| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 29.47 | 29.82 | 0.37 | 1.26% | 29.46 | 29.87 | 56047 | 16658.11 | 1.01% |
| 2025-07-31 | 30.01 | 29.45 | -0.52 | -1.74% | 29.40 | 30.06 | 68595 | 20351.56 | 1.24% |
| 2025-07-30 | 29.86 | 29.97 | 0.12 | 0.40% | 29.71 | 30.51 | 84805 | 25630.57 | 1.53% |
| 2025-07-29 | 29.90 | 29.85 | -0.07 | -0.23% | 29.66 | 29.98 | 35946 | 10710.28 | 0.65% |
| 2025-07-28 | 29.92 | 29.92 | 0.01 | 0.03% | 29.76 | 30.12 | 42926 | 12839.01 | 0.78% |
| 2025-07-25 | 30.27 | 29.91 | -0.28 | -0.93% | 29.90 | 30.44 | 46637 | 14066.65 | 0.84% |
| 2025-07-24 | 30.08 | 30.19 | 0.23 | 0.77% | 29.95 | 30.25 | 43810 | 13182.43 | 0.79% |
| 2025-07-23 | 30.11 | 29.96 | -0.19 | -0.63% | 29.88 | 30.33 | 39866 | 12015.21 | 0.72% |
| 2025-07-22 | 29.95 | 30.15 | 0.22 | 0.74% | 29.89 | 30.20 | 36378 | 10934.08 | 0.66% |
| 2025-07-21 | 29.88 | 29.93 | 0.05 | 0.17% | 29.78 | 30.02 | 40760 | 12197.54 | 0.74% |
| 2025-07-18 | 29.77 | 29.88 | 0.15 | 0.50% | 29.66 | 29.89 | 32783 | 9764.43 | 0.59% |
| 2025-07-17 | 29.72 | 29.73 | 0.05 | 0.17% | 29.60 | 29.78 | 32830 | 9749.83 | 0.59% |
| 2025-07-16 | 29.30 | 29.68 | 0.30 | 1.02% | 29.30 | 29.69 | 45435 | 13445.00 | 0.82% |
| 2025-07-15 | 29.42 | 29.38 | -0.05 | -0.17% | 29.10 | 29.52 | 39420 | 11530.94 | 0.71% |
| 2025-07-14 | 29.46 | 29.43 | -0.03 | -0.10% | 29.40 | 29.65 | 31473 | 9286.25 | 0.57% |
| 2025-07-11 | 29.37 | 29.46 | 0.14 | 0.48% | 29.27 | 29.54 | 53797 | 15833.34 | 0.97% |
| 2025-07-10 | 29.08 | 29.32 | 0.26 | 0.89% | 29.08 | 29.36 | 39959 | 11700.88 | 0.72% |
| 2025-07-09 | 29.06 | 29.06 | 0.00 | 0.00% | 28.97 | 29.18 | 34254 | 9970.68 | 0.62% |
| 2025-07-08 | 28.97 | 29.06 | 0.10 | 0.35% | 28.90 | 29.14 | 46403 | 13469.29 | 0.84% |
| 2025-07-07 | 29.03 | 28.96 | -0.14 | -0.48% | 28.93 | 29.18 | 23059 | 6688.28 | 0.42% |
| 2025-07-04 | 29.03 | 29.10 | 0.07 | 0.24% | 28.96 | 29.18 | 28387 | 8253.65 | 0.51% |
| 2025-07-03 | 28.97 | 29.03 | 0.03 | 0.10% | 28.93 | 29.14 | 41324 | 11994.37 | 0.75% |
| 2025-07-02 | 29.12 | 29.00 | -0.01 | -0.03% | 28.88 | 29.17 | 38133 | 11050.89 | 0.69% |
| 2025-07-01 | 29.16 | 29.01 | -0.15 | -0.51% | 28.85 | 29.20 | 36920 | 10715.18 | 0.67% |
| 2025-06-30 | 29.19 | 29.16 | -0.03 | -0.10% | 28.84 | 29.27 | 35502 | 10302.76 | 0.64% |
| 2025-06-27 | 29.10 | 29.19 | 0.10 | 0.34% | 29.03 | 29.44 | 41676 | 12183.94 | 0.75% |
| 2025-06-26 | 29.07 | 29.09 | 0.04 | 0.14% | 28.88 | 29.20 | 30485 | 8853.33 | 0.55% |
| 2025-06-25 | 28.93 | 29.05 | 0.14 | 0.48% | 28.81 | 29.05 | 32808 | 9485.12 | 0.59% |
| 2025-06-24 | 28.65 | 28.91 | 0.26 | 0.91% | 28.65 | 28.91 | 30737 | 8853.41 | 0.56% |
| 2025-06-23 | 28.89 | 28.65 | -0.34 | -1.17% | 28.51 | 29.10 | 42228 | 12093.14 | 0.76% |
| 2025-06-20 | 28.77 | 28.99 | 0.24 | 0.83% | 28.67 | 29.05 | 35875 | 10383.68 | 0.65% |
| 2025-06-19 | 28.78 | 28.75 | -0.05 | -0.17% | 28.58 | 28.91 | 26661 | 7657.30 | 0.48% |
| 2025-06-18 | 28.86 | 28.80 | -0.06 | -0.21% | 28.65 | 28.92 | 37494 | 10795.13 | 0.68% |
| 2025-06-17 | 29.84 | 29.66 | -0.11 | -0.37% | 29.46 | 29.96 | 56249 | 16657.47 | 1.02% |
| 2025-06-16 | 30.46 | 29.77 | -0.57 | -1.88% | 29.71 | 30.50 | 68388 | 20472.62 | 1.24% |
| 2025-06-13 | 30.85 | 30.34 | -0.52 | -1.69% | 30.34 | 30.92 | 63121 | 19330.62 | 1.14% |
| 2025-06-12 | 30.65 | 30.86 | 0.21 | 0.69% | 30.60 | 31.00 | 42666 | 13149.70 | 0.77% |
| 2025-06-11 | 31.06 | 30.65 | -0.46 | -1.48% | 30.60 | 31.20 | 54130 | 16670.59 | 0.98% |
| 2025-06-10 | 31.42 | 31.11 | -0.10 | -0.32% | 30.86 | 31.55 | 46750 | 14597.17 | 0.84% |
| 2025-06-09 | 30.48 | 31.21 | 0.70 | 2.29% | 30.48 | 31.49 | 70254 | 21869.75 | 1.27% |
| 2025-06-06 | 30.51 | 30.51 | -0.06 | -0.20% | 30.44 | 30.64 | 17157 | 5238.87 | 0.31% |
| 2025-06-05 | 30.82 | 30.57 | -0.25 | -0.81% | 30.44 | 30.94 | 24525 | 7507.85 | 0.44% |
| 2025-06-04 | 30.65 | 30.82 | 0.07 | 0.23% | 30.56 | 30.89 | 27985 | 8597.78 | 0.51% |
| 2025-06-03 | 30.05 | 30.75 | 0.74 | 2.47% | 30.00 | 30.82 | 53535 | 16406.92 | 0.97% |
| 2025-05-30 | 30.15 | 30.01 | -0.04 | -0.13% | 29.98 | 30.30 | 27705 | 8349.21 | 0.50% |
| 2025-05-29 | 30.00 | 30.05 | -0.01 | -0.03% | 29.83 | 30.09 | 21931 | 6578.92 | 0.40% |
| 2025-05-28 | 29.70 | 30.06 | 0.29 | 0.97% | 29.63 | 30.38 | 44929 | 13495.39 | 0.81% |
| 2025-05-27 | 29.83 | 29.77 | -0.09 | -0.30% | 29.66 | 30.04 | 34291 | 10220.14 | 0.62% |
| 2025-05-26 | 30.60 | 29.86 | -0.84 | -2.74% | 29.84 | 30.75 | 46715 | 14078.19 | 0.84% |
| 2025-05-23 | 30.49 | 30.70 | 0.20 | 0.66% | 30.46 | 30.98 | 45375 | 13978.93 | 0.82% |
| 2025-05-22 | 30.68 | 30.50 | -0.29 | -0.94% | 30.21 | 30.78 | 35890 | 10945.40 | 0.65% |
| 2025-05-21 | 30.35 | 30.79 | 0.42 | 1.38% | 30.29 | 30.87 | 52953 | 16268.67 | 0.96% |
| 2025-05-20 | 29.95 | 30.37 | 0.50 | 1.67% | 29.85 | 30.47 | 53610 | 16217.34 | 0.97% |
| 2025-05-19 | 30.00 | 29.87 | -0.10 | -0.33% | 29.76 | 30.08 | 24386 | 7289.92 | 0.44% |
| 2025-05-16 | 29.93 | 29.97 | 0.05 | 0.17% | 29.85 | 30.04 | 23976 | 7179.01 | 0.43% |
| 2025-05-15 | 29.97 | 29.92 | -0.01 | -0.03% | 29.86 | 30.12 | 28219 | 8462.08 | 0.51% |
| 2025-05-14 | 29.76 | 29.93 | 0.15 | 0.50% | 29.55 | 29.96 | 39169 | 11656.41 | 0.71% |
| 2025-05-13 | 29.80 | 29.78 | 0.06 | 0.20% | 29.71 | 29.86 | 28163 | 8386.30 | 0.51% |
| 2025-05-12 | 29.80 | 29.72 | -0.06 | -0.20% | 29.58 | 29.95 | 24933 | 7400.09 | 0.45% |
| 2025-05-09 | 29.46 | 29.78 | 0.31 | 1.05% | 29.40 | 29.84 | 48134 | 14312.02 | 0.87% |
| 2025-05-08 | 29.64 | 29.47 | -0.27 | -0.91% | 29.25 | 29.75 | 43095 | 12713.08 | 0.78% |
| 2025-05-07 | 29.74 | 29.74 | 0.19 | 0.64% | 29.50 | 29.80 | 42001 | 12453.59 | 0.76% |
| 2025-05-06 | 29.02 | 29.55 | 0.56 | 1.93% | 28.96 | 29.76 | 54280 | 15966.81 | 0.98% |
| 2025-04-30 | 28.97 | 28.99 | 0.03 | 0.10% | 28.88 | 29.08 | 20494 | 5943.43 | 0.37% |
| 2025-04-29 | 28.88 | 28.96 | 0.07 | 0.24% | 28.72 | 29.04 | 21316 | 6165.11 | 0.39% |
| 2025-04-28 | 29.45 | 28.89 | -0.49 | -1.67% | 28.75 | 29.45 | 42670 | 12388.43 | 0.77% |
| 2025-04-25 | 29.40 | 29.38 | 0.00 | 0.00% | 29.25 | 29.72 | 32539 | 9572.29 | 0.59% |
| 2025-04-24 | 29.46 | 29.38 | -0.08 | -0.27% | 29.22 | 29.58 | 23786 | 7001.84 | 0.43% |
| 2025-04-23 | 29.59 | 29.46 | -0.13 | -0.44% | 29.38 | 29.69 | 26038 | 7674.37 | 0.47% |
| 2025-04-22 | 29.39 | 29.59 | 0.15 | 0.51% | 29.30 | 29.63 | 19662 | 5809.13 | 0.36% |
| 2025-04-21 | 29.23 | 29.44 | 0.20 | 0.68% | 29.10 | 29.69 | 35670 | 10509.82 | 0.64% |
| 2025-04-18 | 29.19 | 29.24 | 0.05 | 0.17% | 29.09 | 29.33 | 15008 | 4384.90 | 0.27% |
| 2025-04-17 | 29.24 | 29.19 | -0.09 | -0.31% | 29.11 | 29.41 | 24452 | 7146.84 | 0.44% |
| 2025-04-16 | 29.30 | 29.28 | -0.12 | -0.41% | 29.01 | 29.36 | 27024 | 7888.81 | 0.49% |
| 2025-04-15 | 29.46 | 29.40 | -0.06 | -0.20% | 29.19 | 29.55 | 28964 | 8504.84 | 0.52% |
| 2025-04-14 | 29.49 | 29.46 | 0.03 | 0.10% | 29.30 | 29.54 | 36517 | 10747.99 | 0.66% |
| 2025-04-11 | 29.50 | 29.43 | -0.21 | -0.71% | 29.36 | 29.75 | 36466 | 10752.71 | 0.66% |
| 2025-04-10 | 29.74 | 29.64 | -0.03 | -0.10% | 29.50 | 29.93 | 50042 | 14866.33 | 0.90% |
| 2025-04-09 | 29.20 | 29.67 | 0.07 | 0.24% | 29.00 | 30.10 | 67663 | 20004.72 | 1.22% |
| 2025-04-08 | 28.69 | 29.60 | 0.73 | 2.53% | 28.64 | 29.60 | 70408 | 20587.37 | 1.27% |
国药股份(600511)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。
