| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 205.06 | 209.16 | 4.16 | 2.03% | 204.49 | 209.68 | 19924 | 41360.41 | 0.33% |
| 2025-01-13 | 203.15 | 205.00 | 0.60 | 0.29% | 202.90 | 205.70 | 14587 | 29807.00 | 0.24% |
| 2025-01-10 | 205.86 | 204.40 | -1.10 | -0.54% | 204.35 | 207.78 | 14639 | 30145.73 | 0.24% |
| 2025-01-09 | 205.49 | 205.50 | -1.00 | -0.48% | 204.19 | 207.60 | 13276 | 27327.29 | 0.22% |
| 2025-01-08 | 207.22 | 206.50 | -1.71 | -0.82% | 204.00 | 208.36 | 16957 | 34951.73 | 0.28% |
| 2025-01-07 | 208.65 | 208.21 | -0.59 | -0.28% | 205.61 | 208.65 | 15134 | 31311.70 | 0.25% |
| 2025-01-06 | 205.45 | 208.80 | 3.30 | 1.61% | 205.00 | 209.92 | 24577 | 51084.79 | 0.41% |
| 2025-01-03 | 209.06 | 205.50 | -3.56 | -1.70% | 204.26 | 210.19 | 25346 | 52489.15 | 0.42% |
| 2025-01-02 | 214.52 | 209.06 | -5.44 | -2.54% | 208.02 | 215.25 | 26903 | 56758.64 | 0.45% |
| 2024-12-31 | 218.20 | 214.50 | -3.55 | -1.63% | 214.50 | 218.70 | 24712 | 53404.13 | 0.41% |
| 2024-12-30 | 218.08 | 218.05 | -0.80 | -0.37% | 217.41 | 221.10 | 19416 | 42444.04 | 0.32% |
| 2024-12-27 | 218.97 | 218.85 | 0.29 | 0.13% | 217.88 | 220.20 | 14641 | 32046.79 | 0.24% |
| 2024-12-26 | 219.51 | 218.56 | -0.94 | -0.43% | 218.07 | 220.00 | 10215 | 22351.07 | 0.17% |
| 2024-12-25 | 220.20 | 219.50 | -0.62 | -0.28% | 218.88 | 221.00 | 11092 | 24389.87 | 0.18% |
| 2024-12-24 | 217.51 | 220.12 | 2.12 | 0.97% | 217.50 | 220.47 | 14270 | 31260.96 | 0.24% |
| 2024-12-23 | 220.69 | 218.00 | -2.50 | -1.13% | 217.98 | 221.67 | 19590 | 42939.51 | 0.32% |
| 2024-12-20 | 221.17 | 220.50 | -0.58 | -0.26% | 220.09 | 222.50 | 17118 | 37862.65 | 0.28% |
| 2024-12-19 | 217.77 | 221.08 | 2.05 | 0.94% | 217.17 | 221.20 | 18884 | 41510.81 | 0.31% |
| 2024-12-18 | 219.50 | 219.03 | 0.02 | 0.01% | 218.71 | 220.76 | 15673 | 34411.21 | 0.26% |
| 2024-12-17 | 217.95 | 219.01 | 0.58 | 0.27% | 217.17 | 220.54 | 24502 | 53634.00 | 0.41% |
| 2024-12-16 | 223.37 | 218.43 | -5.07 | -2.27% | 217.44 | 223.40 | 38353 | 84121.98 | 0.64% |
| 2024-12-13 | 226.00 | 223.50 | -2.90 | -1.28% | 222.69 | 226.00 | 53255 | 119242.61 | 0.88% |
| 2024-12-12 | 224.49 | 226.40 | 1.91 | 0.85% | 223.60 | 226.50 | 30373 | 68407.80 | 0.50% |
| 2024-12-11 | 225.01 | 224.49 | -0.50 | -0.22% | 223.60 | 225.99 | 21616 | 48533.44 | 0.36% |
| 2024-12-10 | 229.00 | 224.99 | 1.80 | 0.81% | 224.00 | 230.88 | 36633 | 83191.04 | 0.61% |
| 2024-12-09 | 226.07 | 223.19 | -2.87 | -1.27% | 222.65 | 227.00 | 26510 | 59460.15 | 0.44% |
| 2024-12-06 | 225.00 | 226.06 | 1.98 | 0.88% | 223.80 | 228.12 | 24581 | 55560.21 | 0.41% |
| 2024-12-05 | 225.80 | 224.08 | -1.95 | -0.86% | 223.68 | 225.80 | 19349 | 43408.24 | 0.32% |
| 2024-12-04 | 230.00 | 226.03 | -4.36 | -1.89% | 225.76 | 230.20 | 29933 | 68158.98 | 0.50% |
| 2024-12-03 | 232.31 | 230.39 | -2.28 | -0.98% | 228.86 | 232.31 | 24187 | 55657.88 | 0.40% |
| 2024-12-02 | 232.15 | 232.67 | -0.44 | -0.19% | 227.00 | 233.89 | 33686 | 77507.80 | 0.56% |
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。
