| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.40 | 28.63 | 0.57 | 2.03% | 28.17 | 28.65 | 54428 | 15499.18 | 0.98% |
| 2026-03-23 | 29.26 | 28.06 | -1.35 | -4.59% | 27.99 | 29.26 | 108420 | 30812.54 | 1.96% |
| 2026-03-20 | 29.24 | 29.41 | 0.13 | 0.44% | 29.18 | 29.83 | 62247 | 18351.57 | 1.12% |
| 2026-03-19 | 29.55 | 29.28 | -0.41 | -1.38% | 29.15 | 29.67 | 49330 | 14472.59 | 0.89% |
| 2026-03-18 | 29.82 | 29.69 | -0.19 | -0.64% | 29.47 | 29.94 | 50513 | 14974.41 | 0.91% |
| 2026-03-17 | 30.18 | 29.88 | -0.29 | -0.96% | 29.87 | 30.34 | 45902 | 13803.17 | 0.83% |
| 2026-03-16 | 30.46 | 30.17 | -0.29 | -0.95% | 30.02 | 30.53 | 56705 | 17108.04 | 1.02% |
| 2026-03-13 | 30.37 | 30.46 | -0.04 | -0.13% | 30.22 | 30.63 | 54952 | 16684.92 | 0.99% |
| 2026-03-12 | 30.55 | 30.50 | -0.07 | -0.23% | 30.36 | 30.75 | 47427 | 14487.06 | 0.86% |
| 2026-03-11 | 30.50 | 30.57 | 0.13 | 0.43% | 30.17 | 30.64 | 63231 | 19256.37 | 1.14% |
| 2026-03-10 | 30.02 | 30.44 | 0.42 | 1.40% | 29.92 | 30.46 | 66851 | 20244.05 | 1.21% |
| 2026-03-09 | 29.81 | 30.02 | 0.02 | 0.07% | 29.78 | 30.34 | 89934 | 27080.36 | 1.63% |
| 2026-03-06 | 29.50 | 30.00 | 0.42 | 1.42% | 29.44 | 30.06 | 73799 | 22023.03 | 1.33% |
| 2026-03-05 | 29.78 | 29.58 | -0.20 | -0.67% | 29.45 | 29.87 | 69085 | 20460.92 | 1.25% |
| 2026-03-04 | 29.86 | 29.78 | -0.17 | -0.57% | 29.45 | 30.11 | 78353 | 23300.64 | 1.42% |
| 2026-03-03 | 29.76 | 29.95 | 0.18 | 0.60% | 29.66 | 30.38 | 121610 | 36578.70 | 2.20% |
| 2026-03-02 | 29.18 | 29.77 | 0.49 | 1.67% | 29.02 | 29.93 | 111968 | 33124.12 | 2.02% |
| 2026-02-27 | 29.27 | 29.28 | -0.01 | -0.03% | 29.19 | 29.31 | 24116 | 7058.43 | 0.44% |
| 2026-02-26 | 29.20 | 29.29 | 0.08 | 0.27% | 29.10 | 29.35 | 41246 | 12055.18 | 0.75% |
| 2026-02-25 | 29.07 | 29.21 | 0.14 | 0.48% | 29.04 | 29.38 | 43556 | 12751.07 | 0.79% |
| 2026-02-24 | 29.05 | 29.07 | 0.15 | 0.52% | 28.98 | 29.10 | 30987 | 9001.13 | 0.56% |
| 2026-02-13 | 29.01 | 28.92 | -0.06 | -0.21% | 28.90 | 29.21 | 31467 | 9136.51 | 0.57% |
| 2026-02-12 | 29.18 | 28.98 | -0.18 | -0.62% | 28.93 | 29.19 | 27448 | 7961.17 | 0.50% |
| 2026-02-11 | 29.16 | 29.16 | -0.04 | -0.14% | 29.13 | 29.24 | 31804 | 9280.58 | 0.57% |
| 2026-02-10 | 29.20 | 29.20 | 0.05 | 0.17% | 29.10 | 29.25 | 27173 | 7926.75 | 0.49% |
| 2026-02-09 | 29.36 | 29.15 | -0.08 | -0.27% | 29.10 | 29.40 | 47215 | 13773.10 | 0.85% |
| 2026-02-06 | 29.17 | 29.23 | 0.10 | 0.34% | 29.06 | 29.43 | 77783 | 22790.85 | 1.41% |
| 2026-02-05 | 29.12 | 29.13 | 0.03 | 0.10% | 29.09 | 29.38 | 59259 | 17306.21 | 1.07% |
| 2026-02-04 | 28.89 | 29.10 | 0.21 | 0.73% | 28.82 | 29.15 | 54781 | 15892.39 | 0.99% |
| 2026-02-03 | 28.76 | 28.89 | 0.26 | 0.91% | 28.58 | 28.93 | 51614 | 14855.72 | 0.93% |
| 2026-02-02 | 29.01 | 28.63 | -0.44 | -1.51% | 28.61 | 29.20 | 70973 | 20521.70 | 1.28% |
| 2026-01-30 | 29.25 | 29.07 | -0.18 | -0.62% | 28.97 | 29.47 | 61866 | 18079.05 | 1.12% |
| 2026-01-29 | 29.24 | 29.25 | -0.07 | -0.24% | 29.03 | 29.35 | 46695 | 13626.16 | 0.84% |
| 2026-01-28 | 29.25 | 29.32 | 0.04 | 0.14% | 29.11 | 29.41 | 47820 | 13995.20 | 0.86% |
| 2026-01-27 | 29.52 | 29.28 | -0.22 | -0.75% | 29.01 | 29.55 | 72111 | 21062.75 | 1.30% |
| 2026-01-26 | 29.18 | 29.50 | 0.08 | 0.27% | 29.12 | 29.58 | 87495 | 25707.74 | 1.58% |
| 2026-01-23 | 29.32 | 29.42 | 0.25 | 0.86% | 29.17 | 29.54 | 99865 | 29278.72 | 1.80% |
| 2026-01-22 | 28.96 | 29.17 | 0.19 | 0.66% | 28.88 | 29.17 | 41866 | 12163.15 | 0.76% |
| 2026-01-21 | 28.99 | 28.98 | -0.02 | -0.07% | 28.86 | 29.02 | 38711 | 11197.87 | 0.70% |
| 2026-01-20 | 28.85 | 29.00 | 0.12 | 0.42% | 28.76 | 29.00 | 44235 | 12770.82 | 0.80% |
| 2026-01-19 | 28.68 | 28.88 | 0.18 | 0.63% | 28.64 | 28.90 | 38701 | 11150.09 | 0.70% |
| 2026-01-16 | 28.90 | 28.70 | -0.20 | -0.69% | 28.66 | 29.00 | 55251 | 15891.55 | 1.00% |
| 2026-01-15 | 28.97 | 28.90 | -0.08 | -0.28% | 28.86 | 29.07 | 37453 | 10842.23 | 0.68% |
| 2026-01-14 | 29.41 | 28.98 | -0.29 | -0.99% | 28.81 | 29.41 | 86655 | 25285.51 | 1.57% |
| 2026-01-13 | 29.22 | 29.27 | 0.06 | 0.21% | 29.19 | 29.53 | 67273 | 19744.65 | 1.22% |
| 2026-01-12 | 29.15 | 29.21 | 0.08 | 0.27% | 29.04 | 29.22 | 64056 | 18672.27 | 1.16% |
| 2026-01-09 | 29.09 | 29.13 | 0.05 | 0.17% | 28.96 | 29.17 | 50058 | 14565.37 | 0.90% |
| 2026-01-08 | 28.93 | 29.08 | 0.09 | 0.31% | 28.91 | 29.11 | 48504 | 14056.08 | 0.88% |
| 2026-01-07 | 29.15 | 28.99 | -0.15 | -0.51% | 28.97 | 29.19 | 43356 | 12607.20 | 0.78% |
| 2026-01-06 | 29.00 | 29.14 | 0.09 | 0.31% | 28.90 | 29.15 | 57607 | 16744.14 | 1.04% |
| 2026-01-05 | 28.76 | 29.05 | 0.30 | 1.04% | 28.65 | 29.28 | 60717 | 17576.46 | 1.10% |
| 2025-12-31 | 28.62 | 28.75 | 0.02 | 0.07% | 28.58 | 28.79 | 40177 | 11522.65 | 0.73% |
| 2025-12-30 | 28.67 | 28.73 | 0.03 | 0.10% | 28.60 | 28.85 | 26080 | 7495.20 | 0.47% |
| 2025-12-29 | 28.87 | 28.70 | -0.21 | -0.73% | 28.70 | 28.88 | 34540 | 9930.62 | 0.62% |
| 2025-12-26 | 28.96 | 28.91 | -0.05 | -0.17% | 28.83 | 29.02 | 29185 | 8443.12 | 0.53% |
| 2025-12-25 | 28.87 | 28.96 | 0.08 | 0.28% | 28.80 | 28.96 | 28118 | 8124.57 | 0.51% |
| 2025-12-24 | 28.93 | 28.88 | 0.00 | 0.00% | 28.74 | 28.96 | 29872 | 8613.49 | 0.54% |
| 2025-12-23 | 29.00 | 28.88 | -0.12 | -0.41% | 28.87 | 29.08 | 29720 | 8605.76 | 0.54% |
| 2025-12-22 | 29.19 | 29.00 | -0.20 | -0.68% | 28.97 | 29.24 | 38983 | 11325.99 | 0.70% |
| 2025-12-19 | 29.29 | 29.20 | 0.02 | 0.07% | 29.07 | 29.29 | 40537 | 11827.09 | 0.73% |
| 2025-12-18 | 28.76 | 29.18 | 0.37 | 1.28% | 28.72 | 29.28 | 45086 | 13127.12 | 0.81% |
| 2025-12-17 | 28.66 | 28.81 | 0.12 | 0.42% | 28.51 | 28.94 | 27436 | 7886.93 | 0.50% |
| 2025-12-16 | 28.96 | 28.69 | -0.27 | -0.93% | 28.58 | 28.98 | 34048 | 9785.06 | 0.62% |
| 2025-12-15 | 28.86 | 28.96 | 0.03 | 0.10% | 28.64 | 29.11 | 37294 | 10781.09 | 0.67% |
| 2025-12-12 | 28.92 | 28.93 | 0.01 | 0.03% | 28.80 | 28.98 | 35542 | 10273.70 | 0.64% |
| 2025-12-11 | 29.03 | 28.92 | -0.11 | -0.38% | 28.87 | 29.10 | 22732 | 6583.62 | 0.41% |
| 2025-12-10 | 28.89 | 29.03 | 0.15 | 0.52% | 28.80 | 29.07 | 28730 | 8311.74 | 0.52% |
| 2025-12-09 | 29.15 | 28.88 | -0.31 | -1.06% | 28.88 | 29.19 | 31869 | 9238.54 | 0.58% |
| 2025-12-08 | 29.26 | 29.19 | -0.04 | -0.14% | 29.15 | 29.42 | 44181 | 12933.80 | 0.80% |
| 2025-12-05 | 29.32 | 29.23 | -0.09 | -0.31% | 29.02 | 29.39 | 32950 | 9609.50 | 0.60% |
| 2025-12-04 | 29.45 | 29.32 | -0.13 | -0.44% | 29.26 | 29.54 | 29430 | 8645.97 | 0.53% |
| 2025-12-03 | 29.19 | 29.45 | 0.32 | 1.10% | 29.13 | 29.69 | 63669 | 18752.84 | 1.15% |
| 2025-12-02 | 29.10 | 29.13 | 0.03 | 0.10% | 29.01 | 29.21 | 30167 | 8781.12 | 0.55% |
| 2025-12-01 | 28.92 | 29.10 | 0.20 | 0.69% | 28.90 | 29.12 | 34635 | 10057.24 | 0.63% |
| 2025-11-28 | 28.86 | 28.90 | 0.01 | 0.03% | 28.79 | 28.93 | 30464 | 8793.06 | 0.55% |
| 2025-11-27 | 29.05 | 28.89 | -0.14 | -0.48% | 28.87 | 29.06 | 32533 | 9420.06 | 0.59% |
| 2025-11-26 | 28.92 | 29.03 | 0.11 | 0.38% | 28.85 | 29.23 | 48629 | 14133.84 | 0.88% |
| 2025-11-25 | 28.90 | 28.92 | 0.10 | 0.35% | 28.84 | 29.02 | 43688 | 12644.64 | 0.79% |
| 2025-11-24 | 28.95 | 28.82 | -0.02 | -0.07% | 28.77 | 29.09 | 45099 | 13021.90 | 0.82% |
| 2025-11-21 | 29.25 | 28.84 | -0.49 | -1.67% | 28.78 | 29.38 | 65135 | 18884.12 | 1.18% |
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。
