| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.12 | 4.09 | -0.04 | -0.97% | 4.09 | 4.16 | 99353 | 4094.23 | 0.91% |
| 2025-12-11 | 4.26 | 4.13 | -0.13 | -3.05% | 4.13 | 4.27 | 92746 | 3882.22 | 0.85% |
| 2025-12-10 | 4.23 | 4.26 | 0.00 | 0.00% | 4.22 | 4.28 | 57865 | 2457.14 | 0.53% |
| 2025-12-09 | 4.32 | 4.26 | -0.05 | -1.16% | 4.25 | 4.33 | 69211 | 2966.77 | 0.63% |
| 2025-12-08 | 4.37 | 4.31 | -0.04 | -0.92% | 4.30 | 4.42 | 87100 | 3783.94 | 0.80% |
| 2025-12-05 | 4.37 | 4.35 | -0.02 | -0.46% | 4.31 | 4.38 | 65512 | 2839.67 | 0.60% |
| 2025-12-04 | 4.40 | 4.37 | -0.06 | -1.35% | 4.34 | 4.43 | 71243 | 3118.51 | 0.65% |
| 2025-12-03 | 4.35 | 4.43 | 0.06 | 1.37% | 4.35 | 4.45 | 97011 | 4271.70 | 0.89% |
| 2025-12-02 | 4.36 | 4.37 | 0.02 | 0.46% | 4.28 | 4.39 | 84857 | 3682.20 | 0.78% |
| 2025-12-01 | 4.35 | 4.35 | 0.01 | 0.23% | 4.34 | 4.39 | 61096 | 2666.18 | 0.56% |
| 2025-11-28 | 4.38 | 4.34 | -0.04 | -0.91% | 4.29 | 4.38 | 64451 | 2786.53 | 0.59% |
| 2025-11-27 | 4.36 | 4.38 | 0.02 | 0.46% | 4.31 | 4.38 | 63486 | 2761.58 | 0.58% |
| 2025-11-26 | 4.36 | 4.36 | 0.02 | 0.46% | 4.36 | 4.46 | 96459 | 4253.67 | 0.88% |
| 2025-11-25 | 4.26 | 4.34 | 0.08 | 1.88% | 4.25 | 4.39 | 76385 | 3314.71 | 0.70% |
| 2025-11-24 | 4.25 | 4.26 | 0.04 | 0.95% | 4.22 | 4.29 | 69898 | 2976.98 | 0.64% |
| 2025-11-21 | 4.35 | 4.22 | -0.16 | -3.65% | 4.20 | 4.40 | 91875 | 3937.15 | 0.84% |
| 2025-11-20 | 4.42 | 4.38 | -0.02 | -0.45% | 4.35 | 4.42 | 78866 | 3458.81 | 0.72% |
| 2025-11-19 | 4.48 | 4.40 | -0.06 | -1.35% | 4.39 | 4.49 | 94194 | 4171.81 | 0.86% |
| 2025-11-18 | 4.52 | 4.46 | -0.02 | -0.45% | 4.43 | 4.63 | 133866 | 6003.42 | 1.23% |
| 2025-11-17 | 4.54 | 4.48 | -0.05 | -1.10% | 4.45 | 4.56 | 91639 | 4111.85 | 0.84% |
| 2025-11-14 | 4.45 | 4.53 | 0.06 | 1.34% | 4.45 | 4.59 | 142292 | 6446.15 | 1.30% |
| 2025-11-13 | 4.44 | 4.47 | 0.04 | 0.90% | 4.39 | 4.48 | 105028 | 4670.24 | 0.96% |
| 2025-11-12 | 4.41 | 4.43 | 0.01 | 0.23% | 4.40 | 4.47 | 69248 | 3072.52 | 0.63% |
| 2025-11-11 | 4.37 | 4.42 | 0.04 | 0.91% | 4.34 | 4.42 | 74586 | 3276.94 | 0.68% |
| 2025-11-10 | 4.39 | 4.38 | 0.00 | 0.00% | 4.36 | 4.41 | 64984 | 2845.06 | 0.60% |
| 2025-11-07 | 4.34 | 4.38 | 0.04 | 0.92% | 4.32 | 4.39 | 65791 | 2873.42 | 0.60% |
| 2025-11-06 | 4.34 | 4.34 | 0.00 | 0.00% | 4.30 | 4.35 | 46738 | 2020.89 | 0.43% |
| 2025-11-05 | 4.33 | 4.34 | 0.02 | 0.46% | 4.31 | 4.36 | 82038 | 3559.31 | 0.75% |
| 2025-11-04 | 4.30 | 4.32 | 0.03 | 0.70% | 4.25 | 4.33 | 97818 | 4212.37 | 0.90% |
| 2025-11-03 | 4.25 | 4.29 | 0.06 | 1.42% | 4.25 | 4.30 | 76094 | 3254.48 | 0.70% |
| 2025-10-31 | 4.18 | 4.23 | 0.07 | 1.68% | 4.16 | 4.25 | 90809 | 3832.18 | 0.83% |
| 2025-10-30 | 4.23 | 4.16 | -0.05 | -1.19% | 4.15 | 4.23 | 61259 | 2562.86 | 0.56% |
| 2025-10-29 | 4.22 | 4.21 | -0.01 | -0.24% | 4.18 | 4.23 | 51376 | 2162.25 | 0.47% |
| 2025-10-28 | 4.23 | 4.22 | 0.00 | 0.00% | 4.21 | 4.25 | 53236 | 2251.42 | 0.49% |
| 2025-10-27 | 4.23 | 4.22 | 0.00 | 0.00% | 4.17 | 4.25 | 57647 | 2429.15 | 0.53% |
| 2025-10-24 | 4.27 | 4.22 | -0.05 | -1.17% | 4.20 | 4.28 | 66720 | 2826.60 | 0.61% |
| 2025-10-23 | 4.26 | 4.27 | 0.01 | 0.23% | 4.22 | 4.29 | 70808 | 3010.13 | 0.65% |
| 2025-10-22 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.27 | 67394 | 2862.40 | 0.62% |
| 2025-10-21 | 4.15 | 4.21 | 0.06 | 1.45% | 4.14 | 4.22 | 75576 | 3158.18 | 0.69% |
| 2025-10-20 | 4.16 | 4.15 | -0.01 | -0.24% | 4.11 | 4.18 | 70864 | 2934.24 | 0.65% |
| 2025-10-17 | 4.15 | 4.16 | 0.02 | 0.48% | 4.13 | 4.21 | 84953 | 3543.05 | 0.78% |
| 2025-10-16 | 4.17 | 4.14 | -0.01 | -0.24% | 4.13 | 4.18 | 50373 | 2092.96 | 0.46% |
| 2025-10-15 | 4.11 | 4.15 | 0.04 | 0.97% | 4.10 | 4.17 | 61818 | 2560.29 | 0.57% |
| 2025-10-14 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.13 | 70250 | 2883.84 | 0.64% |
| 2025-10-13 | 4.08 | 4.09 | -0.04 | -0.97% | 4.03 | 4.11 | 56942 | 2315.39 | 0.52% |
| 2025-10-10 | 4.07 | 4.13 | 0.06 | 1.47% | 4.06 | 4.13 | 72494 | 2979.96 | 0.66% |
| 2025-10-09 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.09 | 55665 | 2257.06 | 0.51% |
| 2025-09-30 | 4.07 | 4.04 | -0.02 | -0.49% | 4.04 | 4.07 | 35929 | 1455.25 | 0.33% |
| 2025-09-29 | 4.06 | 4.06 | 0.00 | 0.00% | 3.99 | 4.08 | 65963 | 2665.27 | 0.60% |
| 2025-09-26 | 4.08 | 4.06 | -0.01 | -0.25% | 4.02 | 4.10 | 44674 | 1816.95 | 0.41% |
| 2025-09-25 | 4.12 | 4.07 | -0.05 | -1.21% | 4.05 | 4.13 | 55758 | 2278.34 | 0.51% |
| 2025-09-24 | 4.08 | 4.12 | 0.01 | 0.24% | 4.06 | 4.16 | 54435 | 2243.65 | 0.50% |
| 2025-09-23 | 4.13 | 4.11 | -0.02 | -0.48% | 4.00 | 4.14 | 91314 | 3705.15 | 0.84% |
| 2025-09-22 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.19 | 57557 | 2382.07 | 0.53% |
| 2025-09-19 | 4.24 | 4.16 | -0.08 | -1.89% | 4.12 | 4.25 | 98589 | 4111.50 | 0.90% |
| 2025-09-18 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.29 | 100410 | 4276.04 | 0.92% |
| 2025-09-17 | 4.32 | 4.27 | -0.04 | -0.93% | 4.26 | 4.33 | 86527 | 3707.79 | 0.79% |
| 2025-09-16 | 4.27 | 4.31 | 0.05 | 1.17% | 4.25 | 4.33 | 70270 | 3014.86 | 0.64% |
| 2025-09-15 | 4.27 | 4.26 | -0.02 | -0.47% | 4.24 | 4.28 | 50100 | 2132.27 | 0.46% |
| 2025-09-12 | 4.26 | 4.28 | 0.02 | 0.47% | 4.25 | 4.30 | 63947 | 2734.68 | 0.59% |
| 2025-09-11 | 4.23 | 4.26 | 0.01 | 0.24% | 4.18 | 4.27 | 60806 | 2573.71 | 0.56% |
| 2025-09-10 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 51228 | 2177.18 | 0.47% |
| 2025-09-09 | 4.28 | 4.26 | -0.03 | -0.70% | 4.23 | 4.30 | 53079 | 2262.83 | 0.49% |
| 2025-09-08 | 4.26 | 4.29 | 0.04 | 0.94% | 4.24 | 4.32 | 86402 | 3700.80 | 0.79% |
| 2025-09-05 | 4.22 | 4.25 | 0.01 | 0.24% | 4.17 | 4.26 | 97725 | 4120.04 | 0.90% |
| 2025-09-04 | 4.20 | 4.24 | 0.06 | 1.44% | 4.17 | 4.26 | 90476 | 3818.11 | 0.83% |
| 2025-09-03 | 4.25 | 4.18 | -0.05 | -1.18% | 4.16 | 4.26 | 74531 | 3135.60 | 0.68% |
| 2025-09-02 | 4.26 | 4.23 | -0.04 | -0.94% | 4.18 | 4.27 | 89436 | 3777.75 | 0.82% |
| 2025-09-01 | 4.24 | 4.27 | 0.01 | 0.23% | 4.20 | 4.30 | 87918 | 3749.08 | 0.81% |
| 2025-08-29 | 4.29 | 4.26 | -0.03 | -0.70% | 4.23 | 4.30 | 88316 | 3766.10 | 0.81% |
| 2025-08-28 | 4.31 | 4.29 | -0.02 | -0.46% | 4.18 | 4.35 | 144526 | 6183.55 | 1.32% |
| 2025-08-27 | 4.51 | 4.31 | -0.19 | -4.22% | 4.31 | 4.51 | 219194 | 9648.98 | 2.01% |
| 2025-08-26 | 4.49 | 4.50 | 0.00 | 0.00% | 4.48 | 4.53 | 126637 | 5705.84 | 1.16% |
| 2025-08-25 | 4.51 | 4.50 | -0.02 | -0.44% | 4.44 | 4.52 | 145341 | 6523.98 | 1.33% |
| 2025-08-22 | 4.61 | 4.52 | -0.07 | -1.53% | 4.46 | 4.61 | 134274 | 6048.62 | 1.23% |
| 2025-08-21 | 4.53 | 4.59 | 0.06 | 1.32% | 4.51 | 4.62 | 157640 | 7199.56 | 1.44% |
| 2025-08-20 | 4.52 | 4.53 | 0.01 | 0.22% | 4.45 | 4.56 | 118240 | 5324.98 | 1.08% |
| 2025-08-19 | 4.47 | 4.52 | 0.05 | 1.12% | 4.46 | 4.58 | 139514 | 6311.36 | 1.28% |
| 2025-08-18 | 4.47 | 4.47 | -0.01 | -0.22% | 4.44 | 4.55 | 134890 | 6041.47 | 1.24% |
| 2025-08-15 | 4.49 | 4.48 | -0.01 | -0.22% | 4.44 | 4.53 | 83004 | 3718.42 | 0.76% |
津药药业(600488)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。
