| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 14.46 | 14.39 | -0.07 | -0.48% | 14.25 | 14.49 | 233856 | 33492.59 | 3.09% |
| 2025-08-21 | 14.49 | 14.46 | -0.01 | -0.07% | 14.37 | 14.54 | 225129 | 32584.56 | 2.97% |
| 2025-08-20 | 14.60 | 14.47 | -0.12 | -0.82% | 14.29 | 14.61 | 255999 | 36895.48 | 3.38% |
| 2025-08-19 | 14.70 | 14.59 | -0.10 | -0.68% | 14.57 | 14.78 | 203967 | 29937.32 | 2.69% |
| 2025-08-18 | 14.58 | 14.69 | 0.12 | 0.82% | 14.55 | 14.79 | 202135 | 29730.26 | 2.67% |
| 2025-08-15 | 14.51 | 14.57 | 0.04 | 0.28% | 14.42 | 14.58 | 100431 | 14560.81 | 1.33% |
| 2025-08-14 | 14.57 | 14.53 | -0.04 | -0.27% | 14.47 | 14.66 | 117807 | 17129.30 | 1.56% |
| 2025-08-13 | 14.64 | 14.57 | -0.10 | -0.68% | 14.45 | 14.66 | 150779 | 21920.97 | 1.99% |
| 2025-08-12 | 14.64 | 14.67 | 0.03 | 0.20% | 14.62 | 14.85 | 127542 | 18769.90 | 1.68% |
| 2025-08-11 | 14.58 | 14.64 | 0.07 | 0.48% | 14.51 | 14.65 | 86099 | 12565.23 | 1.14% |
| 2025-08-08 | 14.50 | 14.57 | 0.04 | 0.28% | 14.45 | 14.61 | 88701 | 12892.41 | 1.17% |
| 2025-08-07 | 14.58 | 14.53 | -0.08 | -0.55% | 14.46 | 14.64 | 125844 | 18272.06 | 1.66% |
| 2025-08-06 | 14.76 | 14.61 | -0.14 | -0.95% | 14.54 | 14.79 | 161660 | 23638.89 | 2.14% |
| 2025-08-05 | 14.86 | 14.75 | -0.17 | -1.14% | 14.67 | 14.90 | 132770 | 19594.49 | 1.75% |
| 2025-08-04 | 14.95 | 14.92 | 0.07 | 0.47% | 14.67 | 15.08 | 189814 | 28175.11 | 2.51% |
| 2025-08-01 | 14.60 | 14.85 | 0.21 | 1.43% | 14.54 | 14.95 | 191095 | 28382.33 | 2.52% |
| 2025-07-31 | 14.69 | 14.64 | -0.10 | -0.68% | 14.53 | 14.96 | 184423 | 27038.73 | 2.44% |
| 2025-07-30 | 14.55 | 14.74 | 0.24 | 1.66% | 14.41 | 14.98 | 262342 | 38664.95 | 3.47% |
| 2025-07-29 | 14.70 | 14.80 | 0.14 | 0.95% | 14.55 | 14.86 | 133030 | 19555.99 | 1.76% |
| 2025-07-28 | 14.76 | 14.66 | -0.10 | -0.68% | 14.61 | 14.83 | 113270 | 16642.98 | 1.50% |
| 2025-07-25 | 14.88 | 14.76 | -0.12 | -0.81% | 14.75 | 15.03 | 152385 | 22658.22 | 2.01% |
| 2025-07-24 | 14.69 | 14.88 | 0.24 | 1.64% | 14.67 | 14.88 | 142350 | 21072.08 | 1.88% |
| 2025-07-23 | 14.83 | 14.64 | -0.18 | -1.21% | 14.61 | 14.86 | 136733 | 20142.21 | 1.81% |
| 2025-07-22 | 14.57 | 14.82 | 0.31 | 2.14% | 14.53 | 14.82 | 207592 | 30549.28 | 2.74% |
| 2025-07-21 | 14.49 | 14.51 | 0.06 | 0.42% | 14.40 | 14.54 | 116406 | 16859.31 | 1.54% |
| 2025-07-18 | 14.36 | 14.45 | 0.09 | 0.63% | 14.28 | 14.46 | 101805 | 14635.54 | 1.34% |
| 2025-07-17 | 14.30 | 14.36 | 0.05 | 0.35% | 14.27 | 14.42 | 113012 | 16228.53 | 1.49% |
| 2025-07-16 | 14.10 | 14.31 | 0.18 | 1.27% | 14.07 | 14.32 | 116242 | 16545.76 | 1.54% |
| 2025-07-15 | 14.50 | 14.13 | -0.38 | -2.62% | 14.08 | 14.51 | 250381 | 35660.91 | 3.31% |
| 2025-07-14 | 14.49 | 14.51 | 0.03 | 0.21% | 14.44 | 14.58 | 101315 | 14704.78 | 1.34% |
| 2025-07-11 | 14.30 | 14.48 | 0.19 | 1.33% | 14.29 | 14.56 | 205857 | 29730.43 | 2.72% |
| 2025-07-10 | 14.28 | 14.29 | 0.01 | 0.07% | 14.20 | 14.33 | 128988 | 18373.53 | 1.70% |
| 2025-07-09 | 14.35 | 14.28 | -0.06 | -0.42% | 14.26 | 14.47 | 160278 | 23024.85 | 2.12% |
| 2025-07-08 | 14.26 | 14.34 | 0.06 | 0.42% | 14.26 | 14.39 | 83079 | 11903.43 | 1.10% |
| 2025-07-07 | 14.30 | 14.28 | -0.05 | -0.35% | 14.25 | 14.34 | 88308 | 12602.49 | 1.17% |
| 2025-07-04 | 14.51 | 14.33 | -0.17 | -1.17% | 14.31 | 14.55 | 110313 | 15870.73 | 1.46% |
| 2025-07-03 | 14.47 | 14.50 | 0.07 | 0.49% | 14.44 | 14.63 | 124373 | 18081.70 | 1.64% |
| 2025-07-02 | 14.55 | 14.43 | -0.12 | -0.82% | 14.38 | 14.55 | 120263 | 17366.17 | 1.59% |
| 2025-07-01 | 14.32 | 14.55 | 0.24 | 1.68% | 14.30 | 14.55 | 131621 | 19005.66 | 1.74% |
| 2025-06-30 | 14.33 | 14.31 | -0.02 | -0.14% | 14.21 | 14.35 | 121441 | 17328.34 | 1.60% |
| 2025-06-27 | 14.31 | 14.33 | 0.02 | 0.14% | 14.28 | 14.40 | 98974 | 14187.13 | 1.31% |
| 2025-06-26 | 14.41 | 14.31 | -0.12 | -0.83% | 14.25 | 14.41 | 106322 | 15211.03 | 1.40% |
| 2025-06-25 | 14.36 | 14.43 | 0.08 | 0.56% | 14.28 | 14.44 | 104009 | 14930.79 | 1.37% |
| 2025-06-24 | 14.30 | 14.35 | 0.03 | 0.21% | 14.20 | 14.36 | 130900 | 18717.04 | 1.73% |
| 2025-06-23 | 14.67 | 14.32 | -0.37 | -2.52% | 14.22 | 14.67 | 146106 | 20869.03 | 1.93% |
| 2025-06-20 | 14.68 | 14.69 | 0.01 | 0.07% | 14.61 | 14.81 | 60970 | 8965.93 | 0.81% |
| 2025-06-19 | 14.99 | 14.68 | -0.31 | -2.07% | 14.59 | 15.04 | 77037 | 11389.77 | 1.02% |
| 2025-06-18 | 14.93 | 14.99 | -0.08 | -0.53% | 14.90 | 15.09 | 38778 | 5816.49 | 0.51% |
| 2025-06-17 | 15.03 | 15.07 | 0.09 | 0.60% | 14.93 | 15.13 | 52352 | 7863.76 | 0.69% |
| 2025-06-16 | 14.97 | 14.98 | -0.02 | -0.13% | 14.83 | 15.04 | 60624 | 9060.32 | 0.80% |
| 2025-06-13 | 15.40 | 15.00 | -0.42 | -2.72% | 14.96 | 15.49 | 152781 | 23089.55 | 2.02% |
| 2025-06-12 | 15.58 | 15.42 | -0.18 | -1.15% | 15.39 | 15.75 | 123305 | 19112.92 | 1.63% |
| 2025-06-11 | 15.62 | 15.60 | 0.00 | 0.00% | 15.58 | 15.85 | 70364 | 11039.62 | 0.93% |
| 2025-06-10 | 15.71 | 15.60 | -0.05 | -0.32% | 15.48 | 15.77 | 63010 | 9841.53 | 0.83% |
| 2025-06-09 | 15.45 | 15.65 | 0.18 | 1.16% | 15.41 | 15.91 | 124400 | 19521.47 | 1.64% |
| 2025-06-06 | 15.39 | 15.47 | 0.06 | 0.39% | 15.18 | 15.57 | 117639 | 18080.85 | 1.55% |
| 2025-06-05 | 15.60 | 15.41 | -0.21 | -1.34% | 15.37 | 15.64 | 104497 | 16167.43 | 1.38% |
| 2025-06-04 | 15.67 | 15.62 | -0.13 | -0.83% | 15.57 | 15.97 | 130819 | 20528.01 | 1.73% |
| 2025-06-03 | 15.86 | 15.75 | -0.19 | -1.19% | 15.45 | 15.90 | 183774 | 28746.79 | 2.43% |
| 2025-05-30 | 15.99 | 15.94 | -0.07 | -0.44% | 15.90 | 16.19 | 97198 | 15596.62 | 1.28% |
| 2025-05-29 | 16.14 | 16.01 | -0.13 | -0.81% | 15.85 | 16.19 | 92571 | 14785.83 | 1.22% |
| 2025-05-28 | 16.10 | 16.14 | 0.03 | 0.19% | 16.02 | 16.27 | 58621 | 9476.38 | 0.77% |
| 2025-05-27 | 15.89 | 16.11 | 0.18 | 1.13% | 15.82 | 16.17 | 83015 | 13320.94 | 1.10% |
| 2025-05-26 | 16.06 | 15.93 | -0.14 | -0.87% | 15.74 | 16.07 | 79485 | 12640.71 | 1.05% |
| 2025-05-23 | 15.99 | 16.07 | 0.10 | 0.63% | 15.99 | 16.23 | 82226 | 13261.30 | 1.09% |
| 2025-05-22 | 16.01 | 15.97 | -0.05 | -0.31% | 15.89 | 16.16 | 84012 | 13458.14 | 1.11% |
| 2025-05-21 | 15.90 | 16.02 | 0.12 | 0.75% | 15.81 | 16.30 | 117099 | 18850.71 | 1.55% |
| 2025-05-20 | 15.60 | 15.90 | 0.34 | 2.19% | 15.58 | 16.01 | 123380 | 19535.15 | 1.63% |
| 2025-05-19 | 15.81 | 15.56 | -0.23 | -1.46% | 15.48 | 15.82 | 77818 | 12122.49 | 1.03% |
| 2025-05-16 | 15.82 | 15.79 | -0.09 | -0.57% | 15.72 | 15.95 | 63189 | 9988.13 | 0.83% |
| 2025-05-15 | 15.97 | 15.88 | -0.09 | -0.56% | 15.80 | 16.08 | 56494 | 8997.10 | 0.75% |
| 2025-05-14 | 16.01 | 15.97 | -0.13 | -0.81% | 15.77 | 16.11 | 97796 | 15570.52 | 1.29% |
| 2025-05-13 | 16.00 | 16.10 | 0.28 | 1.77% | 15.82 | 16.45 | 158561 | 25628.77 | 2.09% |
| 2025-05-12 | 15.88 | 15.82 | -0.05 | -0.32% | 15.58 | 16.03 | 97231 | 15368.33 | 1.28% |
| 2025-05-09 | 15.67 | 15.87 | 0.21 | 1.34% | 15.60 | 16.15 | 203905 | 32457.46 | 2.69% |
| 2025-05-08 | 15.54 | 15.66 | 0.11 | 0.71% | 15.42 | 15.74 | 111195 | 17303.49 | 1.47% |
| 2025-05-07 | 15.49 | 15.55 | 0.20 | 1.30% | 15.28 | 15.59 | 137917 | 21278.42 | 1.82% |
| 2025-05-06 | 15.35 | 15.35 | 0.05 | 0.33% | 15.21 | 15.74 | 228531 | 35241.50 | 3.02% |
| 2025-04-30 | 15.27 | 15.30 | -0.06 | -0.39% | 14.92 | 15.54 | 277324 | 42199.85 | 3.66% |
| 2025-04-29 | 15.38 | 15.36 | -1.28 | -7.69% | 15.18 | 15.67 | 470903 | 72631.34 | 6.22% |
昆药集团(600422)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。
