| 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 | 171.68 | 170.88 | -0.62 | -0.36% | 169.28 | 172.13 | 23013 | 39161.30 | 0.38% |
| 2025-12-11 | 173.17 | 171.50 | -1.67 | -0.96% | 171.01 | 173.19 | 21269 | 36527.62 | 0.35% |
| 2025-12-10 | 168.00 | 173.17 | 5.64 | 3.37% | 167.57 | 173.90 | 43578 | 74901.52 | 0.72% |
| 2025-12-09 | 169.10 | 167.53 | -1.81 | -1.07% | 167.48 | 169.29 | 13618 | 22870.29 | 0.23% |
| 2025-12-08 | 169.20 | 169.34 | 0.39 | 0.23% | 168.78 | 169.88 | 12236 | 20705.45 | 0.20% |
| 2025-12-05 | 168.50 | 168.95 | 0.20 | 0.12% | 167.20 | 169.16 | 12078 | 20309.72 | 0.20% |
| 2025-12-04 | 170.50 | 168.75 | -2.73 | -1.59% | 168.70 | 171.00 | 14403 | 24389.92 | 0.24% |
| 2025-12-03 | 169.24 | 171.48 | 2.25 | 1.33% | 166.82 | 171.85 | 31735 | 53650.99 | 0.53% |
| 2025-12-02 | 171.98 | 169.23 | -2.75 | -1.60% | 169.13 | 172.00 | 26511 | 45108.03 | 0.44% |
| 2025-12-01 | 171.74 | 171.98 | 0.11 | 0.06% | 171.20 | 172.17 | 15483 | 26593.32 | 0.26% |
| 2025-11-28 | 174.50 | 171.87 | -2.79 | -1.60% | 171.00 | 174.66 | 24045 | 41392.66 | 0.40% |
| 2025-11-27 | 175.71 | 174.66 | -1.05 | -0.60% | 174.41 | 175.80 | 13468 | 23558.07 | 0.22% |
| 2025-11-26 | 176.77 | 175.71 | -1.03 | -0.58% | 175.62 | 177.18 | 12438 | 21921.18 | 0.21% |
| 2025-11-25 | 176.90 | 176.74 | -0.12 | -0.07% | 175.92 | 177.65 | 13553 | 23953.66 | 0.22% |
| 2025-11-24 | 176.20 | 176.86 | 0.66 | 0.37% | 175.32 | 176.86 | 14242 | 25109.06 | 0.24% |
| 2025-11-21 | 175.97 | 176.20 | 0.24 | 0.14% | 174.60 | 177.80 | 20530 | 36166.44 | 0.34% |
| 2025-11-20 | 176.21 | 175.96 | -0.25 | -0.14% | 175.56 | 177.18 | 13004 | 22925.99 | 0.22% |
| 2025-11-19 | 177.12 | 176.21 | -0.69 | -0.39% | 176.05 | 177.32 | 11180 | 19732.28 | 0.19% |
| 2025-11-18 | 178.60 | 176.90 | -2.08 | -1.16% | 176.69 | 179.41 | 20314 | 36117.56 | 0.34% |
| 2025-11-17 | 180.02 | 178.98 | -1.81 | -1.00% | 178.69 | 180.25 | 15081 | 27000.39 | 0.25% |
| 2025-11-14 | 181.88 | 180.79 | -1.03 | -0.57% | 180.70 | 183.29 | 19448 | 35345.16 | 0.32% |
| 2025-11-13 | 182.24 | 181.82 | -0.41 | -0.22% | 180.87 | 182.28 | 17592 | 31926.79 | 0.29% |
| 2025-11-12 | 179.77 | 182.23 | 2.36 | 1.31% | 179.77 | 182.73 | 34824 | 63144.59 | 0.58% |
| 2025-11-11 | 180.00 | 179.87 | -0.89 | -0.49% | 178.60 | 180.00 | 20249 | 36293.88 | 0.34% |
| 2025-11-10 | 175.67 | 180.76 | 5.09 | 2.90% | 175.15 | 180.88 | 46050 | 82523.66 | 0.76% |
| 2025-11-07 | 175.17 | 175.67 | -0.15 | -0.09% | 175.07 | 176.30 | 13705 | 24104.14 | 0.23% |
| 2025-11-06 | 175.06 | 175.82 | 0.27 | 0.15% | 174.51 | 175.95 | 19727 | 34582.09 | 0.33% |
| 2025-11-05 | 176.65 | 175.55 | -1.60 | -0.90% | 175.55 | 176.79 | 19225 | 33813.34 | 0.32% |
| 2025-11-04 | 178.40 | 177.15 | -1.54 | -0.86% | 176.65 | 178.40 | 17762 | 31473.03 | 0.29% |
| 2025-11-03 | 178.13 | 178.69 | 0.56 | 0.31% | 177.69 | 179.18 | 19569 | 34907.60 | 0.32% |
| 2025-10-31 | 177.03 | 178.13 | 1.13 | 0.64% | 176.41 | 178.20 | 21927 | 38981.00 | 0.36% |
| 2025-10-30 | 178.00 | 177.00 | -1.82 | -1.02% | 176.67 | 178.43 | 25143 | 44615.80 | 0.42% |
| 2025-10-29 | 178.00 | 178.82 | 0.62 | 0.35% | 175.01 | 179.49 | 47490 | 83836.39 | 0.79% |
| 2025-10-28 | 177.62 | 178.20 | 0.71 | 0.40% | 177.62 | 178.60 | 23486 | 41821.68 | 0.39% |
| 2025-10-27 | 180.67 | 177.49 | -3.23 | -1.79% | 177.16 | 180.67 | 52147 | 93034.36 | 0.86% |
| 2025-10-24 | 181.03 | 180.72 | -0.77 | -0.42% | 180.66 | 181.80 | 21862 | 39577.78 | 0.36% |
| 2025-10-23 | 180.01 | 181.49 | 0.09 | 0.05% | 180.00 | 181.54 | 23187 | 41867.39 | 0.38% |
| 2025-10-22 | 185.18 | 181.40 | -3.98 | -2.15% | 180.00 | 185.19 | 49332 | 89774.21 | 0.82% |
| 2025-10-21 | 187.09 | 185.38 | -1.71 | -0.91% | 185.05 | 187.31 | 33367 | 61920.17 | 0.55% |
| 2025-10-20 | 185.00 | 187.09 | -9.25 | -4.71% | 185.00 | 189.76 | 52010 | 97580.95 | 0.86% |
| 2025-10-17 | 197.35 | 196.34 | -0.94 | -0.48% | 195.60 | 197.55 | 20028 | 39295.76 | 0.33% |
| 2025-10-16 | 195.36 | 197.28 | 1.92 | 0.98% | 194.80 | 197.30 | 27017 | 53046.77 | 0.45% |
| 2025-10-15 | 195.01 | 195.36 | 0.36 | 0.18% | 194.38 | 195.80 | 17238 | 33642.54 | 0.29% |
| 2025-10-14 | 194.60 | 195.00 | 1.02 | 0.53% | 193.88 | 195.40 | 22607 | 43996.01 | 0.37% |
| 2025-10-13 | 194.10 | 193.98 | -2.02 | -1.03% | 193.52 | 194.80 | 24866 | 48255.41 | 0.41% |
| 2025-10-10 | 196.21 | 196.00 | -0.21 | -0.11% | 195.58 | 197.50 | 21704 | 42659.04 | 0.36% |
| 2025-10-09 | 196.79 | 196.21 | -0.58 | -0.29% | 195.00 | 196.80 | 24078 | 47129.55 | 0.40% |
| 2025-09-30 | 197.80 | 196.79 | 0.27 | 0.14% | 195.66 | 197.80 | 18120 | 35590.61 | 0.30% |
| 2025-09-29 | 197.27 | 197.92 | 0.66 | 0.33% | 195.66 | 198.14 | 20859 | 41027.03 | 0.35% |
| 2025-09-26 | 197.97 | 197.26 | -0.69 | -0.35% | 196.50 | 198.35 | 20808 | 41005.30 | 0.34% |
| 2025-09-25 | 197.46 | 197.95 | 0.49 | 0.25% | 196.27 | 198.35 | 22012 | 43370.20 | 0.36% |
| 2025-09-24 | 196.00 | 197.46 | 1.46 | 0.74% | 195.81 | 197.92 | 20029 | 39511.59 | 0.33% |
| 2025-09-23 | 198.15 | 196.00 | -1.80 | -0.91% | 195.00 | 198.15 | 26869 | 52701.16 | 0.45% |
| 2025-09-22 | 199.23 | 197.80 | -1.43 | -0.72% | 197.28 | 199.60 | 25559 | 50573.91 | 0.42% |
| 2025-09-19 | 199.86 | 199.23 | -0.77 | -0.39% | 198.68 | 200.00 | 24303 | 48368.84 | 0.40% |
| 2025-09-18 | 201.50 | 200.00 | -1.45 | -0.72% | 199.33 | 201.99 | 34218 | 68599.95 | 0.57% |
| 2025-09-17 | 201.47 | 201.45 | -0.02 | -0.01% | 200.73 | 202.47 | 20037 | 40336.89 | 0.33% |
| 2025-09-16 | 202.05 | 201.47 | -0.55 | -0.27% | 200.85 | 202.50 | 23344 | 47027.00 | 0.39% |
| 2025-09-15 | 203.00 | 202.02 | -1.22 | -0.60% | 201.84 | 203.00 | 29857 | 60341.29 | 0.49% |
| 2025-09-12 | 204.39 | 203.24 | -1.14 | -0.56% | 202.88 | 205.69 | 27948 | 56935.89 | 0.46% |
| 2025-09-11 | 203.11 | 204.38 | 1.18 | 0.58% | 201.89 | 204.50 | 27213 | 55334.11 | 0.45% |
| 2025-09-10 | 203.40 | 203.20 | -1.10 | -0.54% | 203.09 | 204.28 | 19488 | 39657.63 | 0.32% |
| 2025-09-09 | 206.00 | 204.30 | -1.50 | -0.73% | 203.34 | 206.32 | 24703 | 50533.96 | 0.41% |
| 2025-09-08 | 203.87 | 205.80 | 1.93 | 0.95% | 203.37 | 205.90 | 30415 | 62375.71 | 0.50% |
| 2025-09-05 | 202.20 | 203.87 | 0.94 | 0.46% | 201.50 | 204.15 | 26109 | 53063.85 | 0.43% |
| 2025-09-04 | 203.60 | 202.93 | -1.47 | -0.72% | 201.35 | 204.38 | 34361 | 69593.90 | 0.57% |
| 2025-09-03 | 206.09 | 204.40 | -1.72 | -0.83% | 203.18 | 207.10 | 35638 | 72800.56 | 0.59% |
| 2025-09-02 | 207.01 | 206.12 | -1.21 | -0.58% | 205.41 | 209.18 | 40181 | 83166.27 | 0.67% |
| 2025-09-01 | 209.19 | 207.33 | -1.89 | -0.90% | 206.66 | 209.20 | 37422 | 77629.88 | 0.62% |
| 2025-08-29 | 205.69 | 209.22 | 3.52 | 1.71% | 205.01 | 209.47 | 44829 | 93314.37 | 0.74% |
| 2025-08-28 | 208.00 | 205.70 | -2.31 | -1.11% | 203.88 | 208.85 | 50945 | 104979.77 | 0.84% |
| 2025-08-27 | 210.45 | 208.01 | -2.44 | -1.16% | 208.01 | 211.98 | 52450 | 110047.54 | 0.87% |
| 2025-08-26 | 212.92 | 210.45 | -3.54 | -1.65% | 210.45 | 214.28 | 49287 | 104369.16 | 0.82% |
| 2025-08-25 | 210.18 | 213.99 | -0.26 | -0.12% | 209.35 | 214.00 | 79989 | 169131.62 | 1.33% |
| 2025-08-22 | 213.00 | 214.25 | 1.97 | 0.93% | 210.35 | 215.02 | 65531 | 139348.98 | 1.09% |
| 2025-08-21 | 208.66 | 212.28 | 4.46 | 2.15% | 208.66 | 218.57 | 100849 | 215985.73 | 1.67% |
| 2025-08-20 | 203.00 | 207.82 | 5.27 | 2.60% | 202.22 | 207.86 | 67872 | 139397.42 | 1.12% |
| 2025-08-19 | 202.22 | 202.55 | 1.20 | 0.60% | 202.22 | 205.48 | 51098 | 104027.97 | 0.85% |
| 2025-08-18 | 201.00 | 201.35 | 0.42 | 0.21% | 201.00 | 204.53 | 56775 | 115204.99 | 0.94% |
| 2025-08-15 | 201.94 | 200.93 | -1.01 | -0.50% | 200.55 | 202.39 | 29264 | 58961.54 | 0.49% |
片仔癀(600436)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。
