| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 29.41 | 29.33 | -0.04 | -0.14% | 29.30 | 29.54 | 39547 | 11631.70 | 0.71% |
| 2025-11-19 | 29.61 | 29.37 | -0.33 | -1.11% | 29.28 | 29.79 | 53433 | 15748.55 | 0.97% |
| 2025-11-18 | 29.89 | 29.70 | -0.18 | -0.60% | 29.59 | 29.96 | 46469 | 13806.93 | 0.84% |
| 2025-11-17 | 30.52 | 29.88 | -0.63 | -2.06% | 29.86 | 30.62 | 72784 | 21904.12 | 1.32% |
| 2025-11-14 | 30.75 | 30.51 | -0.15 | -0.49% | 30.50 | 31.10 | 71043 | 21885.09 | 1.28% |
| 2025-11-13 | 30.89 | 30.66 | -0.08 | -0.26% | 30.46 | 31.00 | 82457 | 25262.36 | 1.49% |
| 2025-11-12 | 30.29 | 30.74 | 0.45 | 1.49% | 30.29 | 31.18 | 115772 | 35580.25 | 2.09% |
| 2025-11-11 | 30.26 | 30.29 | 0.00 | 0.00% | 30.10 | 30.35 | 53951 | 16313.94 | 0.97% |
| 2025-11-10 | 29.96 | 30.29 | 0.38 | 1.27% | 29.93 | 30.30 | 76438 | 23061.51 | 1.38% |
| 2025-11-07 | 29.61 | 29.91 | 0.22 | 0.74% | 29.61 | 29.97 | 70627 | 21114.90 | 1.28% |
| 2025-11-06 | 29.62 | 29.69 | 0.07 | 0.24% | 29.56 | 29.81 | 51936 | 15431.08 | 0.94% |
| 2025-11-05 | 29.51 | 29.62 | -0.05 | -0.17% | 29.48 | 29.67 | 31122 | 9212.78 | 0.56% |
| 2025-11-04 | 29.80 | 29.67 | -0.18 | -0.60% | 29.58 | 29.84 | 45863 | 13616.22 | 0.83% |
| 2025-11-03 | 29.70 | 29.85 | 0.07 | 0.24% | 29.64 | 29.90 | 65810 | 19620.72 | 1.19% |
| 2025-10-31 | 29.90 | 29.78 | 0.08 | 0.27% | 29.50 | 29.99 | 75725 | 22493.75 | 1.37% |
| 2025-10-30 | 29.62 | 29.70 | 0.09 | 0.30% | 29.55 | 29.88 | 68761 | 20430.81 | 1.24% |
| 2025-10-29 | 29.55 | 29.61 | -0.07 | -0.24% | 29.34 | 29.72 | 47333 | 13962.13 | 0.86% |
| 2025-10-28 | 29.66 | 29.68 | 0.03 | 0.10% | 29.59 | 29.81 | 45264 | 13429.94 | 0.82% |
| 2025-10-27 | 29.57 | 29.65 | 0.08 | 0.27% | 29.41 | 29.80 | 61138 | 18121.44 | 1.10% |
| 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% |
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。
