| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.58 | 4.49 | -0.09 | -1.97% | 4.49 | 4.61 | 77230 | 3512.22 | 0.71% |
| 2025-08-13 | 4.60 | 4.58 | -0.02 | -0.43% | 4.52 | 4.61 | 79398 | 3628.06 | 0.73% |
| 2025-08-12 | 4.63 | 4.60 | -0.03 | -0.65% | 4.56 | 4.75 | 94395 | 4363.75 | 0.86% |
| 2025-08-11 | 4.56 | 4.63 | 0.08 | 1.76% | 4.54 | 4.64 | 92524 | 4240.85 | 0.85% |
| 2025-08-08 | 4.49 | 4.55 | 0.08 | 1.79% | 4.44 | 4.57 | 118143 | 5345.39 | 1.08% |
| 2025-08-07 | 4.49 | 4.47 | -0.03 | -0.67% | 4.45 | 4.56 | 105670 | 4749.43 | 0.97% |
| 2025-08-06 | 4.61 | 4.50 | -0.11 | -2.39% | 4.47 | 4.66 | 140247 | 6337.42 | 1.28% |
| 2025-08-05 | 4.64 | 4.61 | -0.04 | -0.86% | 4.59 | 4.69 | 118873 | 5497.55 | 1.09% |
| 2025-08-04 | 4.63 | 4.65 | -0.01 | -0.21% | 4.55 | 4.67 | 167030 | 7699.53 | 1.53% |
| 2025-08-01 | 4.60 | 4.66 | 0.05 | 1.08% | 4.57 | 4.79 | 214108 | 10024.54 | 1.96% |
| 2025-07-31 | 4.61 | 4.61 | 0.01 | 0.22% | 4.56 | 4.66 | 139068 | 6406.75 | 1.27% |
| 2025-07-30 | 4.58 | 4.60 | 0.02 | 0.44% | 4.53 | 4.64 | 127595 | 5866.22 | 1.17% |
| 2025-07-29 | 4.55 | 4.58 | 0.06 | 1.33% | 4.46 | 4.58 | 119354 | 5412.95 | 1.09% |
| 2025-07-28 | 4.55 | 4.52 | 0.03 | 0.67% | 4.49 | 4.59 | 87807 | 3978.93 | 0.80% |
| 2025-07-25 | 4.51 | 4.49 | -0.02 | -0.44% | 4.48 | 4.56 | 81183 | 3674.72 | 0.74% |
| 2025-07-24 | 4.49 | 4.51 | 0.01 | 0.22% | 4.47 | 4.55 | 69687 | 3141.76 | 0.64% |
| 2025-07-23 | 4.55 | 4.50 | -0.04 | -0.88% | 4.48 | 4.56 | 56132 | 2539.34 | 0.51% |
| 2025-07-22 | 4.60 | 4.54 | -0.03 | -0.66% | 4.51 | 4.60 | 80992 | 3682.11 | 0.74% |
| 2025-07-21 | 4.50 | 4.57 | 0.07 | 1.56% | 4.49 | 4.58 | 78578 | 3573.01 | 0.72% |
| 2025-07-18 | 4.54 | 4.50 | -0.02 | -0.44% | 4.44 | 4.54 | 57790 | 2584.96 | 0.53% |
| 2025-07-17 | 4.50 | 4.52 | 0.03 | 0.67% | 4.50 | 4.55 | 84759 | 3834.14 | 0.78% |
| 2025-07-16 | 4.39 | 4.49 | 0.06 | 1.35% | 4.38 | 4.50 | 81496 | 3618.68 | 0.75% |
| 2025-07-15 | 4.50 | 4.43 | -0.09 | -1.99% | 4.37 | 4.52 | 105306 | 4659.93 | 0.96% |
| 2025-07-14 | 4.47 | 4.52 | 0.03 | 0.67% | 4.45 | 4.54 | 118966 | 5357.96 | 1.09% |
| 2025-07-11 | 4.48 | 4.49 | 0.02 | 0.45% | 4.43 | 4.52 | 76592 | 3432.80 | 0.70% |
| 2025-07-10 | 4.41 | 4.47 | 0.05 | 1.13% | 4.38 | 4.48 | 72699 | 3231.98 | 0.67% |
| 2025-07-09 | 4.41 | 4.42 | 0.01 | 0.23% | 4.41 | 4.60 | 96804 | 4307.25 | 0.89% |
| 2025-07-08 | 4.34 | 4.41 | 0.05 | 1.15% | 4.33 | 4.43 | 99090 | 4361.58 | 0.91% |
| 2025-07-07 | 4.33 | 4.36 | 0.00 | 0.00% | 4.33 | 4.42 | 79078 | 3460.83 | 0.72% |
| 2025-07-04 | 4.38 | 4.36 | 0.00 | 0.00% | 4.35 | 4.39 | 91122 | 3980.89 | 0.83% |
| 2025-07-03 | 4.27 | 4.36 | 0.09 | 2.11% | 4.25 | 4.36 | 99215 | 4297.17 | 0.91% |
| 2025-07-02 | 4.22 | 4.27 | 0.04 | 0.95% | 4.21 | 4.34 | 95594 | 4089.03 | 0.88% |
| 2025-07-01 | 4.16 | 4.23 | 0.06 | 1.44% | 4.14 | 4.25 | 88155 | 3693.55 | 0.81% |
| 2025-06-30 | 4.16 | 4.17 | 0.01 | 0.24% | 4.11 | 4.18 | 85963 | 3556.37 | 0.79% |
| 2025-06-27 | 4.14 | 4.16 | 0.04 | 0.97% | 4.12 | 4.17 | 59666 | 2476.94 | 0.55% |
| 2025-06-26 | 4.15 | 4.12 | -0.04 | -0.96% | 4.12 | 4.16 | 52540 | 2174.06 | 0.48% |
| 2025-06-25 | 4.20 | 4.16 | -0.03 | -0.72% | 4.12 | 4.22 | 55159 | 2294.24 | 0.51% |
| 2025-06-24 | 4.14 | 4.19 | 0.07 | 1.70% | 4.12 | 4.21 | 57926 | 2420.87 | 0.53% |
| 2025-06-23 | 4.04 | 4.12 | 0.06 | 1.48% | 4.03 | 4.13 | 49378 | 2017.68 | 0.45% |
| 2025-06-20 | 4.06 | 4.06 | 0.01 | 0.25% | 4.03 | 4.09 | 38931 | 1582.41 | 0.36% |
| 2025-06-19 | 4.13 | 4.05 | -0.11 | -2.64% | 4.03 | 4.17 | 67412 | 2757.79 | 0.62% |
| 2025-06-18 | 4.25 | 4.16 | -0.09 | -2.12% | 4.15 | 4.25 | 54798 | 2293.67 | 0.50% |
| 2025-06-17 | 4.25 | 4.25 | 0.01 | 0.24% | 4.23 | 4.37 | 97814 | 4180.10 | 0.90% |
| 2025-06-16 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.29 | 69189 | 2939.29 | 0.63% |
| 2025-06-13 | 4.32 | 4.25 | -0.06 | -1.39% | 4.23 | 4.34 | 55161 | 2351.35 | 0.51% |
| 2025-06-12 | 4.30 | 4.31 | 0.04 | 0.94% | 4.27 | 4.33 | 57420 | 2469.86 | 0.53% |
| 2025-06-11 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 53320 | 2334.17 | 0.49% |
| 2025-06-10 | 4.43 | 4.39 | -0.02 | -0.45% | 4.35 | 4.45 | 93774 | 4130.41 | 0.86% |
| 2025-06-09 | 4.29 | 4.41 | 0.13 | 3.04% | 4.28 | 4.44 | 116736 | 5118.48 | 1.07% |
| 2025-06-06 | 4.26 | 4.28 | 0.04 | 0.94% | 4.24 | 4.30 | 52724 | 2250.92 | 0.48% |
| 2025-06-05 | 4.32 | 4.24 | -0.06 | -1.40% | 4.23 | 4.32 | 58027 | 2474.38 | 0.53% |
| 2025-06-04 | 4.33 | 4.30 | -0.02 | -0.46% | 4.28 | 4.33 | 61564 | 2647.72 | 0.56% |
| 2025-06-03 | 4.21 | 4.32 | 0.09 | 2.13% | 4.21 | 4.32 | 78255 | 3358.84 | 0.72% |
| 2025-05-30 | 4.19 | 4.23 | 0.03 | 0.71% | 4.19 | 4.30 | 96617 | 4112.81 | 0.88% |
| 2025-05-29 | 4.13 | 4.20 | 0.04 | 0.96% | 4.13 | 4.22 | 58411 | 2449.09 | 0.53% |
| 2025-05-28 | 4.17 | 4.16 | -0.01 | -0.24% | 4.12 | 4.19 | 45928 | 1904.80 | 0.42% |
| 2025-05-27 | 4.11 | 4.17 | 0.08 | 1.96% | 4.09 | 4.18 | 67764 | 2805.08 | 0.62% |
| 2025-05-26 | 4.14 | 4.09 | -0.05 | -1.21% | 4.08 | 4.15 | 72460 | 2979.50 | 0.66% |
| 2025-05-23 | 4.13 | 4.14 | 0.01 | 0.24% | 4.13 | 4.20 | 71310 | 2973.27 | 0.65% |
| 2025-05-22 | 4.18 | 4.13 | -0.05 | -1.20% | 4.11 | 4.18 | 52487 | 2174.66 | 0.48% |
| 2025-05-21 | 4.19 | 4.18 | 0.00 | 0.00% | 4.15 | 4.21 | 46988 | 1966.53 | 0.43% |
| 2025-05-20 | 4.17 | 4.18 | 0.01 | 0.24% | 4.17 | 4.23 | 42435 | 1778.74 | 0.39% |
| 2025-05-19 | 4.13 | 4.17 | 0.04 | 0.97% | 4.10 | 4.18 | 75733 | 3136.96 | 0.69% |
| 2025-05-16 | 4.07 | 4.13 | 0.04 | 0.98% | 4.06 | 4.13 | 72430 | 2973.52 | 0.66% |
| 2025-05-15 | 4.08 | 4.09 | 0.01 | 0.25% | 4.05 | 4.11 | 77420 | 3165.36 | 0.71% |
| 2025-05-14 | 4.09 | 4.08 | -0.01 | -0.24% | 4.01 | 4.09 | 69885 | 2832.15 | 0.64% |
| 2025-05-13 | 4.10 | 4.09 | 0.02 | 0.49% | 4.06 | 4.12 | 67620 | 2766.81 | 0.62% |
| 2025-05-12 | 4.11 | 4.07 | -0.03 | -0.73% | 4.03 | 4.12 | 84025 | 3415.02 | 0.77% |
| 2025-05-09 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.11 | 60564 | 2476.67 | 0.55% |
| 2025-05-08 | 4.08 | 4.08 | 0.01 | 0.25% | 4.04 | 4.10 | 69856 | 2848.75 | 0.64% |
| 2025-05-07 | 4.07 | 4.07 | 0.00 | 0.00% | 4.04 | 4.11 | 87036 | 3541.60 | 0.80% |
| 2025-05-06 | 4.04 | 4.07 | 0.02 | 0.49% | 3.98 | 4.07 | 107545 | 4329.87 | 0.98% |
| 2025-04-30 | 4.03 | 4.05 | 0.03 | 0.75% | 4.02 | 4.09 | 65941 | 2676.88 | 0.60% |
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。
