| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 17.51 | 17.56 | 0.05 | 0.29% | 17.27 | 17.61 | 81612 | 14258.43 | 1.08% |
| 2025-04-01 | 17.25 | 17.51 | 0.29 | 1.68% | 17.15 | 17.85 | 179783 | 31587.46 | 2.38% |
| 2025-03-31 | 17.10 | 17.22 | 0.18 | 1.06% | 17.08 | 17.40 | 117130 | 20160.29 | 1.55% |
| 2025-03-28 | 17.17 | 17.04 | -0.13 | -0.76% | 16.96 | 17.33 | 85652 | 14663.78 | 1.13% |
| 2025-03-27 | 16.98 | 17.17 | 0.16 | 0.94% | 16.82 | 17.21 | 94425 | 16088.69 | 1.25% |
| 2025-03-26 | 17.06 | 17.01 | -0.08 | -0.47% | 16.99 | 17.16 | 71122 | 12132.46 | 0.94% |
| 2025-03-25 | 17.21 | 17.09 | -0.14 | -0.81% | 16.97 | 17.22 | 73893 | 12609.30 | 0.98% |
| 2025-03-24 | 17.00 | 17.23 | 0.11 | 0.64% | 16.88 | 17.30 | 133654 | 22886.58 | 1.77% |
| 2025-03-21 | 17.85 | 17.12 | -0.27 | -1.55% | 17.02 | 17.90 | 167279 | 29147.83 | 2.21% |
| 2025-03-20 | 17.45 | 17.39 | -0.06 | -0.34% | 17.32 | 17.60 | 80279 | 14008.62 | 1.06% |
| 2025-03-19 | 17.60 | 17.45 | -0.16 | -0.91% | 17.42 | 17.78 | 84034 | 14743.55 | 1.11% |
| 2025-03-18 | 17.75 | 17.61 | -0.12 | -0.68% | 17.55 | 17.93 | 100050 | 17738.37 | 1.32% |
| 2025-03-17 | 17.42 | 17.73 | 0.53 | 3.08% | 17.33 | 18.03 | 207230 | 36927.90 | 2.74% |
| 2025-03-14 | 17.16 | 17.20 | 0.05 | 0.29% | 16.94 | 17.22 | 120736 | 20651.27 | 1.59% |
| 2025-03-13 | 17.58 | 17.15 | -0.41 | -2.33% | 17.00 | 17.66 | 132748 | 22734.19 | 1.75% |
| 2025-03-12 | 17.76 | 17.56 | -0.21 | -1.18% | 17.53 | 17.92 | 113289 | 20015.46 | 1.50% |
| 2025-03-11 | 17.30 | 17.77 | 0.39 | 2.24% | 17.23 | 17.84 | 110296 | 19388.97 | 1.46% |
| 2025-03-10 | 17.24 | 17.38 | 0.14 | 0.81% | 17.16 | 17.46 | 85157 | 14756.25 | 1.12% |
| 2025-03-07 | 17.29 | 17.24 | -0.09 | -0.52% | 17.16 | 17.45 | 70492 | 12196.11 | 0.93% |
| 2025-03-06 | 17.31 | 17.33 | -0.01 | -0.06% | 17.17 | 17.42 | 99800 | 17258.62 | 1.32% |
| 2025-03-05 | 17.60 | 17.34 | -0.26 | -1.48% | 17.20 | 17.64 | 96797 | 16769.15 | 1.28% |
| 2025-03-04 | 17.52 | 17.60 | -0.02 | -0.11% | 17.38 | 17.79 | 97511 | 17168.95 | 1.29% |
| 2025-03-03 | 17.36 | 17.62 | 0.35 | 2.03% | 17.31 | 17.99 | 192138 | 33936.44 | 2.54% |
| 2025-02-28 | 17.20 | 17.27 | 0.02 | 0.12% | 17.15 | 17.59 | 190648 | 33144.62 | 2.52% |
| 2025-02-27 | 17.05 | 17.25 | 0.19 | 1.11% | 16.92 | 17.26 | 140680 | 24060.36 | 1.86% |
| 2025-02-26 | 16.93 | 17.06 | 0.12 | 0.71% | 16.91 | 17.22 | 109935 | 18726.59 | 1.45% |
| 2025-02-25 | 17.05 | 16.94 | -0.20 | -1.17% | 16.90 | 17.11 | 91566 | 15570.47 | 1.21% |
| 2025-02-24 | 17.16 | 17.14 | -0.03 | -0.17% | 17.01 | 17.36 | 114736 | 19693.58 | 1.52% |
| 2025-02-21 | 17.36 | 17.17 | -0.05 | -0.29% | 17.01 | 17.38 | 131646 | 22537.57 | 1.74% |
| 2025-02-20 | 17.30 | 17.22 | -0.17 | -0.98% | 17.20 | 17.64 | 131673 | 22850.76 | 1.74% |
| 2025-02-19 | 17.27 | 17.39 | 0.04 | 0.23% | 16.98 | 17.44 | 112088 | 19352.89 | 1.48% |
| 2025-02-18 | 17.41 | 17.35 | -0.10 | -0.57% | 17.30 | 17.78 | 119791 | 20976.69 | 1.58% |
| 2025-02-17 | 18.25 | 17.45 | -0.65 | -3.59% | 17.33 | 18.29 | 238581 | 41959.85 | 3.15% |
| 2025-02-14 | 18.18 | 18.10 | -0.17 | -0.93% | 17.94 | 18.35 | 147606 | 26748.57 | 1.95% |
| 2025-02-13 | 17.78 | 18.27 | 0.57 | 3.22% | 17.78 | 18.40 | 257138 | 46799.27 | 3.40% |
| 2025-02-12 | 17.81 | 17.70 | -0.15 | -0.84% | 17.57 | 18.13 | 241533 | 42826.71 | 3.19% |
| 2025-02-11 | 16.89 | 17.85 | 1.62 | 9.98% | 16.85 | 17.85 | 384332 | 66912.85 | 5.08% |
| 2025-02-10 | 16.32 | 16.23 | -0.08 | -0.49% | 16.15 | 16.50 | 104690 | 16998.08 | 1.38% |
| 2025-02-07 | 16.40 | 16.31 | -0.09 | -0.55% | 16.16 | 16.44 | 133237 | 21703.63 | 1.76% |
| 2025-02-06 | 16.36 | 16.40 | 0.06 | 0.37% | 16.19 | 16.48 | 76618 | 12506.50 | 1.01% |
| 2025-02-05 | 16.33 | 16.34 | 0.12 | 0.74% | 16.13 | 16.66 | 92726 | 15205.61 | 1.22% |
| 2025-01-27 | 16.25 | 16.22 | 0.05 | 0.31% | 16.17 | 16.44 | 78228 | 12735.53 | 1.03% |
| 2025-01-24 | 16.13 | 16.17 | -0.03 | -0.19% | 16.03 | 16.34 | 71456 | 11525.51 | 0.94% |
| 2025-01-23 | 15.97 | 16.20 | 0.38 | 2.40% | 15.83 | 16.47 | 117104 | 19004.98 | 1.55% |
| 2025-01-22 | 15.94 | 15.82 | -0.17 | -1.06% | 15.68 | 15.99 | 53956 | 8526.89 | 0.71% |
| 2025-01-21 | 16.13 | 15.99 | -0.13 | -0.81% | 15.80 | 16.19 | 61629 | 9843.78 | 0.81% |
| 2025-01-20 | 16.05 | 16.12 | -0.09 | -0.56% | 16.00 | 16.43 | 86246 | 13929.66 | 1.14% |
| 2025-01-17 | 15.59 | 16.21 | 0.56 | 3.58% | 15.45 | 16.38 | 131600 | 21060.15 | 1.74% |
| 2025-01-16 | 15.58 | 15.65 | 0.15 | 0.97% | 15.55 | 16.00 | 97248 | 15355.70 | 1.28% |
| 2025-01-15 | 15.85 | 15.50 | -0.37 | -2.33% | 15.48 | 16.00 | 93903 | 14713.50 | 1.24% |
| 2025-01-14 | 15.63 | 15.87 | 0.26 | 1.67% | 15.35 | 15.87 | 126470 | 19725.51 | 1.67% |
| 2025-01-13 | 15.50 | 15.61 | 0.01 | 0.06% | 15.50 | 15.93 | 73975 | 11580.87 | 0.98% |
| 2025-01-10 | 16.04 | 15.60 | -0.50 | -3.11% | 15.55 | 16.07 | 96743 | 15240.05 | 1.28% |
| 2025-01-09 | 16.24 | 16.10 | -0.45 | -2.72% | 15.98 | 16.49 | 130399 | 21168.96 | 1.72% |
| 2025-01-08 | 16.16 | 16.55 | 0.45 | 2.80% | 16.00 | 16.61 | 178463 | 29213.84 | 2.36% |
| 2025-01-07 | 16.02 | 16.10 | -0.07 | -0.43% | 15.71 | 16.21 | 125004 | 19957.66 | 1.65% |
| 2025-01-06 | 15.80 | 16.17 | 0.54 | 3.45% | 15.65 | 16.68 | 175331 | 28448.29 | 2.32% |
| 2025-01-03 | 15.85 | 15.63 | -0.14 | -0.89% | 15.58 | 16.25 | 126198 | 20021.71 | 1.67% |
| 2025-01-02 | 15.86 | 15.77 | -0.08 | -0.50% | 15.60 | 16.18 | 101405 | 16197.25 | 1.34% |
| 2024-12-31 | 16.32 | 15.85 | -0.45 | -2.76% | 15.75 | 16.38 | 116208 | 18609.79 | 1.54% |
| 2024-12-30 | 16.59 | 16.30 | -0.23 | -1.39% | 16.20 | 16.82 | 92152 | 15190.47 | 1.22% |
| 2024-12-27 | 16.36 | 16.53 | 0.18 | 1.10% | 16.25 | 16.70 | 82967 | 13712.73 | 1.10% |
| 2024-12-26 | 16.56 | 16.35 | -0.28 | -1.68% | 16.22 | 16.72 | 94171 | 15473.78 | 1.24% |
| 2024-12-25 | 16.55 | 16.63 | 0.13 | 0.79% | 16.25 | 16.70 | 92551 | 15307.15 | 1.22% |
| 2024-12-24 | 16.86 | 16.50 | -0.36 | -2.14% | 16.42 | 16.99 | 112286 | 18636.09 | 1.48% |
| 2024-12-23 | 17.36 | 16.86 | -0.47 | -2.71% | 16.76 | 17.63 | 154842 | 26451.81 | 2.05% |
| 2024-12-20 | 16.57 | 17.33 | 0.74 | 4.46% | 16.45 | 17.63 | 245051 | 42213.37 | 3.24% |
| 2024-12-19 | 16.40 | 16.59 | 0.02 | 0.12% | 16.16 | 16.68 | 104521 | 17179.58 | 1.38% |
| 2024-12-18 | 16.20 | 16.57 | 0.37 | 2.28% | 16.14 | 16.79 | 136959 | 22592.69 | 1.81% |
| 2024-12-17 | 16.22 | 16.20 | 0.08 | 0.50% | 15.91 | 16.51 | 124059 | 20144.96 | 1.64% |
| 2024-12-16 | 16.60 | 16.12 | -0.51 | -3.07% | 16.06 | 17.01 | 149046 | 24446.96 | 1.97% |
| 2024-12-13 | 16.70 | 16.63 | -0.16 | -0.95% | 16.55 | 17.02 | 196078 | 32931.46 | 2.59% |
| 2024-12-12 | 15.79 | 16.79 | 0.95 | 6.00% | 15.79 | 17.28 | 368964 | 61568.18 | 4.87% |
| 2024-12-11 | 15.30 | 15.84 | 0.48 | 3.13% | 15.30 | 15.95 | 161178 | 25418.98 | 2.13% |
| 2024-12-10 | 15.47 | 15.36 | 0.27 | 1.79% | 15.28 | 15.65 | 137578 | 21254.81 | 1.82% |
| 2024-12-09 | 15.13 | 15.09 | -0.04 | -0.26% | 15.05 | 15.38 | 102668 | 15604.08 | 1.36% |
| 2024-12-06 | 15.00 | 15.13 | 0.17 | 1.14% | 14.92 | 15.25 | 74841 | 11284.47 | 0.99% |
| 2024-12-05 | 15.21 | 14.96 | -0.29 | -1.90% | 14.88 | 15.24 | 106478 | 15995.09 | 1.41% |
| 2024-12-04 | 14.96 | 15.25 | 0.27 | 1.80% | 14.80 | 15.45 | 150472 | 22871.42 | 1.99% |
| 2024-12-03 | 15.10 | 14.98 | -0.14 | -0.93% | 14.85 | 15.12 | 70037 | 10481.45 | 0.93% |
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。
