| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 16.90 | 16.64 | -0.30 | -1.77% | 16.60 | 16.96 | 175019 | 29324.83 | 2.31% |
| 2025-04-25 | 17.54 | 16.94 | -0.60 | -3.42% | 16.92 | 17.58 | 135261 | 23087.21 | 1.79% |
| 2025-04-24 | 17.52 | 17.54 | 0.01 | 0.06% | 17.49 | 17.77 | 77578 | 13680.50 | 1.02% |
| 2025-04-23 | 18.08 | 17.53 | -0.51 | -2.83% | 17.50 | 18.18 | 129503 | 22915.12 | 1.71% |
| 2025-04-22 | 18.09 | 18.04 | -0.05 | -0.28% | 18.00 | 18.28 | 66031 | 11966.52 | 0.87% |
| 2025-04-21 | 18.17 | 18.09 | -0.03 | -0.17% | 17.86 | 18.26 | 88791 | 16046.93 | 1.17% |
| 2025-04-18 | 18.23 | 18.12 | -0.18 | -0.98% | 18.04 | 18.64 | 105712 | 19376.87 | 1.40% |
| 2025-04-17 | 18.20 | 18.30 | -0.06 | -0.33% | 18.09 | 18.47 | 108079 | 19808.16 | 1.43% |
| 2025-04-16 | 18.18 | 18.36 | 0.16 | 0.88% | 18.02 | 18.52 | 191501 | 35013.78 | 2.53% |
| 2025-04-15 | 17.35 | 18.20 | 0.82 | 4.72% | 17.25 | 18.46 | 288369 | 52061.89 | 3.81% |
| 2025-04-14 | 17.35 | 17.38 | 0.10 | 0.58% | 17.20 | 17.57 | 94633 | 16442.03 | 1.25% |
| 2025-04-11 | 17.00 | 17.28 | 0.12 | 0.70% | 16.91 | 17.59 | 120934 | 20924.04 | 1.60% |
| 2025-04-10 | 16.59 | 17.16 | 0.65 | 3.94% | 16.51 | 17.29 | 165448 | 27915.46 | 2.19% |
| 2025-04-09 | 16.39 | 16.51 | -0.09 | -0.54% | 16.04 | 16.70 | 133277 | 21783.91 | 1.76% |
| 2025-04-08 | 15.88 | 16.60 | 0.80 | 5.06% | 15.88 | 16.71 | 195131 | 32074.06 | 2.58% |
| 2025-04-07 | 17.00 | 15.80 | -1.75 | -9.97% | 15.80 | 17.04 | 200197 | 32726.20 | 2.64% |
| 2025-04-03 | 17.39 | 17.55 | -0.01 | -0.06% | 17.27 | 17.62 | 96872 | 16885.57 | 1.28% |
| 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% |
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。
