| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 13.66 | 13.70 | -0.31 | -2.21% | 13.50 | 13.73 | 170288 | 23225.77 | 2.25% |
| 2025-10-24 | 14.12 | 14.01 | -0.11 | -0.78% | 14.00 | 14.13 | 75273 | 10568.66 | 0.99% |
| 2025-10-23 | 14.22 | 14.12 | -0.05 | -0.35% | 14.01 | 14.23 | 77211 | 10868.77 | 1.02% |
| 2025-10-22 | 14.17 | 14.17 | 0.00 | 0.00% | 14.12 | 14.33 | 92956 | 13227.27 | 1.23% |
| 2025-10-21 | 14.15 | 14.17 | -0.02 | -0.14% | 14.09 | 14.21 | 81891 | 11589.79 | 1.08% |
| 2025-10-20 | 14.35 | 14.19 | -0.05 | -0.35% | 14.14 | 14.40 | 120758 | 17187.54 | 1.60% |
| 2025-10-17 | 14.13 | 14.24 | 0.11 | 0.78% | 14.08 | 14.46 | 279060 | 40012.98 | 3.69% |
| 2025-10-16 | 14.04 | 14.13 | 0.06 | 0.43% | 13.96 | 14.17 | 96406 | 13572.53 | 1.27% |
| 2025-10-15 | 14.06 | 14.07 | 0.04 | 0.29% | 13.95 | 14.12 | 56420 | 7935.60 | 0.75% |
| 2025-10-14 | 14.00 | 14.03 | 0.02 | 0.14% | 13.98 | 14.12 | 67648 | 9502.41 | 0.89% |
| 2025-10-13 | 13.85 | 14.01 | -0.07 | -0.50% | 13.80 | 14.02 | 69288 | 9655.50 | 0.92% |
| 2025-10-10 | 13.99 | 14.08 | 0.08 | 0.57% | 13.94 | 14.14 | 71758 | 10094.22 | 0.95% |
| 2025-10-09 | 13.86 | 14.00 | 0.04 | 0.29% | 13.85 | 14.02 | 55624 | 7765.20 | 0.73% |
| 2025-09-30 | 14.08 | 13.96 | -0.07 | -0.50% | 13.96 | 14.08 | 51840 | 7251.67 | 0.68% |
| 2025-09-29 | 13.89 | 14.03 | 0.14 | 1.01% | 13.78 | 14.03 | 68090 | 9473.08 | 0.90% |
| 2025-09-26 | 14.02 | 13.89 | -0.14 | -1.00% | 13.85 | 14.02 | 82095 | 11418.93 | 1.08% |
| 2025-09-25 | 14.10 | 14.03 | -0.06 | -0.43% | 14.02 | 14.11 | 55260 | 7770.13 | 0.73% |
| 2025-09-24 | 14.08 | 14.09 | 0.02 | 0.14% | 14.00 | 14.11 | 76492 | 10752.23 | 1.01% |
| 2025-09-23 | 14.21 | 14.07 | -0.11 | -0.78% | 14.03 | 14.21 | 84275 | 11876.77 | 1.11% |
| 2025-09-22 | 14.20 | 14.18 | 0.07 | 0.50% | 14.14 | 14.38 | 88696 | 12654.18 | 1.17% |
| 2025-09-19 | 14.20 | 14.11 | -0.10 | -0.70% | 14.05 | 14.21 | 78574 | 11098.77 | 1.04% |
| 2025-09-18 | 14.19 | 14.21 | 0.02 | 0.14% | 14.16 | 14.45 | 123667 | 17614.44 | 1.63% |
| 2025-09-17 | 14.24 | 14.19 | -0.06 | -0.42% | 14.15 | 14.28 | 57334 | 8141.57 | 0.76% |
| 2025-09-16 | 14.27 | 14.25 | 0.00 | 0.00% | 14.14 | 14.27 | 71682 | 10178.37 | 0.95% |
| 2025-09-15 | 14.30 | 14.25 | -0.05 | -0.35% | 14.20 | 14.30 | 64375 | 9165.89 | 0.85% |
| 2025-09-12 | 14.41 | 14.30 | -0.15 | -1.04% | 14.26 | 14.41 | 90577 | 12986.05 | 1.20% |
| 2025-09-11 | 14.38 | 14.45 | -0.02 | -0.14% | 14.19 | 14.46 | 166469 | 23817.33 | 2.20% |
| 2025-09-10 | 14.23 | 14.47 | 0.25 | 1.76% | 14.20 | 14.57 | 183542 | 26423.91 | 2.42% |
| 2025-09-09 | 14.27 | 14.22 | -0.05 | -0.35% | 14.17 | 14.29 | 91611 | 13021.63 | 1.21% |
| 2025-09-08 | 14.14 | 14.27 | 0.11 | 0.78% | 14.07 | 14.30 | 131707 | 18695.24 | 1.74% |
| 2025-09-05 | 14.06 | 14.16 | 0.09 | 0.64% | 14.00 | 14.16 | 100921 | 14209.98 | 1.33% |
| 2025-09-04 | 14.17 | 14.07 | -0.01 | -0.07% | 13.97 | 14.23 | 129536 | 18281.64 | 1.71% |
| 2025-09-03 | 14.12 | 14.08 | -0.04 | -0.28% | 14.05 | 14.20 | 99936 | 14120.62 | 1.32% |
| 2025-09-02 | 14.26 | 14.12 | -0.14 | -0.98% | 14.03 | 14.30 | 144443 | 20439.08 | 1.91% |
| 2025-09-01 | 14.26 | 14.26 | -0.06 | -0.42% | 14.18 | 14.31 | 156032 | 22182.64 | 2.06% |
| 2025-08-29 | 14.35 | 14.32 | -0.03 | -0.21% | 14.25 | 14.41 | 146412 | 20974.24 | 1.93% |
| 2025-08-28 | 14.45 | 14.35 | -0.10 | -0.69% | 14.13 | 14.54 | 239923 | 34453.15 | 3.17% |
| 2025-08-27 | 14.88 | 14.45 | -0.44 | -2.96% | 14.42 | 14.88 | 300251 | 43995.04 | 3.97% |
| 2025-08-26 | 14.48 | 14.89 | 0.41 | 2.83% | 14.42 | 14.98 | 434965 | 63980.91 | 5.75% |
| 2025-08-25 | 14.40 | 14.48 | 0.09 | 0.63% | 14.35 | 14.54 | 305539 | 44174.55 | 4.04% |
| 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% |
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。
