| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 29.63 | 29.57 | -0.21 | -0.71% | 29.50 | 29.87 | 64826 | 19201.45 | 1.17% |
| 2025-10-23 | 29.70 | 29.78 | -0.11 | -0.37% | 29.55 | 30.10 | 81450 | 24269.02 | 1.47% |
| 2025-10-22 | 29.38 | 29.89 | 1.08 | 3.75% | 29.38 | 30.25 | 180470 | 53866.77 | 3.26% |
| 2025-10-21 | 28.66 | 28.81 | 0.18 | 0.63% | 28.63 | 28.86 | 24022 | 6913.09 | 0.43% |
| 2025-10-20 | 28.72 | 28.63 | 0.00 | 0.00% | 28.55 | 28.75 | 36726 | 10513.35 | 0.66% |
| 2025-10-17 | 28.85 | 28.63 | -0.31 | -1.07% | 28.58 | 29.00 | 37544 | 10812.27 | 0.68% |
| 2025-10-16 | 28.90 | 28.94 | 0.04 | 0.14% | 28.81 | 29.07 | 38377 | 11102.28 | 0.69% |
| 2025-10-15 | 28.89 | 28.90 | 0.01 | 0.03% | 28.82 | 29.06 | 37981 | 10991.13 | 0.69% |
| 2025-10-14 | 28.70 | 28.89 | 0.20 | 0.70% | 28.62 | 29.05 | 52764 | 15232.51 | 0.95% |
| 2025-10-13 | 28.53 | 28.69 | -0.12 | -0.42% | 28.47 | 28.74 | 42783 | 12239.75 | 0.77% |
| 2025-10-10 | 28.72 | 28.81 | 0.00 | 0.00% | 28.68 | 28.96 | 52943 | 15271.09 | 0.96% |
| 2025-10-09 | 28.59 | 28.81 | 0.21 | 0.73% | 28.46 | 28.83 | 38962 | 11164.29 | 0.70% |
| 2025-09-30 | 28.83 | 28.60 | -0.28 | -0.97% | 28.59 | 28.87 | 42585 | 12216.35 | 0.77% |
| 2025-09-29 | 28.74 | 28.88 | 0.15 | 0.52% | 28.51 | 28.91 | 31394 | 9017.00 | 0.57% |
| 2025-09-26 | 28.64 | 28.73 | -0.02 | -0.07% | 28.51 | 28.78 | 35087 | 10045.66 | 0.63% |
| 2025-09-25 | 29.09 | 28.75 | -0.38 | -1.30% | 28.68 | 29.10 | 67561 | 19458.14 | 1.22% |
| 2025-09-24 | 29.02 | 29.13 | 0.02 | 0.07% | 29.02 | 29.17 | 27156 | 7902.05 | 0.49% |
| 2025-09-23 | 29.03 | 29.11 | 0.09 | 0.31% | 28.75 | 29.14 | 47467 | 13721.17 | 0.86% |
| 2025-09-22 | 29.20 | 29.02 | -0.08 | -0.27% | 28.97 | 29.31 | 33370 | 9714.28 | 0.60% |
| 2025-09-19 | 29.36 | 29.10 | -0.45 | -1.52% | 29.09 | 29.45 | 52058 | 15203.40 | 0.94% |
| 2025-09-18 | 29.39 | 29.55 | 0.21 | 0.72% | 29.18 | 29.89 | 81286 | 23996.70 | 1.47% |
| 2025-09-17 | 29.18 | 29.34 | 0.16 | 0.55% | 29.12 | 29.40 | 31411 | 9200.51 | 0.57% |
| 2025-09-16 | 29.34 | 29.18 | -0.16 | -0.55% | 29.12 | 29.39 | 35665 | 10420.92 | 0.64% |
| 2025-09-15 | 29.44 | 29.34 | -0.10 | -0.34% | 29.26 | 29.46 | 36988 | 10849.88 | 0.67% |
| 2025-09-12 | 29.63 | 29.44 | -0.19 | -0.64% | 29.40 | 29.68 | 42196 | 12440.06 | 0.76% |
| 2025-09-11 | 29.50 | 29.63 | 0.11 | 0.37% | 29.30 | 29.66 | 42550 | 12541.27 | 0.77% |
| 2025-09-10 | 29.65 | 29.52 | -0.18 | -0.61% | 29.46 | 29.72 | 33107 | 9778.07 | 0.60% |
| 2025-09-09 | 29.82 | 29.70 | -0.08 | -0.27% | 29.53 | 29.90 | 36267 | 10765.59 | 0.66% |
| 2025-09-08 | 29.52 | 29.78 | 0.26 | 0.88% | 29.43 | 29.82 | 46095 | 13673.54 | 0.83% |
| 2025-09-05 | 29.45 | 29.52 | 0.11 | 0.37% | 29.36 | 29.56 | 38172 | 11242.48 | 0.69% |
| 2025-09-04 | 29.31 | 29.41 | 0.07 | 0.24% | 29.22 | 29.50 | 43477 | 12754.36 | 0.79% |
| 2025-09-03 | 29.50 | 29.34 | -0.13 | -0.44% | 29.24 | 29.62 | 40949 | 12034.66 | 0.74% |
| 2025-09-02 | 29.70 | 29.47 | -0.24 | -0.81% | 29.41 | 29.94 | 59226 | 17539.75 | 1.07% |
| 2025-09-01 | 29.57 | 29.71 | 0.11 | 0.37% | 29.47 | 29.76 | 44105 | 13077.65 | 0.80% |
| 2025-08-29 | 29.70 | 29.60 | -0.12 | -0.40% | 29.56 | 29.89 | 67015 | 19923.40 | 1.21% |
| 2025-08-28 | 29.89 | 29.72 | -0.15 | -0.50% | 29.35 | 29.99 | 81167 | 24087.49 | 1.47% |
| 2025-08-27 | 30.45 | 29.87 | -0.54 | -1.78% | 29.84 | 30.49 | 80031 | 24111.35 | 1.45% |
| 2025-08-26 | 30.40 | 30.41 | -0.03 | -0.10% | 30.28 | 30.51 | 54638 | 16616.60 | 0.99% |
| 2025-08-25 | 30.20 | 30.44 | 0.26 | 0.86% | 30.16 | 30.45 | 77120 | 23348.88 | 1.39% |
| 2025-08-22 | 30.19 | 30.18 | 0.03 | 0.10% | 29.96 | 30.24 | 69352 | 20864.68 | 1.25% |
| 2025-08-21 | 30.05 | 30.15 | 0.14 | 0.47% | 29.93 | 30.27 | 83459 | 25135.21 | 1.51% |
| 2025-08-20 | 29.84 | 30.01 | 0.18 | 0.60% | 29.65 | 30.02 | 53888 | 16067.30 | 0.97% |
| 2025-08-19 | 29.91 | 29.83 | -0.04 | -0.13% | 29.77 | 30.12 | 64510 | 19306.58 | 1.17% |
| 2025-08-18 | 29.74 | 29.87 | 0.14 | 0.47% | 29.73 | 30.06 | 90169 | 26922.92 | 1.63% |
| 2025-08-15 | 29.62 | 29.73 | 0.09 | 0.30% | 29.56 | 29.81 | 55097 | 16355.41 | 1.00% |
| 2025-08-14 | 29.90 | 29.64 | -0.19 | -0.64% | 29.57 | 30.05 | 49717 | 14815.37 | 0.90% |
| 2025-08-13 | 29.82 | 29.83 | 0.00 | 0.00% | 29.73 | 29.93 | 50788 | 15146.52 | 0.92% |
| 2025-08-12 | 29.97 | 29.83 | -0.14 | -0.47% | 29.72 | 30.21 | 53555 | 16056.17 | 0.97% |
| 2025-08-11 | 29.82 | 29.97 | 0.16 | 0.54% | 29.75 | 30.02 | 34362 | 10261.48 | 0.62% |
| 2025-08-08 | 29.70 | 29.81 | 0.09 | 0.30% | 29.62 | 29.88 | 24103 | 7176.60 | 0.44% |
| 2025-08-07 | 29.89 | 29.72 | -0.16 | -0.54% | 29.68 | 30.00 | 32971 | 9824.54 | 0.60% |
| 2025-08-06 | 30.05 | 29.88 | -0.17 | -0.57% | 29.79 | 30.09 | 37032 | 11074.01 | 0.67% |
| 2025-08-05 | 29.95 | 30.05 | 0.01 | 0.03% | 29.90 | 30.08 | 32402 | 9721.90 | 0.59% |
| 2025-08-04 | 29.70 | 30.04 | 0.22 | 0.74% | 29.49 | 30.40 | 56452 | 16859.69 | 1.02% |
| 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% |
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。
