| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 173.02 | 170.00 | -0.44 | -0.26% | 169.28 | 175.60 | 69609 | 119778.55 | 1.15% |
| 2026-02-05 | 163.89 | 170.44 | 6.55 | 4.00% | 163.42 | 170.96 | 86749 | 146360.45 | 1.44% |
| 2026-02-04 | 160.97 | 163.89 | 3.19 | 1.99% | 159.78 | 164.50 | 38121 | 61910.32 | 0.63% |
| 2026-02-03 | 160.40 | 160.70 | 0.30 | 0.19% | 159.76 | 161.90 | 24262 | 38926.72 | 0.40% |
| 2026-02-02 | 159.98 | 160.40 | 0.00 | 0.00% | 159.70 | 164.56 | 35778 | 58012.55 | 0.59% |
| 2026-01-30 | 164.00 | 160.40 | -6.40 | -3.84% | 160.01 | 164.00 | 63397 | 102296.88 | 1.05% |
| 2026-01-29 | 156.08 | 166.80 | 10.70 | 6.85% | 153.26 | 169.54 | 135060 | 218183.53 | 2.24% |
| 2026-01-28 | 158.90 | 156.10 | -1.40 | -0.89% | 155.77 | 161.24 | 81710 | 128828.27 | 1.35% |
| 2026-01-27 | 160.36 | 157.50 | -2.80 | -1.75% | 157.40 | 160.40 | 40274 | 63737.41 | 0.67% |
| 2026-01-26 | 162.25 | 160.30 | -1.95 | -1.20% | 159.51 | 162.25 | 48503 | 77836.91 | 0.80% |
| 2026-01-23 | 164.40 | 162.25 | -2.17 | -1.32% | 162.09 | 164.65 | 48998 | 79963.49 | 0.81% |
| 2026-01-22 | 166.08 | 164.42 | -1.66 | -1.00% | 164.03 | 166.66 | 38965 | 64309.72 | 0.65% |
| 2026-01-21 | 167.20 | 166.08 | -1.14 | -0.68% | 166.02 | 167.46 | 28310 | 47234.27 | 0.47% |
| 2026-01-20 | 167.50 | 167.22 | -0.60 | -0.36% | 167.02 | 168.30 | 21397 | 35800.93 | 0.35% |
| 2026-01-19 | 167.51 | 167.82 | -0.88 | -0.52% | 167.21 | 168.60 | 23086 | 38737.36 | 0.38% |
| 2026-01-16 | 169.69 | 168.70 | -0.78 | -0.46% | 167.09 | 170.03 | 40546 | 68152.25 | 0.67% |
| 2026-01-15 | 169.47 | 169.48 | 0.01 | 0.01% | 169.10 | 172.36 | 30470 | 51908.64 | 0.51% |
| 2026-01-14 | 171.72 | 169.47 | -2.24 | -1.30% | 169.41 | 173.80 | 38276 | 65700.40 | 0.63% |
| 2026-01-13 | 173.33 | 171.71 | -1.57 | -0.91% | 171.40 | 174.40 | 32646 | 56430.13 | 0.54% |
| 2026-01-12 | 172.02 | 173.28 | 1.27 | 0.74% | 171.60 | 173.80 | 26140 | 45198.56 | 0.43% |
| 2026-01-09 | 171.72 | 172.01 | 0.29 | 0.17% | 171.34 | 173.30 | 22156 | 38144.98 | 0.37% |
| 2026-01-08 | 170.19 | 171.72 | 1.54 | 0.90% | 169.51 | 172.83 | 20242 | 34635.84 | 0.34% |
| 2026-01-07 | 171.55 | 170.18 | -1.37 | -0.80% | 170.10 | 171.71 | 17914 | 30590.80 | 0.30% |
| 2026-01-06 | 170.10 | 171.55 | 1.26 | 0.74% | 169.70 | 171.58 | 21862 | 37366.77 | 0.36% |
| 2026-01-05 | 168.75 | 170.29 | 1.51 | 0.89% | 168.35 | 170.53 | 20478 | 34763.26 | 0.34% |
| 2025-12-31 | 168.98 | 168.78 | -0.32 | -0.19% | 167.68 | 169.20 | 17199 | 28939.00 | 0.29% |
| 2025-12-30 | 169.73 | 169.10 | -1.21 | -0.71% | 168.80 | 170.20 | 11654 | 19716.36 | 0.19% |
| 2025-12-29 | 170.00 | 170.31 | 0.11 | 0.06% | 169.00 | 170.60 | 18417 | 31213.51 | 0.31% |
| 2025-12-26 | 170.24 | 170.20 | -0.04 | -0.02% | 169.90 | 170.98 | 11093 | 18892.58 | 0.18% |
| 2025-12-25 | 169.80 | 170.24 | 0.43 | 0.25% | 169.58 | 170.46 | 11678 | 19847.61 | 0.19% |
| 2025-12-24 | 169.90 | 169.81 | -0.19 | -0.11% | 169.00 | 170.46 | 19055 | 32318.30 | 0.32% |
| 2025-12-23 | 171.98 | 170.00 | -1.98 | -1.15% | 169.86 | 171.98 | 18187 | 30973.77 | 0.30% |
| 2025-12-22 | 173.54 | 171.98 | -1.57 | -0.90% | 171.27 | 173.54 | 17870 | 30807.69 | 0.30% |
| 2025-12-19 | 172.44 | 173.55 | 0.90 | 0.52% | 172.02 | 173.55 | 15505 | 26854.66 | 0.26% |
| 2025-12-18 | 170.70 | 172.65 | 1.37 | 0.80% | 170.55 | 173.85 | 19605 | 33893.26 | 0.32% |
| 2025-12-17 | 170.86 | 171.28 | 0.42 | 0.25% | 169.43 | 171.70 | 14598 | 24863.80 | 0.24% |
| 2025-12-16 | 171.90 | 170.86 | -1.35 | -0.78% | 170.56 | 172.21 | 12549 | 21476.14 | 0.21% |
| 2025-12-15 | 170.64 | 172.21 | 1.33 | 0.78% | 170.00 | 172.48 | 19469 | 33386.61 | 0.32% |
| 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% |
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。
