| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.38 | 11.26 | 0.04 | 0.36% | 11.16 | 11.38 | 54410 | 6108.67 | 0.72% |
| 2026-03-23 | 11.55 | 11.22 | -0.49 | -4.18% | 11.08 | 11.60 | 121865 | 13757.88 | 1.61% |
| 2026-03-20 | 11.90 | 11.71 | -0.21 | -1.76% | 11.69 | 11.97 | 96581 | 11383.21 | 1.28% |
| 2026-03-19 | 12.00 | 11.92 | -0.13 | -1.08% | 11.88 | 12.04 | 56446 | 6741.81 | 0.75% |
| 2026-03-18 | 12.19 | 12.05 | -0.10 | -0.82% | 11.96 | 12.19 | 47655 | 5744.65 | 0.63% |
| 2026-03-17 | 12.15 | 12.15 | 0.00 | 0.00% | 12.14 | 12.25 | 40934 | 4989.84 | 0.54% |
| 2026-03-16 | 12.13 | 12.15 | 0.00 | 0.00% | 12.11 | 12.23 | 38232 | 4648.18 | 0.51% |
| 2026-03-13 | 12.13 | 12.15 | 0.00 | 0.00% | 12.12 | 12.28 | 43809 | 5346.94 | 0.58% |
| 2026-03-12 | 12.22 | 12.15 | -0.07 | -0.57% | 12.13 | 12.23 | 41630 | 5064.36 | 0.55% |
| 2026-03-11 | 12.19 | 12.22 | 0.07 | 0.58% | 12.10 | 12.29 | 55667 | 6797.67 | 0.74% |
| 2026-03-10 | 12.19 | 12.15 | 0.00 | 0.00% | 12.11 | 12.20 | 45080 | 5475.65 | 0.60% |
| 2026-03-09 | 12.00 | 12.15 | 0.11 | 0.91% | 11.93 | 12.18 | 71665 | 8663.50 | 0.95% |
| 2026-03-06 | 11.86 | 12.04 | 0.15 | 1.26% | 11.84 | 12.06 | 56887 | 6809.07 | 0.75% |
| 2026-03-05 | 11.90 | 11.89 | 0.02 | 0.17% | 11.86 | 11.95 | 43626 | 5188.54 | 0.58% |
| 2026-03-04 | 12.00 | 11.87 | -0.18 | -1.49% | 11.82 | 12.08 | 63348 | 7562.08 | 0.84% |
| 2026-03-03 | 12.03 | 12.05 | -0.01 | -0.08% | 12.00 | 12.11 | 67112 | 8083.60 | 0.89% |
| 2026-03-02 | 12.20 | 12.06 | -0.22 | -1.79% | 12.03 | 12.21 | 96067 | 11633.21 | 1.27% |
| 2026-02-27 | 12.31 | 12.28 | -0.05 | -0.41% | 12.25 | 12.35 | 86779 | 10663.67 | 1.15% |
| 2026-02-26 | 12.41 | 12.33 | -0.06 | -0.48% | 12.32 | 12.41 | 54953 | 6786.89 | 0.73% |
| 2026-02-25 | 12.36 | 12.39 | 0.07 | 0.57% | 12.34 | 12.45 | 43707 | 5422.48 | 0.58% |
| 2026-02-24 | 12.34 | 12.32 | 0.02 | 0.16% | 12.32 | 12.38 | 50250 | 6201.22 | 0.66% |
| 2026-02-13 | 12.41 | 12.30 | -0.11 | -0.89% | 12.30 | 12.44 | 52500 | 6486.95 | 0.69% |
| 2026-02-12 | 12.53 | 12.41 | -0.12 | -0.96% | 12.39 | 12.53 | 49198 | 6116.14 | 0.65% |
| 2026-02-11 | 12.49 | 12.53 | 0.05 | 0.40% | 12.46 | 12.63 | 59907 | 7517.94 | 0.79% |
| 2026-02-10 | 12.53 | 12.48 | -0.02 | -0.16% | 12.45 | 12.53 | 39621 | 4944.90 | 0.52% |
| 2026-02-09 | 12.43 | 12.50 | -0.03 | -0.24% | 12.41 | 12.59 | 101330 | 12659.98 | 1.34% |
| 2026-02-06 | 12.79 | 12.53 | 0.10 | 0.80% | 12.53 | 12.88 | 193890 | 24711.17 | 2.56% |
| 2026-02-05 | 12.31 | 12.43 | 0.09 | 0.73% | 12.29 | 12.51 | 79367 | 9851.92 | 1.05% |
| 2026-02-04 | 12.30 | 12.34 | 0.04 | 0.33% | 12.22 | 12.35 | 80534 | 9880.88 | 1.06% |
| 2026-02-03 | 12.25 | 12.30 | 0.04 | 0.33% | 12.22 | 12.34 | 55415 | 6799.96 | 0.73% |
| 2026-02-02 | 12.49 | 12.26 | -0.23 | -1.84% | 12.23 | 12.50 | 115281 | 14222.88 | 1.52% |
| 2026-01-30 | 12.47 | 12.49 | 0.03 | 0.24% | 12.42 | 12.61 | 95641 | 11972.20 | 1.26% |
| 2026-01-29 | 12.43 | 12.46 | -0.01 | -0.08% | 12.34 | 12.46 | 66811 | 8291.13 | 0.88% |
| 2026-01-28 | 12.36 | 12.47 | 0.05 | 0.40% | 12.35 | 12.52 | 79670 | 9890.53 | 1.05% |
| 2026-01-27 | 12.70 | 12.42 | -0.27 | -2.13% | 12.36 | 12.75 | 133404 | 16615.25 | 1.76% |
| 2026-01-26 | 12.81 | 12.69 | -0.04 | -0.31% | 12.56 | 12.81 | 108348 | 13705.20 | 1.43% |
| 2026-01-23 | 12.70 | 12.73 | 0.06 | 0.47% | 12.67 | 12.77 | 75189 | 9566.80 | 0.99% |
| 2026-01-22 | 12.65 | 12.67 | 0.02 | 0.16% | 12.61 | 12.70 | 53097 | 6719.78 | 0.70% |
| 2026-01-21 | 12.76 | 12.65 | -0.11 | -0.86% | 12.61 | 12.81 | 73146 | 9307.62 | 0.97% |
| 2026-01-20 | 12.81 | 12.76 | -0.06 | -0.47% | 12.72 | 12.82 | 70240 | 8961.94 | 0.93% |
| 2026-01-19 | 12.82 | 12.82 | -0.08 | -0.62% | 12.79 | 12.90 | 69352 | 8895.05 | 0.92% |
| 2026-01-16 | 13.08 | 12.90 | -0.36 | -2.71% | 12.81 | 13.13 | 202652 | 26197.56 | 2.68% |
| 2026-01-15 | 12.89 | 13.26 | 0.28 | 2.16% | 12.86 | 13.55 | 251788 | 33425.94 | 3.33% |
| 2026-01-14 | 12.83 | 12.98 | 0.11 | 0.85% | 12.81 | 13.39 | 196424 | 25698.51 | 2.59% |
| 2026-01-13 | 12.91 | 12.87 | -0.05 | -0.39% | 12.85 | 13.04 | 110797 | 14333.27 | 1.46% |
| 2026-01-12 | 12.87 | 12.92 | 0.02 | 0.16% | 12.82 | 12.94 | 72066 | 9278.09 | 0.95% |
| 2026-01-09 | 12.97 | 12.90 | -0.06 | -0.46% | 12.81 | 12.97 | 67639 | 8712.87 | 0.89% |
| 2026-01-08 | 12.68 | 12.96 | 0.29 | 2.29% | 12.65 | 13.05 | 112956 | 14547.20 | 1.49% |
| 2026-01-07 | 12.80 | 12.67 | -0.09 | -0.71% | 12.66 | 12.80 | 46262 | 5873.59 | 0.61% |
| 2026-01-06 | 12.68 | 12.76 | 0.09 | 0.71% | 12.67 | 12.79 | 50629 | 6446.00 | 0.67% |
| 2026-01-05 | 12.60 | 12.67 | 0.11 | 0.88% | 12.53 | 12.67 | 40188 | 5077.17 | 0.53% |
| 2025-12-31 | 12.55 | 12.56 | 0.06 | 0.48% | 12.49 | 12.59 | 29964 | 3758.72 | 0.40% |
| 2025-12-30 | 12.50 | 12.50 | -0.01 | -0.08% | 12.46 | 12.57 | 28091 | 3518.52 | 0.37% |
| 2025-12-29 | 12.65 | 12.51 | -0.15 | -1.18% | 12.50 | 12.65 | 42091 | 5287.61 | 0.56% |
| 2025-12-26 | 12.68 | 12.66 | 0.01 | 0.08% | 12.59 | 12.69 | 33965 | 4293.41 | 0.45% |
| 2025-12-25 | 12.48 | 12.65 | 0.17 | 1.36% | 12.48 | 12.68 | 46593 | 5877.05 | 0.62% |
| 2025-12-24 | 12.36 | 12.48 | 0.09 | 0.73% | 12.36 | 12.50 | 30412 | 3781.52 | 0.40% |
| 2025-12-23 | 12.46 | 12.39 | -0.10 | -0.80% | 12.39 | 12.50 | 32034 | 3980.21 | 0.42% |
| 2025-12-22 | 12.47 | 12.49 | 0.03 | 0.24% | 12.42 | 12.53 | 39772 | 4966.33 | 0.53% |
| 2025-12-19 | 12.38 | 12.46 | 0.08 | 0.65% | 12.33 | 12.48 | 55262 | 6873.51 | 0.73% |
| 2025-12-18 | 12.36 | 12.38 | -0.04 | -0.32% | 12.28 | 12.46 | 86863 | 10731.93 | 1.15% |
| 2025-12-17 | 12.27 | 12.42 | 0.13 | 1.06% | 12.25 | 12.44 | 47187 | 5827.46 | 0.62% |
| 2025-12-16 | 12.38 | 12.29 | -0.14 | -1.13% | 12.24 | 12.38 | 51515 | 6325.30 | 0.68% |
| 2025-12-15 | 12.65 | 12.43 | -0.22 | -1.74% | 12.27 | 12.65 | 123056 | 15279.32 | 1.63% |
| 2025-12-12 | 12.80 | 12.65 | -0.15 | -1.17% | 12.53 | 12.84 | 84599 | 10692.36 | 1.12% |
| 2025-12-11 | 12.93 | 12.80 | -0.13 | -1.01% | 12.77 | 12.93 | 47198 | 6057.05 | 0.62% |
| 2025-12-10 | 13.03 | 12.93 | -0.08 | -0.61% | 12.89 | 13.05 | 49062 | 6347.30 | 0.65% |
| 2025-12-09 | 13.13 | 13.01 | -0.12 | -0.91% | 13.00 | 13.16 | 44424 | 5801.05 | 0.59% |
| 2025-12-08 | 13.16 | 13.13 | -0.03 | -0.23% | 13.11 | 13.19 | 35236 | 4635.55 | 0.47% |
| 2025-12-05 | 13.14 | 13.16 | 0.03 | 0.23% | 13.07 | 13.16 | 26513 | 3479.80 | 0.35% |
| 2025-12-04 | 13.20 | 13.13 | -0.06 | -0.45% | 13.08 | 13.20 | 28079 | 3683.65 | 0.37% |
| 2025-12-03 | 13.19 | 13.19 | 0.04 | 0.30% | 13.11 | 13.21 | 29734 | 3913.49 | 0.39% |
| 2025-12-02 | 13.23 | 13.15 | -0.07 | -0.53% | 13.13 | 13.23 | 25987 | 3420.07 | 0.34% |
| 2025-12-01 | 13.18 | 13.22 | 0.07 | 0.53% | 13.15 | 13.23 | 36298 | 4791.06 | 0.48% |
| 2025-11-28 | 13.11 | 13.15 | 0.04 | 0.31% | 13.07 | 13.15 | 23546 | 3086.84 | 0.31% |
| 2025-11-27 | 13.22 | 13.11 | -0.11 | -0.83% | 13.10 | 13.22 | 46049 | 6049.07 | 0.61% |
| 2025-11-26 | 13.21 | 13.22 | 0.01 | 0.08% | 13.20 | 13.26 | 43064 | 5696.18 | 0.57% |
| 2025-11-25 | 13.22 | 13.21 | -0.03 | -0.23% | 13.10 | 13.25 | 80119 | 10550.25 | 1.06% |
| 2025-11-24 | 13.27 | 13.24 | -0.02 | -0.15% | 13.20 | 13.33 | 42194 | 5589.89 | 0.56% |
| 2025-11-21 | 13.47 | 13.26 | -0.23 | -1.70% | 13.24 | 13.55 | 67428 | 9005.43 | 0.89% |
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。
