| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 10.39 | 10.31 | -0.07 | -0.67% | 10.30 | 10.41 | 38315 | 3958.07 | 0.92% |
| 2025-12-22 | 10.40 | 10.38 | -0.08 | -0.76% | 10.36 | 10.47 | 44399 | 4620.92 | 1.06% |
| 2025-12-19 | 10.45 | 10.46 | 0.01 | 0.10% | 10.40 | 10.50 | 37684 | 3941.43 | 0.90% |
| 2025-12-18 | 10.27 | 10.45 | 0.19 | 1.85% | 10.25 | 10.46 | 61094 | 6343.29 | 1.46% |
| 2025-12-17 | 10.19 | 10.26 | 0.06 | 0.59% | 10.15 | 10.29 | 48813 | 4986.85 | 1.17% |
| 2025-12-16 | 10.23 | 10.20 | -0.02 | -0.20% | 10.16 | 10.26 | 49207 | 5020.37 | 1.18% |
| 2025-12-15 | 10.23 | 10.22 | -0.01 | -0.10% | 10.16 | 10.28 | 61922 | 6323.39 | 1.48% |
| 2025-12-12 | 10.32 | 10.23 | -0.03 | -0.29% | 10.18 | 10.34 | 96769 | 9886.39 | 2.31% |
| 2025-12-11 | 10.46 | 10.26 | -0.17 | -1.63% | 10.22 | 10.48 | 88041 | 9090.37 | 2.10% |
| 2025-12-10 | 10.47 | 10.43 | -0.03 | -0.29% | 10.38 | 10.50 | 52312 | 5455.46 | 1.25% |
| 2025-12-09 | 10.63 | 10.46 | -0.19 | -1.78% | 10.46 | 10.67 | 44213 | 4670.73 | 1.06% |
| 2025-12-08 | 10.79 | 10.65 | -0.10 | -0.93% | 10.65 | 10.79 | 45766 | 4896.04 | 1.09% |
| 2025-12-05 | 10.79 | 10.75 | -0.05 | -0.46% | 10.62 | 10.79 | 48519 | 5192.82 | 1.16% |
| 2025-12-04 | 10.80 | 10.80 | -0.05 | -0.46% | 10.72 | 10.85 | 45907 | 4951.22 | 1.10% |
| 2025-12-03 | 10.68 | 10.85 | 0.17 | 1.59% | 10.65 | 10.85 | 67573 | 7288.68 | 1.61% |
| 2025-12-02 | 10.70 | 10.68 | -0.05 | -0.47% | 10.62 | 10.75 | 37815 | 4043.88 | 0.90% |
| 2025-12-01 | 10.67 | 10.73 | 0.06 | 0.56% | 10.65 | 10.76 | 40105 | 4299.04 | 0.96% |
| 2025-11-28 | 10.77 | 10.67 | -0.11 | -1.02% | 10.61 | 10.77 | 43405 | 4630.49 | 1.04% |
| 2025-11-27 | 10.78 | 10.78 | 0.01 | 0.09% | 10.62 | 10.79 | 50053 | 5356.16 | 1.20% |
| 2025-11-26 | 10.60 | 10.77 | 0.14 | 1.32% | 10.59 | 10.82 | 77450 | 8346.10 | 1.85% |
| 2025-11-25 | 10.47 | 10.63 | 0.18 | 1.72% | 10.44 | 10.67 | 55762 | 5906.27 | 1.33% |
| 2025-11-24 | 10.34 | 10.45 | 0.16 | 1.55% | 10.30 | 10.49 | 51175 | 5333.51 | 1.22% |
| 2025-11-21 | 10.55 | 10.29 | -0.38 | -3.56% | 10.28 | 10.65 | 84501 | 8795.22 | 2.02% |
| 2025-11-20 | 10.67 | 10.67 | 0.05 | 0.47% | 10.60 | 10.72 | 39501 | 4210.09 | 0.94% |
| 2025-11-19 | 10.79 | 10.62 | -0.17 | -1.58% | 10.61 | 10.85 | 65573 | 7017.55 | 1.57% |
| 2025-11-18 | 10.84 | 10.79 | -0.07 | -0.64% | 10.74 | 10.93 | 61215 | 6619.14 | 1.46% |
| 2025-11-17 | 11.02 | 10.86 | -0.21 | -1.90% | 10.84 | 11.03 | 78067 | 8507.61 | 1.87% |
| 2025-11-14 | 10.95 | 11.07 | 0.10 | 0.91% | 10.95 | 11.14 | 98727 | 10945.77 | 2.36% |
| 2025-11-13 | 11.02 | 10.97 | -0.03 | -0.27% | 10.90 | 11.02 | 61360 | 6718.84 | 1.47% |
| 2025-11-12 | 10.95 | 11.00 | 0.06 | 0.55% | 10.90 | 11.03 | 80013 | 8781.33 | 1.91% |
| 2025-11-11 | 10.80 | 10.94 | 0.12 | 1.11% | 10.78 | 10.94 | 68748 | 7486.27 | 1.64% |
| 2025-11-10 | 10.80 | 10.82 | 0.03 | 0.28% | 10.75 | 10.85 | 52155 | 5641.81 | 1.25% |
| 2025-11-07 | 10.74 | 10.79 | 0.05 | 0.47% | 10.71 | 10.80 | 53549 | 5766.28 | 1.28% |
| 2025-11-06 | 10.76 | 10.74 | -0.02 | -0.19% | 10.67 | 10.77 | 44720 | 4788.94 | 1.07% |
| 2025-11-05 | 10.69 | 10.76 | 0.05 | 0.47% | 10.65 | 10.77 | 59579 | 6393.03 | 1.42% |
| 2025-11-04 | 10.68 | 10.71 | -0.01 | -0.09% | 10.63 | 10.74 | 49356 | 5273.30 | 1.18% |
| 2025-11-03 | 10.66 | 10.72 | 0.09 | 0.85% | 10.63 | 10.75 | 74027 | 7921.15 | 1.77% |
| 2025-10-31 | 10.50 | 10.63 | 0.07 | 0.66% | 10.50 | 10.67 | 63407 | 6727.07 | 1.52% |
| 2025-10-30 | 10.51 | 10.56 | 0.14 | 1.34% | 10.50 | 10.74 | 92432 | 9813.46 | 2.21% |
| 2025-10-29 | 10.58 | 10.42 | -0.21 | -1.98% | 10.34 | 10.58 | 66851 | 6964.13 | 1.60% |
| 2025-10-28 | 10.65 | 10.63 | -0.04 | -0.37% | 10.60 | 10.70 | 40802 | 4344.87 | 0.97% |
| 2025-10-27 | 10.74 | 10.67 | 0.00 | 0.00% | 10.63 | 10.76 | 49676 | 5307.81 | 1.19% |
| 2025-10-24 | 10.76 | 10.67 | -0.06 | -0.56% | 10.66 | 10.78 | 45963 | 4923.73 | 1.10% |
| 2025-10-23 | 10.76 | 10.73 | -0.02 | -0.19% | 10.66 | 10.78 | 44229 | 4734.97 | 1.06% |
| 2025-10-22 | 10.65 | 10.75 | 0.10 | 0.94% | 10.62 | 10.75 | 61093 | 6549.34 | 1.46% |
| 2025-10-21 | 10.55 | 10.65 | 0.10 | 0.95% | 10.53 | 10.66 | 43115 | 4575.85 | 1.03% |
| 2025-10-20 | 10.51 | 10.55 | 0.04 | 0.38% | 10.43 | 10.62 | 53251 | 5600.36 | 1.27% |
| 2025-10-17 | 10.59 | 10.51 | -0.09 | -0.85% | 10.50 | 10.64 | 50010 | 5287.45 | 1.19% |
| 2025-10-16 | 10.57 | 10.60 | 0.03 | 0.28% | 10.55 | 10.63 | 49666 | 5259.43 | 1.19% |
| 2025-10-15 | 10.43 | 10.57 | 0.12 | 1.15% | 10.42 | 10.57 | 56259 | 5918.31 | 1.34% |
| 2025-10-14 | 10.50 | 10.45 | 0.05 | 0.48% | 10.41 | 10.52 | 49950 | 5224.50 | 1.19% |
| 2025-10-13 | 10.25 | 10.40 | -0.08 | -0.76% | 10.24 | 10.43 | 53316 | 5504.07 | 1.27% |
| 2025-10-10 | 10.35 | 10.48 | 0.08 | 0.77% | 10.34 | 10.52 | 62928 | 6580.39 | 1.50% |
| 2025-10-09 | 10.30 | 10.40 | 0.09 | 0.87% | 10.23 | 10.40 | 49129 | 5070.04 | 1.17% |
| 2025-09-30 | 10.33 | 10.31 | -0.02 | -0.19% | 10.27 | 10.34 | 32944 | 3394.02 | 0.79% |
| 2025-09-29 | 10.35 | 10.33 | -0.04 | -0.39% | 10.20 | 10.35 | 43316 | 4448.58 | 1.04% |
| 2025-09-26 | 10.30 | 10.37 | 0.04 | 0.39% | 10.18 | 10.39 | 48434 | 4994.67 | 1.16% |
| 2025-09-25 | 10.44 | 10.33 | -0.11 | -1.05% | 10.27 | 10.44 | 59354 | 6138.48 | 1.42% |
| 2025-09-24 | 10.31 | 10.44 | 0.05 | 0.48% | 10.31 | 10.44 | 54565 | 5671.71 | 1.30% |
| 2025-09-23 | 10.39 | 10.39 | 0.00 | 0.00% | 10.17 | 10.40 | 63164 | 6484.50 | 1.51% |
| 2025-09-22 | 10.52 | 10.39 | -0.14 | -1.33% | 10.35 | 10.57 | 72338 | 7537.53 | 1.73% |
| 2025-09-19 | 10.59 | 10.53 | -0.08 | -0.75% | 10.44 | 10.65 | 61523 | 6466.69 | 1.47% |
| 2025-09-18 | 10.75 | 10.61 | -0.15 | -1.39% | 10.54 | 10.80 | 99992 | 10672.24 | 2.39% |
| 2025-09-17 | 10.88 | 10.76 | -0.12 | -1.10% | 10.73 | 10.89 | 85996 | 9283.25 | 2.05% |
| 2025-09-16 | 10.81 | 10.88 | 0.03 | 0.28% | 10.78 | 10.89 | 56645 | 6138.65 | 1.35% |
| 2025-09-15 | 10.98 | 10.85 | -0.11 | -1.00% | 10.80 | 11.03 | 109012 | 11835.67 | 2.60% |
| 2025-09-12 | 11.18 | 10.96 | -0.27 | -2.40% | 10.96 | 11.22 | 169981 | 18763.47 | 4.06% |
| 2025-09-11 | 11.04 | 11.23 | 0.16 | 1.45% | 10.85 | 11.23 | 127824 | 14168.76 | 3.05% |
| 2025-09-10 | 11.07 | 11.07 | 0.07 | 0.64% | 10.96 | 11.12 | 62610 | 6919.64 | 1.50% |
| 2025-09-09 | 11.15 | 11.00 | -0.12 | -1.08% | 10.97 | 11.17 | 74131 | 8198.88 | 1.77% |
| 2025-09-08 | 10.92 | 11.12 | 0.20 | 1.83% | 10.91 | 11.15 | 109737 | 12154.55 | 2.62% |
| 2025-09-05 | 10.85 | 10.92 | 0.05 | 0.46% | 10.78 | 10.93 | 62463 | 6786.13 | 1.49% |
| 2025-09-04 | 10.89 | 10.87 | 0.00 | 0.00% | 10.75 | 10.98 | 66137 | 7196.27 | 1.58% |
| 2025-09-03 | 11.03 | 10.87 | -0.16 | -1.45% | 10.82 | 11.08 | 74042 | 8091.02 | 1.77% |
| 2025-09-02 | 11.18 | 11.03 | -0.16 | -1.43% | 10.92 | 11.18 | 98242 | 10847.33 | 2.35% |
| 2025-09-01 | 10.95 | 11.19 | 0.27 | 2.47% | 10.93 | 11.30 | 171943 | 19213.12 | 4.11% |
| 2025-08-29 | 10.87 | 10.92 | 0.01 | 0.09% | 10.84 | 10.99 | 69015 | 7548.67 | 1.65% |
| 2025-08-28 | 10.93 | 10.91 | 0.00 | 0.00% | 10.66 | 11.01 | 113430 | 12295.85 | 2.71% |
| 2025-08-27 | 11.18 | 10.91 | -0.28 | -2.50% | 10.90 | 11.24 | 143544 | 15898.47 | 3.43% |
| 2025-08-26 | 11.30 | 11.19 | -0.12 | -1.06% | 11.18 | 11.30 | 95624 | 10737.54 | 2.28% |
千金药业(600479)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。
