.09 | 1.33% |
| 2025-01-17 | 11.21 | 11.48 | 0.17 | 1.50% | 11.21 | 11.54 | 92102 | 10514.34 | 0.69% |
| 2025-01-16 | 11.49 | 11.31 | -0.14 | -1.22% | 11.28 | 11.55 | 109062 | 12420.60 | 0.81% |
| 2025-01-15 | 11.50 | 11.45 | -0.04 | -0.35% | 11.30 | 11.53 | 90203 | 10307.10 | 0.67% |
| 2025-01-14 | 11.14 | 11.49 | 0.35 | 3.14% | 11.09 | 11.54 | 140259 | 15869.61 | 1.05% |
| 2025-01-13 | 10.96 | 11.14 | 0.12 | 1.09% | 10.92 | 11.17 | 97213 | 10781.21 | 0.72% |
| 2025-01-10 | 11.12 | 11.02 | -0.08 | -0.72% | 11.01 | 11.19 | 70847 | 7870.59 | 0.53% |
| 2025-01-09 | 11.30 | 11.10 | -0.25 | -2.20% | 11.10 | 11.33 | 109823 | 12307.92 | 0.82% |
| 2025-01-08 | 11.50 | 11.35 | -0.15 | -1.30% | 11.23 | 11.51 | 122140 | 13877.60 | 0.91% |
| 2025-01-07 | 11.80 | 11.50 | -0.33 | -2.79% | 11.44 | 11.81 | 144835 | 16707.32 | 1.08% |
| 2025-01-06 | 11.59 | 11.83 | 0.26 | 2.25% | 11.54 | 11.84 | 126367 | 14843.98 | 0.94% |
| 2025-01-03 | 11.62 | 11.57 | -0.05 | -0.43% | 11.52 | 11.83 | 107373 | 12529.52 | 0.80% |
| 2025-01-02 | 11.94 | 11.62 | -0.32 | -2.68% | 11.55 | 12.01 | 145563 | 17124.28 | 1.09% |
| 2024-12-31 | 12.27 | 11.94 | -0.34 | -2.77% | 11.94 | 12.33 | 126306 | 15244.78 | 0.94% |
| 2024-12-30 | 12.32 | 12.28 | -0.07 | -0.57% | 12.22 | 12.40 | 84162 | 10353.97 | 0.63% |
| 2024-12-27 | 12.03 | 12.35 | 0.32 | 2.66% | 11.95 | 12.42 | 165802 | 20318.64 | 1.24% |
| 2024-12-26 | 12.09 | 12.03 | -0.05 | -0.41% | 12.01 | 12.15 | 70576 | 8511.90 | 0.53% |
| 2024-12-25 | 12.14 | 12.08 | -0.04 | -0.33% | 12.00 | 12.21 | 92030 | 11127.96 | 0.69% |
| 2024-12-24 | 11.91 | 12.12 | 0.24 | 2.02% | 11.89 | 12.14 | 119272 | 14361.72 | 0.89% |
| 2024-12-23 | 11.93 | 11.88 | -0.12 | -1.00% | 11.87 | 12.08 | 87364 | 10453.83 | 0.65% |
| 2024-12-20 | 12.01 | 12.00 | -0.04 | -0.33% | 11.96 | 12.06 | 66325 | 7968.21 | 0.49% |
| 2024-12-19 | 11.93 | 12.04 | 0.03 | 0.25% | 11.83 | 12.05 | 100246 | 11954.30 | 0.75% |
| 2024-12-18 | 12.06 | 12.01 | 0.00 | 0.00% | 11.98 | 12.11 | 74206 | 8937.24 | 0.55% |
| 2024-12-17 | 12.11 | 12.01 | -0.10 | -0.83% | 11.98 | 12.18 | 124027 | 14945.98 | 0.92% |
| 2024-12-16 | 12.20 | 12.11 | -0.15 | -1.22% | 12.07 | 12.34 | 117746 | 14335.10 | 0.88% |
| 2024-12-13 | 12.68 | 12.26 | -0.43 | -3.39% | 12.26 | 12.68 | 183568 | 22745.41 | 1.37% |
| 2024-12-12 | 12.43 | 12.69 | 0.29 | 2.34% | 12.33 | 12.79 | 224474 | 28220.84 | 1.67% |
| 2024-12-11 | 12.24 | 12.40 | 0.20 | 1.64% | 12.21 | 12.45 | 148236 | 18336.30 | 1.11% |
| 2024-12-10 | 12.60 | 12.20 | -0.12 | -0.97% | 12.15 | 12.60 | 181612 | 22466.07 | 1.35% |
| 2024-12-09 | 12.32 | 12.32 | 0.04 | 0.33% | 12.24 | 12.43 | 129132 | 15923.40 | 0.96% |
| 2024-12-06 | 12.07 | 12.28 | 0.22 | 1.82% | 12.02 | 12.35 | 161523 | 19714.77 | 1.20% |
| 2024-12-05 | 12.08 | 12.06 | -0.01 | -0.08% | 11.95 | 12.09 | 99804 | 12009.72 | 0.74% |
| 2024-12-04 | 12.15 | 12.07 | -0.10 | -0.82% | 12.02 | 12.17 | 107708 | 13021.14 | 0.80% |
| 2024-12-03 | 12.19 | 12.17 | 0.00 | 0.00% | 12.03 | 12.25 | 122817 | 14918.01 | 0.92% |
| 2024-12-02 | 12.16 | 12.17 | -0.01 | -0.08% | 12.12 | 12.23 | 147451 | 17959.60 | 1.10% |
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。
