| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 29.43 | 28.87 | -1.46 | -4.81% | 27.57 | 29.75 | 116718 | 33485.64 | 2.11% |
| 2025-04-03 | 29.95 | 30.33 | 0.24 | 0.80% | 29.90 | 30.55 | 44545 | 13497.99 | 0.81% |
| 2025-04-02 | 30.26 | 30.09 | -0.21 | -0.69% | 30.01 | 30.29 | 36387 | 10957.87 | 0.66% |
| 2025-04-01 | 29.91 | 30.30 | 0.48 | 1.61% | 29.85 | 30.60 | 70819 | 21494.83 | 1.28% |
| 2025-03-31 | 30.03 | 29.82 | -0.30 | -1.00% | 29.68 | 30.16 | 38090 | 11385.78 | 0.69% |
| 2025-03-28 | 30.35 | 30.12 | -0.20 | -0.66% | 30.10 | 30.60 | 45281 | 13719.94 | 0.82% |
| 2025-03-27 | 30.14 | 30.32 | 0.17 | 0.56% | 29.98 | 30.37 | 39432 | 11908.33 | 0.71% |
| 2025-03-26 | 30.24 | 30.15 | -0.12 | -0.40% | 30.11 | 30.37 | 33044 | 9982.80 | 0.60% |
| 2025-03-25 | 30.21 | 30.27 | 0.17 | 0.56% | 30.03 | 30.30 | 34101 | 10291.94 | 0.62% |
| 2025-03-24 | 30.19 | 30.10 | -0.09 | -0.30% | 29.95 | 30.39 | 39632 | 11918.48 | 0.72% |
| 2025-03-21 | 30.61 | 30.19 | -0.41 | -1.34% | 30.14 | 30.79 | 51112 | 15514.92 | 0.92% |
| 2025-03-20 | 30.66 | 30.60 | -0.56 | -1.80% | 30.10 | 30.90 | 93965 | 28561.85 | 1.70% |
| 2025-03-19 | 31.04 | 31.16 | 0.03 | 0.10% | 31.00 | 31.26 | 28557 | 8886.62 | 0.52% |
| 2025-03-18 | 31.24 | 31.13 | -0.08 | -0.26% | 31.00 | 31.39 | 37935 | 11841.39 | 0.69% |
| 2025-03-17 | 31.34 | 31.21 | 0.05 | 0.16% | 31.03 | 31.45 | 42179 | 13171.77 | 0.76% |
| 2025-03-14 | 30.18 | 31.16 | 0.98 | 3.25% | 30.18 | 31.29 | 88330 | 27239.54 | 1.60% |
| 2025-03-13 | 30.06 | 30.18 | 0.08 | 0.27% | 29.96 | 30.36 | 38614 | 11645.64 | 0.70% |
| 2025-03-12 | 30.28 | 30.10 | -0.18 | -0.59% | 30.01 | 30.39 | 33127 | 9991.57 | 0.60% |
| 2025-03-11 | 30.28 | 30.28 | -0.18 | -0.59% | 30.15 | 30.46 | 33895 | 10258.57 | 0.61% |
| 2025-03-10 | 29.90 | 30.46 | 0.55 | 1.84% | 29.83 | 30.63 | 56933 | 17242.80 | 1.03% |
| 2025-03-07 | 29.89 | 29.91 | 0.02 | 0.07% | 29.65 | 29.99 | 41184 | 12292.65 | 0.74% |
| 2025-03-06 | 29.71 | 29.89 | 0.27 | 0.91% | 29.61 | 29.95 | 38512 | 11475.22 | 0.70% |
| 2025-03-05 | 30.06 | 29.62 | -0.36 | -1.20% | 29.49 | 30.06 | 50406 | 14930.29 | 0.91% |
| 2025-03-04 | 30.01 | 29.98 | -0.18 | -0.60% | 29.90 | 30.24 | 42562 | 12791.74 | 0.77% |
| 2025-03-03 | 29.86 | 30.16 | 0.37 | 1.24% | 29.79 | 30.30 | 56046 | 16896.47 | 1.01% |
| 2025-02-28 | 29.91 | 29.79 | -0.20 | -0.67% | 29.75 | 30.48 | 97077 | 29098.95 | 1.75% |
| 2025-02-27 | 30.02 | 29.99 | -0.03 | -0.10% | 29.67 | 30.05 | 50812 | 15168.93 | 0.92% |
| 2025-02-26 | 29.91 | 30.02 | 0.07 | 0.23% | 29.86 | 30.20 | 39650 | 11893.88 | 0.72% |
| 2025-02-25 | 30.15 | 29.95 | -0.36 | -1.19% | 29.77 | 30.22 | 53975 | 16173.63 | 0.98% |
| 2025-02-24 | 30.36 | 30.31 | -0.04 | -0.13% | 30.12 | 30.49 | 39860 | 12087.23 | 0.72% |
| 2025-02-21 | 30.96 | 30.35 | -0.51 | -1.65% | 30.05 | 30.97 | 82770 | 25135.31 | 1.50% |
| 2025-02-20 | 30.91 | 30.86 | -0.07 | -0.23% | 30.79 | 31.53 | 58348 | 18133.46 | 1.05% |
| 2025-02-19 | 31.01 | 30.93 | -0.22 | -0.71% | 30.78 | 31.22 | 54060 | 16720.24 | 0.98% |
| 2025-02-18 | 31.21 | 31.15 | -0.15 | -0.48% | 31.00 | 31.34 | 44373 | 13827.05 | 0.80% |
| 2025-02-17 | 32.25 | 31.30 | -0.75 | -2.34% | 31.13 | 32.29 | 73611 | 23126.79 | 1.33% |
| 2025-02-14 | 31.43 | 32.05 | 0.65 | 2.07% | 31.33 | 32.16 | 65002 | 20733.88 | 1.17% |
| 2025-02-13 | 31.65 | 31.40 | -0.30 | -0.95% | 31.36 | 31.76 | 38433 | 12111.24 | 0.69% |
| 2025-02-12 | 31.70 | 31.70 | -0.13 | -0.41% | 31.52 | 31.79 | 24303 | 7693.44 | 0.44% |
| 2025-02-11 | 31.81 | 31.83 | -0.04 | -0.13% | 31.61 | 31.95 | 24995 | 7933.35 | 0.45% |
| 2025-02-10 | 31.97 | 31.87 | -0.10 | -0.31% | 31.70 | 32.05 | 35961 | 11450.57 | 0.65% |
| 2025-02-07 | 31.75 | 31.97 | 0.19 | 0.60% | 31.61 | 32.07 | 37881 | 12070.93 | 0.68% |
| 2025-02-06 | 31.60 | 31.78 | 0.09 | 0.28% | 31.23 | 31.78 | 31501 | 9930.35 | 0.57% |
| 2025-02-05 | 32.37 | 31.69 | -0.56 | -1.74% | 31.55 | 32.39 | 33137 | 10527.50 | 0.60% |
| 2025-01-27 | 31.90 | 32.25 | 0.37 | 1.16% | 31.90 | 32.54 | 28813 | 9318.08 | 0.52% |
| 2025-01-24 | 31.50 | 31.88 | 0.33 | 1.05% | 31.29 | 32.20 | 35462 | 11284.86 | 0.64% |
| 2025-01-23 | 31.11 | 31.55 | 0.46 | 1.48% | 31.09 | 31.82 | 42899 | 13513.73 | 0.78% |
| 2025-01-22 | 31.04 | 31.09 | -0.10 | -0.32% | 30.75 | 31.19 | 17157 | 5317.52 | 0.31% |
| 2025-01-21 | 31.39 | 31.19 | -0.11 | -0.35% | 30.93 | 31.46 | 21706 | 6765.18 | 0.39% |
| 2025-01-20 | 32.08 | 31.30 | -0.62 | -1.94% | 31.12 | 32.29 | 45664 | 14389.82 | 0.83% |
| 2025-01-17 | 31.64 | 31.92 | 0.11 | 0.35% | 31.57 | 32.04 | 15072 | 4805.90 | 0.27% |
| 2025-01-16 | 31.91 | 31.81 | -0.13 | -0.41% | 31.65 | 32.30 | 29016 | 9252.02 | 0.52% |
| 2025-01-15 | 31.21 | 31.94 | 0.68 | 2.18% | 31.02 | 31.99 | 50670 | 16057.90 | 0.92% |
| 2025-01-14 | 30.84 | 31.26 | 0.58 | 1.89% | 30.69 | 31.38 | 44065 | 13712.92 | 0.80% |
| 2025-01-13 | 30.00 | 30.68 | 0.51 | 1.69% | 29.97 | 30.78 | 41712 | 12739.55 | 0.75% |
| 2025-01-10 | 30.61 | 30.17 | -0.42 | -1.37% | 30.13 | 30.81 | 40263 | 12242.87 | 0.73% |
| 2025-01-09 | 31.25 | 30.59 | -0.66 | -2.11% | 28.13 | 31.31 | 51922 | 16030.79 | 0.94% |
| 2025-01-08 | 32.25 | 31.25 | -1.08 | -3.34% | 30.95 | 32.38 | 74402 | 23382.29 | 1.34% |
| 2025-01-07 | 32.72 | 32.33 | -0.50 | -1.52% | 31.86 | 32.72 | 43739 | 14099.56 | 0.79% |
| 2025-01-06 | 32.76 | 32.83 | 0.27 | 0.83% | 32.53 | 33.26 | 47472 | 15603.97 | 0.86% |
| 2025-01-03 | 32.88 | 32.56 | -0.18 | -0.55% | 32.44 | 32.99 | 44650 | 14592.70 | 0.81% |
| 2025-01-02 | 34.22 | 32.74 | -1.48 | -4.32% | 32.51 | 34.39 | 63772 | 21244.09 | 1.15% |
| 2024-12-31 | 34.63 | 34.22 | -0.51 | -1.47% | 34.00 | 34.93 | 42789 | 14734.70 | 0.77% |
| 2024-12-30 | 34.75 | 34.73 | 0.02 | 0.06% | 34.52 | 35.44 | 52748 | 18449.18 | 0.95% |
| 2024-12-27 | 34.19 | 34.71 | 0.57 | 1.67% | 34.00 | 34.81 | 31516 | 10863.82 | 0.57% |
| 2024-12-26 | 34.96 | 34.14 | -0.70 | -2.01% | 33.98 | 34.97 | 41446 | 14235.86 | 0.75% |
| 2024-12-25 | 35.17 | 34.84 | -0.27 | -0.77% | 34.65 | 35.26 | 24685 | 8609.23 | 0.45% |
| 2024-12-24 | 34.57 | 35.11 | 0.42 | 1.21% | 34.56 | 35.13 | 30823 | 10781.46 | 0.56% |
| 2024-12-23 | 34.60 | 34.69 | 0.04 | 0.12% | 34.32 | 35.14 | 45498 | 15817.11 | 0.82% |
| 2024-12-20 | 34.49 | 34.65 | 0.29 | 0.84% | 34.21 | 34.74 | 30112 | 10395.79 | 0.54% |
| 2024-12-19 | 33.58 | 34.36 | 0.57 | 1.69% | 33.56 | 34.54 | 57351 | 19626.53 | 1.04% |
| 2024-12-18 | 33.95 | 33.79 | -0.07 | -0.21% | 33.60 | 34.14 | 43467 | 14698.91 | 0.79% |
| 2024-12-17 | 34.00 | 33.86 | -0.22 | -0.65% | 33.77 | 34.54 | 45480 | 15493.67 | 0.82% |
| 2024-12-16 | 34.89 | 34.08 | -0.81 | -2.32% | 33.74 | 35.11 | 72157 | 24668.60 | 1.30% |
| 2024-12-13 | 35.25 | 34.89 | -0.36 | -1.02% | 34.80 | 35.28 | 46885 | 16418.77 | 0.85% |
| 2024-12-12 | 35.06 | 35.25 | 0.13 | 0.37% | 34.79 | 35.44 | 55027 | 19367.46 | 0.99% |
| 2024-12-11 | 34.82 | 35.12 | 0.30 | 0.86% | 34.69 | 35.38 | 43607 | 15318.11 | 0.79% |
| 2024-12-10 | 35.88 | 34.82 | -0.16 | -0.46% | 34.80 | 35.88 | 57622 | 20248.96 | 1.04% |
| 2024-12-09 | 35.10 | 34.98 | -0.19 | -0.54% | 34.72 | 35.36 | 48194 | 16863.56 | 0.87% |
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。
