| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 4.19 | 3.90 | -0.42 | -9.72% | 3.89 | 4.19 | 140764 | 5594.80 | 1.29% |
| 2025-04-03 | 4.29 | 4.32 | 0.02 | 0.47% | 4.25 | 4.36 | 74720 | 3220.78 | 0.68% |
| 2025-04-02 | 4.38 | 4.30 | -0.04 | -0.92% | 4.28 | 4.38 | 84252 | 3641.11 | 0.77% |
| 2025-04-01 | 4.19 | 4.34 | 0.17 | 4.08% | 4.17 | 4.40 | 160616 | 6967.15 | 1.47% |
| 2025-03-31 | 4.28 | 4.17 | -0.16 | -3.70% | 4.14 | 4.32 | 98932 | 4163.46 | 0.91% |
| 2025-03-28 | 4.32 | 4.33 | 0.00 | 0.00% | 4.30 | 4.41 | 130061 | 5666.54 | 1.19% |
| 2025-03-27 | 4.50 | 4.33 | -0.17 | -3.78% | 4.26 | 4.50 | 222409 | 9594.95 | 2.04% |
| 2025-03-26 | 4.44 | 4.50 | 0.06 | 1.35% | 4.43 | 4.52 | 57418 | 2578.93 | 0.53% |
| 2025-03-25 | 4.39 | 4.44 | 0.04 | 0.91% | 4.35 | 4.44 | 59963 | 2635.94 | 0.55% |
| 2025-03-24 | 4.47 | 4.40 | -0.06 | -1.35% | 4.34 | 4.50 | 67109 | 2963.07 | 0.61% |
| 2025-03-21 | 4.49 | 4.46 | -0.03 | -0.67% | 4.44 | 4.53 | 60676 | 2719.34 | 0.56% |
| 2025-03-20 | 4.45 | 4.49 | 0.04 | 0.90% | 4.44 | 4.49 | 48620 | 2174.60 | 0.45% |
| 2025-03-19 | 4.44 | 4.45 | 0.01 | 0.23% | 4.42 | 4.46 | 53459 | 2374.51 | 0.49% |
| 2025-03-18 | 4.40 | 4.44 | 0.05 | 1.14% | 4.37 | 4.47 | 58009 | 2573.07 | 0.53% |
| 2025-03-17 | 4.34 | 4.39 | 0.04 | 0.92% | 4.33 | 4.42 | 71773 | 3153.56 | 0.66% |
| 2025-03-14 | 4.25 | 4.35 | 0.10 | 2.35% | 4.24 | 4.35 | 100206 | 4310.65 | 0.92% |
| 2025-03-13 | 4.25 | 4.25 | 0.01 | 0.24% | 4.19 | 4.26 | 53624 | 2265.79 | 0.49% |
| 2025-03-12 | 4.28 | 4.24 | -0.03 | -0.70% | 4.23 | 4.28 | 49402 | 2096.60 | 0.45% |
| 2025-03-11 | 4.21 | 4.27 | 0.03 | 0.71% | 4.19 | 4.27 | 46162 | 1955.96 | 0.42% |
| 2025-03-10 | 4.18 | 4.24 | 0.06 | 1.44% | 4.17 | 4.25 | 61658 | 2606.73 | 0.56% |
| 2025-03-07 | 4.23 | 4.18 | -0.06 | -1.42% | 4.16 | 4.25 | 63124 | 2656.23 | 0.58% |
| 2025-03-06 | 4.23 | 4.24 | 0.02 | 0.47% | 4.18 | 4.25 | 56538 | 2386.62 | 0.52% |
| 2025-03-05 | 4.30 | 4.22 | -0.08 | -1.86% | 4.18 | 4.30 | 62015 | 2612.81 | 0.57% |
| 2025-03-04 | 4.23 | 4.30 | 0.03 | 0.70% | 4.23 | 4.30 | 38752 | 1657.14 | 0.35% |
| 2025-03-03 | 4.25 | 4.27 | 0.02 | 0.47% | 4.24 | 4.33 | 60484 | 2592.56 | 0.55% |
| 2025-02-28 | 4.33 | 4.25 | -0.09 | -2.07% | 4.24 | 4.35 | 53568 | 2300.41 | 0.49% |
| 2025-02-27 | 4.32 | 4.34 | 0.02 | 0.46% | 4.26 | 4.35 | 58370 | 2517.33 | 0.53% |
| 2025-02-26 | 4.28 | 4.32 | 0.10 | 2.37% | 4.27 | 4.33 | 58671 | 2520.61 | 0.54% |
| 2025-02-25 | 4.26 | 4.22 | -0.06 | -1.40% | 4.21 | 4.31 | 45918 | 1947.93 | 0.42% |
| 2025-02-24 | 4.27 | 4.28 | 0.01 | 0.23% | 4.24 | 4.32 | 45623 | 1951.10 | 0.42% |
| 2025-02-21 | 4.28 | 4.27 | -0.01 | -0.23% | 4.22 | 4.32 | 48020 | 2043.69 | 0.44% |
| 2025-02-20 | 4.22 | 4.28 | 0.05 | 1.18% | 4.22 | 4.31 | 42112 | 1804.60 | 0.39% |
| 2025-02-19 | 4.24 | 4.23 | 0.02 | 0.48% | 4.18 | 4.27 | 42316 | 1787.95 | 0.39% |
| 2025-02-18 | 4.36 | 4.21 | -0.14 | -3.22% | 4.20 | 4.36 | 55131 | 2355.44 | 0.50% |
| 2025-02-17 | 4.30 | 4.35 | 0.07 | 1.64% | 4.28 | 4.38 | 66072 | 2866.14 | 0.61% |
| 2025-02-14 | 4.24 | 4.28 | 0.03 | 0.71% | 4.24 | 4.30 | 52193 | 2230.84 | 0.48% |
| 2025-02-13 | 4.30 | 4.25 | -0.07 | -1.62% | 4.24 | 4.32 | 48620 | 2078.55 | 0.45% |
| 2025-02-12 | 4.31 | 4.32 | 0.00 | 0.00% | 4.28 | 4.34 | 45398 | 1957.68 | 0.42% |
| 2025-02-11 | 4.34 | 4.32 | -0.01 | -0.23% | 4.27 | 4.34 | 57562 | 2475.26 | 0.53% |
| 2025-02-10 | 4.31 | 4.33 | 0.04 | 0.93% | 4.28 | 4.34 | 45678 | 1971.62 | 0.42% |
| 2025-02-07 | 4.25 | 4.29 | 0.04 | 0.94% | 4.24 | 4.30 | 46999 | 2008.22 | 0.43% |
| 2025-02-06 | 4.25 | 4.25 | 0.00 | 0.00% | 4.19 | 4.26 | 45753 | 1935.04 | 0.42% |
| 2025-02-05 | 4.26 | 4.25 | 0.03 | 0.71% | 4.21 | 4.26 | 42613 | 1805.38 | 0.39% |
| 2025-01-27 | 4.17 | 4.22 | 0.08 | 1.93% | 4.15 | 4.27 | 58092 | 2458.44 | 0.53% |
| 2025-01-24 | 4.17 | 4.14 | -0.03 | -0.72% | 4.12 | 4.18 | 48760 | 2019.80 | 0.45% |
| 2025-01-23 | 4.18 | 4.17 | 0.05 | 1.21% | 4.15 | 4.22 | 50247 | 2106.54 | 0.46% |
| 2025-01-22 | 4.14 | 4.12 | -0.03 | -0.72% | 4.10 | 4.15 | 53579 | 2210.28 | 0.49% |
| 2025-01-21 | 4.22 | 4.15 | -0.08 | -1.89% | 4.13 | 4.24 | 52354 | 2184.69 | 0.48% |
| 2025-01-20 | 4.11 | 4.23 | 0.13 | 3.17% | 4.11 | 4.31 | 101074 | 4279.33 | 0.93% |
| 2025-01-17 | 4.10 | 4.10 | 0.01 | 0.24% | 4.06 | 4.12 | 46388 | 1899.28 | 0.42% |
| 2025-01-16 | 4.08 | 4.09 | 0.02 | 0.49% | 4.07 | 4.14 | 60176 | 2472.01 | 0.55% |
| 2025-01-15 | 4.08 | 4.07 | -0.01 | -0.25% | 4.03 | 4.10 | 54435 | 2213.53 | 0.50% |
| 2025-01-14 | 3.99 | 4.08 | 0.09 | 2.26% | 3.98 | 4.09 | 72948 | 2952.72 | 0.67% |
| 2025-01-13 | 3.95 | 3.99 | 0.01 | 0.25% | 3.91 | 4.00 | 76166 | 3012.72 | 0.70% |
| 2025-01-10 | 4.08 | 3.98 | -0.10 | -2.45% | 3.98 | 4.10 | 58408 | 2356.86 | 0.53% |
| 2025-01-09 | 4.09 | 4.08 | -0.05 | -1.21% | 4.05 | 4.14 | 53873 | 2205.45 | 0.49% |
| 2025-01-08 | 4.13 | 4.13 | -0.02 | -0.48% | 4.04 | 4.19 | 69220 | 2856.18 | 0.63% |
| 2025-01-07 | 4.23 | 4.15 | -0.07 | -1.66% | 4.07 | 4.24 | 90546 | 3740.18 | 0.83% |
| 2025-01-06 | 4.13 | 4.22 | 0.09 | 2.18% | 4.04 | 4.24 | 108402 | 4535.03 | 0.99% |
| 2025-01-03 | 4.21 | 4.13 | -0.08 | -1.90% | 4.11 | 4.24 | 68419 | 2855.42 | 0.63% |
| 2025-01-02 | 4.27 | 4.21 | -0.03 | -0.71% | 4.16 | 4.31 | 63512 | 2698.20 | 0.58% |
| 2024-12-31 | 4.32 | 4.24 | -0.07 | -1.62% | 4.23 | 4.35 | 71572 | 3071.87 | 0.66% |
| 2024-12-30 | 4.36 | 4.31 | -0.07 | -1.60% | 4.31 | 4.38 | 54908 | 2377.69 | 0.50% |
| 2024-12-27 | 4.31 | 4.38 | 0.09 | 2.10% | 4.27 | 4.41 | 57455 | 2509.45 | 0.53% |
| 2024-12-26 | 4.26 | 4.29 | 0.01 | 0.23% | 4.26 | 4.33 | 44140 | 1900.44 | 0.40% |
| 2024-12-25 | 4.39 | 4.28 | -0.08 | -1.83% | 4.25 | 4.39 | 71655 | 3073.25 | 0.66% |
| 2024-12-24 | 4.37 | 4.36 | 0.01 | 0.23% | 4.33 | 4.42 | 59055 | 2580.22 | 0.54% |
| 2024-12-23 | 4.54 | 4.35 | -0.18 | -3.97% | 4.32 | 4.55 | 102909 | 4531.55 | 0.94% |
| 2024-12-20 | 4.48 | 4.53 | 0.05 | 1.12% | 4.47 | 4.56 | 51806 | 2342.19 | 0.47% |
| 2024-12-19 | 4.49 | 4.48 | -0.05 | -1.10% | 4.42 | 4.53 | 79898 | 3573.45 | 0.73% |
| 2024-12-18 | 4.51 | 4.53 | 0.03 | 0.67% | 4.47 | 4.57 | 79985 | 3618.40 | 0.73% |
| 2024-12-17 | 4.70 | 4.50 | -0.19 | -4.05% | 4.46 | 4.70 | 118110 | 5364.31 | 1.08% |
| 2024-12-16 | 4.68 | 4.69 | 0.04 | 0.86% | 4.66 | 4.72 | 71958 | 3377.77 | 0.66% |
| 2024-12-13 | 4.73 | 4.65 | -0.09 | -1.90% | 4.63 | 4.74 | 89463 | 4183.58 | 0.82% |
| 2024-12-12 | 4.66 | 4.74 | 0.07 | 1.50% | 4.64 | 4.74 | 86838 | 4086.10 | 0.80% |
| 2024-12-11 | 4.62 | 4.67 | 0.05 | 1.08% | 4.62 | 4.70 | 79068 | 3688.65 | 0.72% |
| 2024-12-10 | 4.80 | 4.62 | -0.06 | -1.28% | 4.61 | 4.81 | 92849 | 4348.59 | 0.85% |
| 2024-12-09 | 4.70 | 4.68 | 0.02 | 0.43% | 4.65 | 4.76 | 93615 | 4406.80 | 0.86% |
| 2024-12-06 | 4.58 | 4.66 | 0.08 | 1.75% | 4.57 | 4.68 | 82339 | 3807.64 | 0.75% |
| 2024-12-05 | 4.56 | 4.58 | 0.01 | 0.22% | 4.54 | 4.60 | 73532 | 3363.31 | 0.67% |
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。
