| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.47 | 10.48 | 0.04 | 0.38% | 10.45 | 10.62 | 153003 | 16136.56 | 1.14% |
| 2025-05-22 | 10.52 | 10.44 | -0.08 | -0.76% | 10.42 | 10.53 | 111053 | 11629.26 | 0.83% |
| 2025-05-21 | 10.54 | 10.52 | -0.03 | -0.28% | 10.51 | 10.64 | 110455 | 11680.68 | 0.82% |
| 2025-05-20 | 10.44 | 10.55 | 0.11 | 1.05% | 10.44 | 10.57 | 109832 | 11557.56 | 0.82% |
| 2025-05-19 | 10.50 | 10.44 | -0.08 | -0.76% | 10.41 | 10.54 | 99665 | 10411.01 | 0.74% |
| 2025-05-16 | 10.40 | 10.52 | 0.09 | 0.86% | 10.40 | 10.55 | 112047 | 11744.85 | 0.84% |
| 2025-05-15 | 10.41 | 10.43 | 0.01 | 0.10% | 10.39 | 10.51 | 117307 | 12264.33 | 0.87% |
| 2025-05-14 | 10.35 | 10.42 | 0.07 | 0.68% | 10.29 | 10.45 | 121609 | 12606.25 | 0.91% |
| 2025-05-13 | 10.37 | 10.35 | 0.02 | 0.19% | 10.33 | 10.39 | 111418 | 11545.14 | 0.83% |
| 2025-05-12 | 10.36 | 10.33 | 0.02 | 0.19% | 10.25 | 10.37 | 95139 | 9804.75 | 0.71% |
| 2025-05-09 | 10.32 | 10.31 | 0.01 | 0.10% | 10.29 | 10.36 | 94435 | 9746.19 | 0.70% |
| 2025-05-08 | 10.33 | 10.30 | -0.02 | -0.19% | 10.30 | 10.36 | 129357 | 13362.01 | 0.96% |
| 2025-05-07 | 10.40 | 10.32 | 0.01 | 0.10% | 10.30 | 10.40 | 111963 | 11580.48 | 0.83% |
| 2025-05-06 | 10.28 | 10.31 | 0.08 | 0.78% | 10.23 | 10.32 | 105540 | 10860.35 | 0.79% |
| 2025-04-30 | 10.33 | 10.23 | -0.09 | -0.87% | 10.22 | 10.38 | 113957 | 11714.04 | 0.85% |
| 2025-04-29 | 10.30 | 10.32 | 0.12 | 1.18% | 10.28 | 10.45 | 150017 | 15542.40 | 1.12% |
| 2025-04-28 | 10.30 | 10.20 | -0.12 | -1.16% | 10.15 | 10.30 | 92146 | 9404.43 | 0.69% |
| 2025-04-25 | 10.34 | 10.32 | -0.02 | -0.19% | 10.27 | 10.38 | 84290 | 8694.41 | 0.63% |
| 2025-04-24 | 10.26 | 10.34 | 0.10 | 0.98% | 10.24 | 10.37 | 119712 | 12353.66 | 0.89% |
| 2025-04-23 | 10.30 | 10.24 | -0.04 | -0.39% | 10.24 | 10.35 | 100560 | 10334.85 | 0.75% |
| 2025-04-22 | 10.16 | 10.28 | 0.12 | 1.18% | 10.15 | 10.32 | 143203 | 14690.41 | 1.07% |
| 2025-04-21 | 10.14 | 10.16 | 0.04 | 0.40% | 10.09 | 10.17 | 93989 | 9530.16 | 0.70% |
| 2025-04-18 | 10.12 | 10.12 | 0.01 | 0.10% | 10.08 | 10.18 | 70761 | 7155.58 | 0.53% |
| 2025-04-17 | 10.09 | 10.11 | -0.02 | -0.20% | 10.08 | 10.17 | 80742 | 8180.81 | 0.60% |
| 2025-04-16 | 10.18 | 10.13 | -0.07 | -0.69% | 10.03 | 10.18 | 110212 | 11138.79 | 0.82% |
| 2025-04-15 | 10.17 | 10.20 | 0.02 | 0.20% | 10.06 | 10.26 | 120963 | 12296.67 | 0.90% |
| 2025-04-14 | 10.18 | 10.18 | 0.08 | 0.79% | 10.12 | 10.23 | 139513 | 14201.06 | 1.04% |
| 2025-04-11 | 10.06 | 10.10 | -0.05 | -0.49% | 10.04 | 10.17 | 131638 | 13290.62 | 0.98% |
| 2025-04-10 | 10.20 | 10.15 | 0.07 | 0.69% | 10.09 | 10.28 | 208298 | 21180.92 | 1.55% |
| 2025-04-09 | 10.00 | 10.08 | -0.05 | -0.49% | 9.78 | 10.11 | 198296 | 19785.43 | 1.48% |
| 2025-04-08 | 9.94 | 10.13 | 0.29 | 2.95% | 9.93 | 10.20 | 253609 | 25560.55 | 1.89% |
| 2025-04-07 | 10.30 | 9.84 | -0.93 | -8.64% | 9.69 | 10.45 | 353510 | 35427.48 | 2.64% |
| 2025-04-03 | 10.66 | 10.77 | 0.03 | 0.28% | 10.63 | 10.84 | 144610 | 15540.35 | 1.08% |
| 2025-04-02 | 10.82 | 10.74 | -0.11 | -1.01% | 10.68 | 10.85 | 129184 | 13883.15 | 0.96% |
| 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% |
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。
