| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 10.07 | 10.12 | 0.02 | 0.20% | 10.05 | 10.23 | 96152 | 9743.29 | 0.72% |
| 2026-03-25 | 10.01 | 10.10 | 0.13 | 1.30% | 9.96 | 10.14 | 105894 | 10660.86 | 0.79% |
| 2026-03-24 | 9.96 | 9.97 | 0.14 | 1.42% | 9.78 | 9.99 | 102525 | 10153.13 | 0.76% |
| 2026-03-23 | 10.37 | 9.83 | -0.59 | -5.66% | 9.72 | 10.37 | 217174 | 21693.17 | 1.62% |
| 2026-03-20 | 10.58 | 10.42 | -0.14 | -1.33% | 10.40 | 10.66 | 88899 | 9351.66 | 0.66% |
| 2026-03-19 | 10.67 | 10.56 | -0.18 | -1.68% | 10.52 | 10.72 | 75182 | 7983.19 | 0.56% |
| 2026-03-18 | 10.80 | 10.74 | -0.03 | -0.28% | 10.65 | 10.83 | 79681 | 8536.72 | 0.59% |
| 2026-03-17 | 10.85 | 10.77 | -0.09 | -0.83% | 10.77 | 10.96 | 84814 | 9212.74 | 0.63% |
| 2026-03-16 | 10.96 | 10.86 | -0.10 | -0.91% | 10.84 | 11.05 | 94781 | 10336.23 | 0.71% |
| 2026-03-13 | 10.93 | 10.96 | -0.01 | -0.09% | 10.93 | 11.09 | 131543 | 14507.48 | 0.98% |
| 2026-03-12 | 10.94 | 10.97 | 0.04 | 0.37% | 10.86 | 11.00 | 101167 | 11081.27 | 0.75% |
| 2026-03-11 | 10.98 | 10.93 | -0.01 | -0.09% | 10.81 | 10.99 | 84616 | 9225.21 | 0.63% |
| 2026-03-10 | 10.90 | 10.94 | 0.09 | 0.83% | 10.82 | 10.96 | 101364 | 11036.24 | 0.76% |
| 2026-03-09 | 10.72 | 10.85 | 0.02 | 0.18% | 10.71 | 10.99 | 173802 | 18884.46 | 1.30% |
| 2026-03-06 | 10.52 | 10.83 | 0.30 | 2.85% | 10.52 | 10.91 | 182413 | 19619.62 | 1.36% |
| 2026-03-05 | 10.68 | 10.53 | -0.03 | -0.28% | 10.49 | 10.75 | 140235 | 14911.72 | 1.05% |
| 2026-03-04 | 10.84 | 10.56 | -0.27 | -2.49% | 10.53 | 10.88 | 154776 | 16533.69 | 1.15% |
| 2026-03-03 | 10.81 | 10.83 | 0.10 | 0.93% | 10.76 | 11.05 | 236536 | 25803.61 | 1.76% |
| 2026-03-02 | 10.60 | 10.73 | 0.04 | 0.37% | 10.59 | 10.82 | 142865 | 15340.12 | 1.07% |
| 2026-02-27 | 10.63 | 10.69 | 0.05 | 0.47% | 10.61 | 10.71 | 66175 | 7065.87 | 0.49% |
| 2026-02-26 | 10.72 | 10.64 | -0.06 | -0.56% | 10.60 | 10.74 | 77652 | 8269.57 | 0.58% |
| 2026-02-25 | 10.63 | 10.70 | 0.07 | 0.66% | 10.61 | 10.80 | 92200 | 9897.94 | 0.69% |
| 2026-02-24 | 10.71 | 10.63 | 0.00 | 0.00% | 10.59 | 10.72 | 65245 | 6935.59 | 0.49% |
| 2026-02-13 | 10.77 | 10.63 | -0.12 | -1.12% | 10.61 | 10.78 | 77514 | 8290.06 | 0.58% |
| 2026-02-12 | 10.85 | 10.75 | -0.09 | -0.83% | 10.72 | 10.85 | 69914 | 7528.36 | 0.52% |
| 2026-02-11 | 10.79 | 10.84 | 0.04 | 0.37% | 10.76 | 10.86 | 82343 | 8900.53 | 0.61% |
| 2026-02-10 | 10.77 | 10.80 | 0.03 | 0.28% | 10.70 | 10.85 | 73472 | 7935.13 | 0.55% |
| 2026-02-09 | 10.79 | 10.77 | 0.05 | 0.47% | 10.69 | 10.81 | 79143 | 8500.22 | 0.59% |
| 2026-02-06 | 10.72 | 10.72 | 0.05 | 0.47% | 10.66 | 10.88 | 129263 | 13925.29 | 0.96% |
| 2026-02-05 | 10.63 | 10.67 | 0.03 | 0.28% | 10.60 | 10.72 | 83253 | 8884.52 | 0.62% |
| 2026-02-04 | 10.48 | 10.64 | 0.12 | 1.14% | 10.45 | 10.65 | 89688 | 9496.67 | 0.67% |
| 2026-02-03 | 10.50 | 10.52 | 0.08 | 0.77% | 10.43 | 10.58 | 77176 | 8105.10 | 0.58% |
| 2026-02-02 | 10.58 | 10.44 | -0.19 | -1.79% | 10.44 | 10.71 | 106536 | 11263.46 | 0.79% |
| 2026-01-30 | 10.62 | 10.63 | -0.02 | -0.19% | 10.52 | 10.74 | 88726 | 9427.38 | 0.66% |
| 2026-01-29 | 10.58 | 10.65 | 0.04 | 0.38% | 10.50 | 10.67 | 108159 | 11464.17 | 0.81% |
| 2026-01-28 | 10.53 | 10.61 | 0.01 | 0.09% | 10.48 | 10.71 | 120556 | 12787.42 | 0.90% |
| 2026-01-27 | 10.70 | 10.60 | -0.17 | -1.58% | 10.44 | 10.80 | 155973 | 16462.89 | 1.16% |
| 2026-01-26 | 10.63 | 10.77 | 0.18 | 1.70% | 10.54 | 10.78 | 179310 | 19185.20 | 1.34% |
| 2026-01-23 | 10.59 | 10.59 | 0.02 | 0.19% | 10.54 | 10.67 | 103710 | 10993.38 | 0.77% |
| 2026-01-22 | 10.55 | 10.57 | 0.00 | 0.00% | 10.49 | 10.60 | 99271 | 10459.77 | 0.74% |
| 2026-01-21 | 10.61 | 10.57 | -0.05 | -0.47% | 10.49 | 10.63 | 73297 | 7738.13 | 0.55% |
| 2026-01-20 | 10.59 | 10.62 | 0.04 | 0.38% | 10.55 | 10.67 | 63303 | 6708.98 | 0.47% |
| 2026-01-19 | 10.63 | 10.58 | -0.05 | -0.47% | 10.50 | 10.67 | 77186 | 8175.27 | 0.58% |
| 2026-01-16 | 10.74 | 10.63 | -0.08 | -0.75% | 10.56 | 10.78 | 95917 | 10231.80 | 0.72% |
| 2026-01-15 | 10.56 | 10.71 | 0.17 | 1.61% | 10.53 | 10.75 | 129377 | 13814.80 | 0.96% |
| 2026-01-14 | 10.64 | 10.54 | -0.13 | -1.22% | 10.47 | 10.74 | 162130 | 17216.15 | 1.21% |
| 2026-01-13 | 10.65 | 10.67 | 0.00 | 0.00% | 10.59 | 10.73 | 125709 | 13420.43 | 0.94% |
| 2026-01-12 | 10.58 | 10.67 | 0.08 | 0.76% | 10.56 | 10.68 | 128779 | 13705.40 | 0.96% |
| 2026-01-09 | 10.45 | 10.59 | 0.13 | 1.24% | 10.43 | 10.60 | 142654 | 15013.28 | 1.06% |
| 2026-01-08 | 10.39 | 10.46 | 0.05 | 0.48% | 10.37 | 10.48 | 98089 | 10245.49 | 0.73% |
| 2026-01-07 | 10.34 | 10.41 | 0.08 | 0.77% | 10.30 | 10.43 | 127530 | 13241.70 | 0.95% |
| 2026-01-06 | 10.25 | 10.33 | 0.09 | 0.88% | 10.23 | 10.34 | 112177 | 11549.24 | 0.84% |
| 2026-01-05 | 10.10 | 10.24 | 0.14 | 1.39% | 10.10 | 10.25 | 96494 | 9838.95 | 0.72% |
| 2025-12-31 | 10.12 | 10.10 | -0.02 | -0.20% | 10.09 | 10.14 | 38696 | 3912.49 | 0.29% |
| 2025-12-30 | 10.12 | 10.12 | 0.00 | 0.00% | 10.09 | 10.16 | 73999 | 7481.02 | 0.55% |
| 2025-12-29 | 10.19 | 10.12 | -0.07 | -0.69% | 10.12 | 10.20 | 61193 | 6210.11 | 0.46% |
| 2025-12-26 | 10.18 | 10.19 | 0.01 | 0.10% | 10.16 | 10.23 | 56710 | 5780.41 | 0.42% |
| 2025-12-25 | 10.20 | 10.18 | -0.01 | -0.10% | 10.14 | 10.21 | 76185 | 7747.49 | 0.57% |
| 2025-12-24 | 10.18 | 10.19 | 0.02 | 0.20% | 10.12 | 10.21 | 67979 | 6909.02 | 0.51% |
| 2025-12-23 | 10.28 | 10.17 | -0.11 | -1.07% | 10.17 | 10.31 | 55874 | 5712.61 | 0.42% |
| 2025-12-22 | 10.33 | 10.28 | -0.05 | -0.48% | 10.27 | 10.34 | 46306 | 4771.32 | 0.35% |
| 2025-12-19 | 10.31 | 10.33 | 0.04 | 0.39% | 10.27 | 10.37 | 65342 | 6750.88 | 0.49% |
| 2025-12-18 | 10.20 | 10.29 | 0.07 | 0.68% | 10.17 | 10.31 | 64938 | 6667.95 | 0.48% |
| 2025-12-17 | 10.18 | 10.22 | 0.04 | 0.39% | 10.10 | 10.23 | 66932 | 6807.53 | 0.50% |
| 2025-12-16 | 10.26 | 10.18 | -0.08 | -0.78% | 10.18 | 10.28 | 46881 | 4793.56 | 0.35% |
| 2025-12-15 | 10.22 | 10.26 | 0.01 | 0.10% | 10.18 | 10.29 | 48502 | 4969.98 | 0.36% |
| 2025-12-12 | 10.21 | 10.25 | 0.01 | 0.10% | 10.17 | 10.36 | 82179 | 8446.17 | 0.61% |
| 2025-12-11 | 10.19 | 10.24 | 0.08 | 0.79% | 10.12 | 10.29 | 84992 | 8676.17 | 0.63% |
| 2025-12-10 | 10.22 | 10.16 | -0.04 | -0.39% | 10.09 | 10.22 | 54889 | 5572.15 | 0.41% |
| 2025-12-09 | 10.26 | 10.20 | -0.08 | -0.78% | 10.19 | 10.29 | 53421 | 5465.97 | 0.40% |
| 2025-12-08 | 10.33 | 10.28 | -0.05 | -0.48% | 10.27 | 10.37 | 68901 | 7103.54 | 0.51% |
| 2025-12-05 | 10.31 | 10.33 | 0.02 | 0.19% | 10.22 | 10.33 | 65465 | 6715.89 | 0.49% |
| 2025-12-04 | 10.34 | 10.31 | -0.02 | -0.19% | 10.26 | 10.34 | 43258 | 4453.03 | 0.32% |
| 2025-12-03 | 10.27 | 10.33 | 0.06 | 0.58% | 10.24 | 10.34 | 51692 | 5326.15 | 0.39% |
| 2025-12-02 | 10.30 | 10.27 | -0.05 | -0.48% | 10.24 | 10.32 | 49365 | 5073.75 | 0.37% |
| 2025-12-01 | 10.29 | 10.32 | 0.03 | 0.29% | 10.26 | 10.34 | 45579 | 4699.02 | 0.34% |
| 2025-11-28 | 10.29 | 10.29 | -0.02 | -0.19% | 10.19 | 10.33 | 58549 | 5997.14 | 0.44% |
| 2025-11-27 | 10.34 | 10.31 | -0.05 | -0.48% | 10.25 | 10.35 | 49170 | 5064.32 | 0.37% |
| 2025-11-26 | 10.28 | 10.36 | 0.08 | 0.78% | 10.28 | 10.55 | 90094 | 9380.49 | 0.67% |
| 2025-11-25 | 10.23 | 10.28 | 0.08 | 0.78% | 10.17 | 10.34 | 68329 | 7021.81 | 0.51% |
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。
