| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 198.66 | 198.12 | -0.54 | -0.27% | 198.00 | 200.20 | 17903 | 35625.27 | 0.30% |
| 2025-07-08 | 197.64 | 198.66 | 1.42 | 0.72% | 197.20 | 198.66 | 15087 | 29891.14 | 0.25% |
| 2025-07-07 | 198.35 | 197.24 | -1.11 | -0.56% | 197.20 | 198.36 | 16232 | 32073.38 | 0.27% |
| 2025-07-04 | 199.20 | 198.35 | -0.62 | -0.31% | 198.21 | 199.30 | 15355 | 30497.38 | 0.25% |
| 2025-07-03 | 198.88 | 198.97 | -0.03 | -0.02% | 198.08 | 199.48 | 12198 | 24276.73 | 0.20% |
| 2025-07-02 | 199.68 | 199.00 | -0.65 | -0.33% | 198.50 | 200.49 | 14321 | 28496.56 | 0.24% |
| 2025-07-01 | 200.09 | 199.65 | -0.36 | -0.18% | 199.35 | 200.55 | 12160 | 24289.42 | 0.20% |
| 2025-06-30 | 200.72 | 200.01 | -0.47 | -0.23% | 199.81 | 200.86 | 13677 | 27366.99 | 0.23% |
| 2025-06-27 | 200.79 | 200.48 | -0.32 | -0.16% | 200.00 | 201.06 | 13206 | 26458.88 | 0.22% |
| 2025-06-26 | 201.99 | 200.80 | -1.15 | -0.57% | 200.56 | 202.20 | 14752 | 29709.64 | 0.24% |
| 2025-06-25 | 200.48 | 201.95 | 1.49 | 0.74% | 199.86 | 202.00 | 17681 | 35508.23 | 0.29% |
| 2025-06-24 | 199.01 | 200.46 | 1.56 | 0.78% | 199.00 | 200.65 | 13605 | 27228.79 | 0.23% |
| 2025-06-23 | 199.61 | 198.90 | -1.09 | -0.55% | 198.00 | 199.70 | 11534 | 22921.68 | 0.19% |
| 2025-06-20 | 200.01 | 199.99 | -0.11 | -0.05% | 199.67 | 200.58 | 10561 | 21130.87 | 0.18% |
| 2025-06-19 | 200.02 | 200.10 | -0.02 | -0.01% | 199.30 | 200.70 | 9850 | 19718.88 | 0.16% |
| 2025-06-18 | 200.78 | 200.12 | -0.78 | -0.39% | 200.00 | 201.20 | 10707 | 21441.29 | 0.18% |
| 2025-06-17 | 200.87 | 200.90 | 0.03 | 0.01% | 200.65 | 201.65 | 10142 | 20394.57 | 0.17% |
| 2025-06-16 | 200.40 | 200.87 | -0.56 | -0.28% | 200.14 | 201.30 | 11644 | 23362.25 | 0.19% |
| 2025-06-13 | 201.00 | 201.43 | 0.28 | 0.14% | 199.90 | 201.88 | 24228 | 48577.98 | 0.40% |
| 2025-06-12 | 201.54 | 201.15 | -0.65 | -0.32% | 200.82 | 201.90 | 15735 | 31657.96 | 0.26% |
| 2025-06-11 | 202.00 | 201.80 | -0.28 | -0.14% | 201.70 | 203.27 | 13933 | 28202.62 | 0.23% |
| 2025-06-10 | 202.90 | 202.08 | -1.05 | -0.52% | 201.54 | 203.49 | 17666 | 35776.19 | 0.29% |
| 2025-06-09 | 202.80 | 203.13 | 0.33 | 0.16% | 202.46 | 203.96 | 17301 | 35180.22 | 0.29% |
| 2025-06-06 | 203.30 | 202.80 | -0.50 | -0.25% | 202.75 | 203.83 | 14423 | 29303.15 | 0.24% |
| 2025-06-05 | 204.01 | 203.30 | -0.55 | -0.27% | 203.20 | 204.30 | 13344 | 27154.70 | 0.22% |
| 2025-06-04 | 204.75 | 203.85 | -0.95 | -0.46% | 203.63 | 205.18 | 14310 | 29242.81 | 0.24% |
| 2025-06-03 | 204.05 | 204.80 | 0.75 | 0.37% | 203.50 | 205.20 | 15172 | 30996.60 | 0.25% |
| 2025-05-30 | 204.20 | 204.05 | -0.08 | -0.04% | 203.18 | 204.98 | 17176 | 35036.47 | 0.28% |
| 2025-05-29 | 203.00 | 204.13 | 0.13 | 0.06% | 203.00 | 205.10 | 12947 | 26461.48 | 0.21% |
| 2025-05-28 | 204.10 | 204.00 | -0.07 | -0.03% | 202.51 | 204.50 | 8179 | 16667.35 | 0.14% |
| 2025-05-27 | 203.97 | 204.07 | 0.12 | 0.06% | 203.88 | 205.12 | 9433 | 19273.07 | 0.16% |
| 2025-05-26 | 205.01 | 203.95 | -1.47 | -0.72% | 203.63 | 205.47 | 15399 | 31460.19 | 0.26% |
| 2025-05-23 | 206.45 | 205.42 | -1.02 | -0.49% | 205.39 | 208.20 | 17726 | 36643.84 | 0.29% |
| 2025-05-22 | 206.00 | 206.44 | 0.14 | 0.07% | 205.32 | 206.97 | 12995 | 26780.29 | 0.22% |
| 2025-05-21 | 206.97 | 206.30 | -0.67 | -0.32% | 206.30 | 208.30 | 17705 | 36669.04 | 0.29% |
| 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% |
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。
