| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 200.55 | 201.94 | 1.39 | 0.69% | 200.55 | 203.70 | 38481 | 77853.39 | 0.64% |
| 2025-08-13 | 201.29 | 200.55 | -0.65 | -0.32% | 200.54 | 201.68 | 28714 | 57700.18 | 0.48% |
| 2025-08-12 | 202.85 | 201.20 | -1.63 | -0.80% | 201.00 | 203.54 | 24025 | 48525.96 | 0.40% |
| 2025-08-11 | 200.85 | 202.83 | 2.55 | 1.27% | 200.85 | 203.18 | 30539 | 61755.49 | 0.51% |
| 2025-08-08 | 201.01 | 200.28 | -0.83 | -0.41% | 199.88 | 201.30 | 14312 | 28668.83 | 0.24% |
| 2025-08-07 | 201.51 | 201.11 | -0.40 | -0.20% | 201.01 | 202.25 | 18643 | 37571.46 | 0.31% |
| 2025-08-06 | 201.88 | 201.51 | -0.06 | -0.03% | 201.07 | 202.00 | 15174 | 30573.39 | 0.25% |
| 2025-08-05 | 202.03 | 201.57 | -0.44 | -0.22% | 200.78 | 202.78 | 16211 | 32665.13 | 0.27% |
| 2025-08-04 | 200.33 | 202.01 | 1.29 | 0.64% | 199.40 | 204.40 | 28325 | 57127.74 | 0.47% |
| 2025-08-01 | 199.60 | 200.72 | 1.73 | 0.87% | 199.05 | 203.45 | 27245 | 54810.52 | 0.45% |
| 2025-07-31 | 202.38 | 198.99 | -3.42 | -1.69% | 198.55 | 202.39 | 32648 | 65426.23 | 0.54% |
| 2025-07-30 | 203.87 | 204.23 | 0.25 | 0.12% | 203.01 | 207.00 | 39863 | 81770.52 | 0.66% |
| 2025-07-29 | 202.00 | 203.98 | 1.98 | 0.98% | 201.77 | 204.27 | 27745 | 56370.06 | 0.46% |
| 2025-07-28 | 203.85 | 202.00 | -1.83 | -0.90% | 201.71 | 204.60 | 32600 | 66074.99 | 0.54% |
| 2025-07-25 | 206.00 | 203.83 | -1.97 | -0.96% | 203.70 | 207.04 | 28644 | 58754.21 | 0.47% |
| 2025-07-24 | 204.69 | 205.80 | 1.10 | 0.54% | 203.60 | 206.50 | 28559 | 58546.98 | 0.47% |
| 2025-07-23 | 205.00 | 204.70 | -0.26 | -0.13% | 204.49 | 208.46 | 37607 | 77469.73 | 0.62% |
| 2025-07-22 | 198.58 | 204.96 | 6.44 | 3.24% | 198.58 | 205.70 | 66530 | 135751.16 | 1.10% |
| 2025-07-21 | 198.96 | 198.52 | -0.44 | -0.22% | 197.90 | 198.97 | 16243 | 32225.75 | 0.27% |
| 2025-07-18 | 198.33 | 198.96 | 0.81 | 0.41% | 198.00 | 198.97 | 21863 | 43407.93 | 0.36% |
| 2025-07-17 | 197.34 | 198.15 | 0.81 | 0.41% | 197.06 | 198.18 | 16663 | 32959.43 | 0.28% |
| 2025-07-16 | 196.95 | 197.34 | 0.34 | 0.17% | 196.66 | 197.57 | 14070 | 27743.26 | 0.23% |
| 2025-07-15 | 197.66 | 197.00 | -0.79 | -0.40% | 196.58 | 198.19 | 23663 | 46650.03 | 0.39% |
| 2025-07-14 | 198.03 | 197.79 | -0.21 | -0.11% | 197.61 | 198.33 | 17068 | 33779.13 | 0.28% |
| 2025-07-11 | 198.00 | 198.00 | 0.00 | 0.00% | 197.80 | 199.97 | 25167 | 49991.82 | 0.42% |
| 2025-07-10 | 198.12 | 198.00 | -0.12 | -0.06% | 197.77 | 198.80 | 15282 | 30261.53 | 0.25% |
| 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% |
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。
