| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 13.50 | 13.49 | 0.00 | 0.00% | 13.46 | 13.56 | 29147 | 3936.92 | 0.39% |
| 2025-11-19 | 13.63 | 13.49 | -0.10 | -0.74% | 13.46 | 13.63 | 42847 | 5789.69 | 0.57% |
| 2025-11-18 | 13.66 | 13.59 | -0.06 | -0.44% | 13.56 | 13.69 | 45508 | 6192.12 | 0.60% |
| 2025-11-17 | 13.80 | 13.65 | -0.17 | -1.23% | 13.60 | 13.81 | 63588 | 8680.47 | 0.84% |
| 2025-11-14 | 13.82 | 13.82 | -0.04 | -0.29% | 13.82 | 13.97 | 68180 | 9483.82 | 0.90% |
| 2025-11-13 | 13.84 | 13.86 | 0.02 | 0.14% | 13.76 | 13.87 | 51327 | 7089.15 | 0.68% |
| 2025-11-12 | 13.95 | 13.84 | -0.14 | -1.00% | 13.83 | 14.05 | 76899 | 10699.91 | 1.02% |
| 2025-11-11 | 13.72 | 13.98 | 0.25 | 1.82% | 13.65 | 14.03 | 164216 | 22757.82 | 2.17% |
| 2025-11-10 | 13.56 | 13.73 | 0.18 | 1.33% | 13.53 | 13.76 | 107388 | 14693.56 | 1.42% |
| 2025-11-07 | 13.45 | 13.55 | 0.11 | 0.82% | 13.41 | 13.60 | 70020 | 9466.84 | 0.92% |
| 2025-11-06 | 13.49 | 13.44 | -0.07 | -0.52% | 13.40 | 13.50 | 73197 | 9835.72 | 0.97% |
| 2025-11-05 | 13.50 | 13.51 | -0.04 | -0.30% | 13.46 | 13.54 | 45483 | 6145.42 | 0.60% |
| 2025-11-04 | 13.63 | 13.55 | -0.06 | -0.44% | 13.50 | 13.63 | 55328 | 7487.48 | 0.73% |
| 2025-11-03 | 13.64 | 13.61 | 0.00 | 0.00% | 13.57 | 13.65 | 59127 | 8048.63 | 0.78% |
| 2025-10-31 | 13.53 | 13.61 | 0.07 | 0.52% | 13.52 | 13.63 | 49836 | 6775.94 | 0.66% |
| 2025-10-30 | 13.62 | 13.54 | -0.08 | -0.59% | 13.53 | 13.62 | 51507 | 6984.52 | 0.68% |
| 2025-10-29 | 13.58 | 13.62 | 0.03 | 0.22% | 13.55 | 13.62 | 54698 | 7428.15 | 0.72% |
| 2025-10-28 | 13.71 | 13.59 | -0.11 | -0.80% | 13.57 | 13.71 | 91075 | 12403.46 | 1.20% |
| 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% |
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。
