| 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 | 207.09 | 206.97 | 0.11 | 0.05% | 206.54 | 207.85 | 11476 | 23767.67 | 0.19% |
| 2025-05-19 | 208.35 | 206.86 | -1.84 | -0.88% | 206.48 | 208.55 | 13400 | 27739.19 | 0.22% |
| 2025-05-16 | 209.01 | 208.70 | -0.28 | -0.13% | 207.56 | 209.68 | 16230 | 33786.82 | 0.27% |
| 2025-05-15 | 208.00 | 208.98 | 0.45 | 0.22% | 207.64 | 211.56 | 29333 | 61460.83 | 0.49% |
| 2025-05-14 | 206.53 | 208.53 | 2.00 | 0.97% | 205.58 | 208.81 | 22615 | 46894.22 | 0.37% |
| 2025-05-13 | 207.15 | 206.53 | -0.49 | -0.24% | 206.31 | 207.90 | 13197 | 27298.27 | 0.22% |
| 2025-05-12 | 208.30 | 207.02 | -0.53 | -0.26% | 205.88 | 208.30 | 13478 | 27867.08 | 0.22% |
| 2025-05-09 | 207.00 | 207.55 | 0.42 | 0.20% | 206.71 | 208.43 | 12978 | 26933.61 | 0.22% |
| 2025-05-08 | 207.40 | 207.13 | -0.87 | -0.42% | 206.68 | 208.00 | 12883 | 26676.93 | 0.21% |
| 2025-05-07 | 208.33 | 208.00 | 2.67 | 1.30% | 205.68 | 208.33 | 23602 | 48850.86 | 0.39% |
| 2025-05-06 | 205.33 | 205.33 | 0.00 | 0.00% | 204.50 | 205.74 | 15950 | 32715.26 | 0.26% |
| 2025-04-30 | 206.60 | 205.33 | 0.53 | 0.26% | 205.00 | 209.74 | 29651 | 61446.54 | 0.49% |
| 2025-04-29 | 204.66 | 204.80 | -0.28 | -0.14% | 203.55 | 206.50 | 13844 | 28389.24 | 0.23% |
| 2025-04-28 | 205.00 | 205.08 | -1.02 | -0.49% | 203.10 | 205.49 | 11697 | 23970.70 | 0.19% |
| 2025-04-25 | 205.01 | 206.10 | 1.07 | 0.52% | 204.62 | 206.22 | 12510 | 25719.66 | 0.21% |
| 2025-04-24 | 205.14 | 205.03 | -0.02 | -0.01% | 204.66 | 205.80 | 10393 | 21319.05 | 0.17% |
| 2025-04-23 | 205.70 | 205.05 | -1.08 | -0.52% | 204.86 | 206.00 | 14421 | 29590.56 | 0.24% |
| 2025-04-22 | 206.50 | 206.13 | 0.13 | 0.06% | 206.02 | 209.50 | 18216 | 37795.68 | 0.30% |
| 2025-04-21 | 206.60 | 206.00 | -1.38 | -0.67% | 205.88 | 207.37 | 12036 | 24836.58 | 0.20% |
| 2025-04-18 | 209.00 | 207.38 | -2.62 | -1.25% | 206.66 | 209.00 | 14612 | 30324.28 | 0.24% |
| 2025-04-17 | 208.48 | 210.00 | 1.01 | 0.48% | 206.60 | 210.85 | 26662 | 55611.97 | 0.44% |
| 2025-04-16 | 205.77 | 208.99 | 3.21 | 1.56% | 203.66 | 208.99 | 28119 | 57997.88 | 0.47% |
| 2025-04-15 | 204.43 | 205.78 | 1.37 | 0.67% | 203.13 | 206.00 | 18369 | 37638.28 | 0.30% |
| 2025-04-14 | 204.95 | 204.41 | -0.59 | -0.29% | 204.12 | 205.40 | 13447 | 27521.61 | 0.22% |
| 2025-04-11 | 205.20 | 205.00 | -1.00 | -0.49% | 204.05 | 206.38 | 15441 | 31677.03 | 0.26% |
| 2025-04-10 | 208.00 | 206.00 | 0.13 | 0.06% | 204.02 | 208.35 | 26781 | 55039.47 | 0.44% |
| 2025-04-09 | 203.88 | 205.87 | 1.07 | 0.52% | 202.13 | 206.00 | 36716 | 75053.39 | 0.61% |
| 2025-04-08 | 199.28 | 204.80 | 5.29 | 2.65% | 198.10 | 204.80 | 48428 | 97579.68 | 0.80% |
| 2025-04-07 | 198.00 | 199.51 | -3.21 | -1.58% | 193.16 | 201.77 | 60537 | 119487.73 | 1.00% |
| 2025-04-03 | 202.50 | 202.72 | -0.43 | -0.21% | 202.00 | 203.99 | 13550 | 27499.60 | 0.22% |
| 2025-04-02 | 203.50 | 203.15 | -0.85 | -0.42% | 202.81 | 204.80 | 11399 | 23189.50 | 0.19% |
| 2025-04-01 | 202.44 | 204.00 | 1.75 | 0.87% | 201.75 | 204.50 | 21448 | 43630.94 | 0.36% |
| 2025-03-31 | 203.48 | 202.25 | -1.55 | -0.76% | 201.73 | 204.58 | 19380 | 39264.63 | 0.32% |
| 2025-03-28 | 204.61 | 203.80 | -2.33 | -1.13% | 203.80 | 206.12 | 20131 | 41158.40 | 0.33% |
| 2025-03-27 | 205.08 | 206.13 | 1.12 | 0.55% | 203.51 | 206.13 | 17426 | 35700.14 | 0.29% |
| 2025-03-26 | 206.17 | 205.01 | -1.16 | -0.56% | 204.87 | 206.17 | 13517 | 27764.86 | 0.22% |
| 2025-03-25 | 206.20 | 206.17 | 0.32 | 0.16% | 203.82 | 206.20 | 17486 | 35840.87 | 0.29% |
| 2025-03-24 | 206.07 | 205.85 | -0.17 | -0.08% | 204.74 | 206.68 | 20689 | 42518.47 | 0.34% |
| 2025-03-21 | 206.51 | 206.02 | 1.41 | 0.69% | 205.01 | 211.00 | 38587 | 80121.44 | 0.64% |
| 2025-03-20 | 206.00 | 204.61 | -0.88 | -0.43% | 204.22 | 207.39 | 18649 | 38295.85 | 0.31% |
| 2025-03-19 | 206.61 | 205.49 | -1.58 | -0.76% | 205.10 | 207.40 | 19152 | 39436.12 | 0.32% |
| 2025-03-18 | 209.53 | 207.07 | -2.21 | -1.06% | 206.68 | 209.99 | 23007 | 47929.52 | 0.38% |
| 2025-03-17 | 212.04 | 209.28 | 1.39 | 0.67% | 208.01 | 212.67 | 34899 | 73285.77 | 0.58% |
| 2025-03-14 | 203.00 | 207.89 | 4.99 | 2.46% | 202.92 | 207.98 | 52234 | 107758.91 | 0.87% |
| 2025-03-13 | 202.53 | 202.90 | 0.37 | 0.18% | 202.01 | 203.98 | 17255 | 35029.97 | 0.29% |
| 2025-03-12 | 204.54 | 202.53 | -0.99 | -0.49% | 201.85 | 205.80 | 19055 | 38705.77 | 0.32% |
| 2025-03-11 | 200.00 | 203.52 | 2.58 | 1.28% | 199.15 | 203.58 | 24688 | 49756.27 | 0.41% |
| 2025-03-10 | 200.55 | 200.94 | 0.41 | 0.20% | 200.00 | 201.33 | 18251 | 36596.56 | 0.30% |
| 2025-03-07 | 201.00 | 200.53 | -0.99 | -0.49% | 200.15 | 201.44 | 15897 | 31887.58 | 0.26% |
| 2025-03-06 | 200.67 | 201.52 | 0.85 | 0.42% | 200.10 | 201.88 | 22131 | 44492.06 | 0.37% |
| 2025-03-05 | 201.45 | 200.67 | -0.72 | -0.36% | 200.01 | 201.99 | 17937 | 35976.76 | 0.30% |
| 2025-03-04 | 202.90 | 201.39 | -2.07 | -1.02% | 201.03 | 202.91 | 20589 | 41485.35 | 0.34% |
| 2025-03-03 | 203.63 | 203.46 | -1.07 | -0.52% | 202.93 | 206.88 | 26998 | 55248.32 | 0.45% |
| 2025-02-28 | 202.06 | 204.53 | 2.47 | 1.22% | 201.50 | 206.55 | 40311 | 82285.24 | 0.67% |
| 2025-02-27 | 201.70 | 202.06 | 0.19 | 0.09% | 201.00 | 202.92 | 23181 | 46799.37 | 0.38% |
| 2025-02-26 | 201.03 | 201.87 | 0.87 | 0.43% | 200.75 | 202.60 | 18691 | 37634.52 | 0.31% |
| 2025-02-25 | 203.16 | 201.00 | -2.46 | -1.21% | 200.54 | 203.16 | 22635 | 45650.43 | 0.38% |
| 2025-02-24 | 204.40 | 203.46 | -1.13 | -0.55% | 202.91 | 206.36 | 24419 | 49886.72 | 0.40% |
| 2025-02-21 | 203.78 | 204.59 | 0.80 | 0.39% | 202.80 | 205.24 | 24280 | 49531.58 | 0.40% |
| 2025-02-20 | 204.98 | 203.79 | -1.19 | -0.58% | 203.61 | 208.26 | 26485 | 54252.99 | 0.44% |
| 2025-02-19 | 204.00 | 204.98 | 0.26 | 0.13% | 203.18 | 205.80 | 18240 | 37288.39 | 0.30% |
| 2025-02-18 | 207.17 | 204.72 | -2.43 | -1.17% | 204.20 | 207.60 | 20879 | 42990.38 | 0.35% |
| 2025-02-17 | 209.65 | 207.15 | -2.50 | -1.19% | 206.50 | 210.65 | 25726 | 53594.38 | 0.43% |
| 2025-02-14 | 206.10 | 209.65 | 3.21 | 1.55% | 205.90 | 210.33 | 31133 | 64998.82 | 0.52% |
| 2025-02-13 | 205.00 | 206.44 | 1.08 | 0.53% | 204.51 | 207.70 | 26420 | 54581.48 | 0.44% |
| 2025-02-12 | 203.00 | 205.36 | 1.91 | 0.94% | 202.13 | 205.66 | 16885 | 34415.37 | 0.28% |
| 2025-02-11 | 206.74 | 203.45 | -3.50 | -1.69% | 203.00 | 206.90 | 22044 | 45006.93 | 0.37% |
| 2025-02-10 | 206.00 | 206.95 | 0.95 | 0.46% | 205.00 | 207.30 | 19740 | 40706.97 | 0.33% |
| 2025-02-07 | 205.80 | 206.00 | -0.10 | -0.05% | 204.62 | 207.40 | 22784 | 46991.79 | 0.38% |
| 2025-02-06 | 203.00 | 206.10 | 2.41 | 1.18% | 202.60 | 207.65 | 18258 | 37493.25 | 0.30% |
| 2025-02-05 | 202.52 | 203.69 | 1.18 | 0.58% | 201.26 | 203.86 | 15248 | 30891.79 | 0.25% |
| 2025-01-27 | 201.24 | 202.51 | 1.50 | 0.75% | 200.73 | 203.98 | 17985 | 36426.12 | 0.30% |
| 2025-01-24 | 197.69 | 201.01 | -2.80 | -1.37% | 195.00 | 201.79 | 30903 | 61566.12 | 0.51% |
| 2025-01-23 | 204.93 | 203.81 | 0.21 | 0.10% | 203.70 | 206.80 | 15922 | 32629.60 | 0.26% |
| 2025-01-22 | 205.75 | 203.60 | -2.14 | -1.04% | 203.11 | 205.75 | 14712 | 29974.71 | 0.24% |
| 2025-01-21 | 207.82 | 205.74 | -1.36 | -0.66% | 205.09 | 207.97 | 16274 | 33542.47 | 0.27% |
| 2025-01-20 | 206.62 | 207.10 | 1.35 | 0.66% | 206.51 | 209.88 | 18506 | 38498.64 | 0.31% |
| 2025-01-17 | 204.01 | 205.75 | 1.42 | 0.69% | 203.50 | 206.73 | 15973 | 32806.79 | 0.26% |
| 2025-01-16 | 207.01 | 204.33 | -2.58 | -1.25% | 204.18 | 209.29 | 20952 | 43177.89 | 0.35% |
| 2025-01-15 | 209.00 | 206.91 | -2.25 | -1.08% | 206.60 | 209.00 | 13109 | 27186.24 | 0.22% |
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。
