| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 19.24 | 20.15 | 1.13 | 5.94% | 19.15 | 20.45 | 162228 | 32320.54 | 5.68% |
| 2026-02-02 | 18.33 | 19.02 | 0.54 | 2.92% | 18.28 | 19.94 | 140754 | 27275.67 | 4.93% |
| 2026-01-30 | 18.35 | 18.48 | 0.02 | 0.11% | 18.35 | 18.77 | 52233 | 9694.74 | 1.83% |
| 2026-01-29 | 18.64 | 18.46 | 0.05 | 0.27% | 18.04 | 18.79 | 67288 | 12435.05 | 2.36% |
| 2026-01-28 | 19.31 | 18.41 | -1.10 | -5.64% | 18.30 | 19.50 | 151795 | 28414.01 | 5.32% |
| 2026-01-27 | 20.20 | 19.51 | -1.67 | -7.88% | 19.20 | 20.54 | 197560 | 39057.11 | 6.92% |
| 2026-01-26 | 19.60 | 21.18 | 1.13 | 5.64% | 19.41 | 21.19 | 276264 | 56885.03 | 9.68% |
| 2026-01-23 | 19.50 | 20.05 | 0.82 | 4.26% | 19.37 | 20.45 | 140516 | 27965.01 | 4.92% |
| 2026-01-22 | 19.30 | 19.23 | -0.12 | -0.62% | 19.17 | 19.40 | 51512 | 9914.95 | 1.80% |
| 2026-01-21 | 19.20 | 19.35 | 0.00 | 0.00% | 18.90 | 19.49 | 59744 | 11524.37 | 2.09% |
| 2026-01-20 | 19.90 | 19.35 | -0.55 | -2.76% | 19.21 | 19.94 | 91097 | 17735.80 | 3.19% |
| 2026-01-19 | 20.77 | 19.90 | -0.18 | -0.90% | 19.74 | 20.77 | 83262 | 16601.59 | 2.92% |
| 2026-01-16 | 20.42 | 20.08 | -0.17 | -0.84% | 19.80 | 20.42 | 95656 | 19152.02 | 3.35% |
| 2026-01-15 | 20.60 | 20.25 | -0.61 | -2.92% | 20.07 | 20.84 | 117484 | 23932.77 | 4.12% |
| 2026-01-14 | 20.61 | 20.86 | 0.01 | 0.05% | 20.30 | 21.39 | 190934 | 39975.81 | 6.69% |
| 2026-01-13 | 20.89 | 20.85 | 0.09 | 0.43% | 20.80 | 21.68 | 244957 | 52185.50 | 8.58% |
| 2026-01-12 | 21.74 | 20.76 | -0.35 | -1.66% | 20.58 | 21.74 | 248981 | 51812.38 | 8.72% |
| 2026-01-09 | 19.04 | 21.11 | 1.92 | 10.01% | 19.01 | 21.11 | 305345 | 61979.86 | 10.70% |
| 2026-01-08 | 19.21 | 19.19 | 0.03 | 0.16% | 19.07 | 19.63 | 88147 | 17007.50 | 3.09% |
| 2026-01-07 | 19.42 | 19.16 | -0.33 | -1.69% | 19.06 | 19.68 | 118978 | 22988.03 | 4.17% |
| 2026-01-06 | 19.15 | 19.49 | 0.43 | 2.26% | 19.00 | 20.32 | 193127 | 37977.74 | 6.77% |
| 2026-01-05 | 18.28 | 19.06 | 0.75 | 4.10% | 18.28 | 19.12 | 142762 | 26972.42 | 5.00% |
| 2025-12-31 | 18.42 | 18.31 | -0.12 | -0.65% | 18.15 | 18.53 | 60537 | 11079.61 | 2.12% |
| 2025-12-30 | 18.51 | 18.43 | -0.20 | -1.07% | 18.36 | 18.91 | 81600 | 15112.27 | 2.86% |
| 2025-12-29 | 18.11 | 18.63 | 0.33 | 1.80% | 18.11 | 18.91 | 143007 | 26688.82 | 5.01% |
| 2025-12-26 | 18.13 | 18.30 | 0.15 | 0.83% | 18.06 | 18.48 | 77629 | 14178.00 | 2.72% |
| 2025-12-25 | 17.89 | 18.15 | 0.19 | 1.06% | 17.88 | 18.24 | 68340 | 12345.58 | 2.39% |
| 2025-12-24 | 17.86 | 17.96 | 0.20 | 1.13% | 17.67 | 18.27 | 80306 | 14474.19 | 2.81% |
| 2025-12-23 | 17.83 | 17.76 | -0.14 | -0.78% | 17.64 | 17.98 | 57101 | 10151.97 | 2.00% |
| 2025-12-22 | 17.97 | 17.90 | -0.08 | -0.44% | 17.78 | 18.00 | 45475 | 8139.48 | 1.59% |
| 2025-12-19 | 17.65 | 17.98 | 0.29 | 1.64% | 17.63 | 18.09 | 62595 | 11232.39 | 2.19% |
| 2025-12-18 | 17.65 | 17.69 | 0.05 | 0.28% | 17.53 | 17.85 | 58444 | 10361.07 | 2.05% |
| 2025-12-17 | 17.31 | 17.64 | 0.27 | 1.55% | 17.25 | 17.70 | 75064 | 13127.53 | 2.63% |
| 2025-12-16 | 17.92 | 17.37 | -0.61 | -3.39% | 17.32 | 17.99 | 78397 | 13695.66 | 2.75% |
| 2025-12-15 | 17.70 | 17.98 | 0.11 | 0.62% | 17.68 | 18.15 | 64602 | 11606.16 | 2.26% |
| 2025-12-12 | 17.80 | 17.87 | -0.05 | -0.28% | 17.59 | 18.10 | 69566 | 12399.88 | 2.44% |
| 2025-12-11 | 18.39 | 17.92 | -0.33 | -1.81% | 17.85 | 18.72 | 98417 | 17881.12 | 3.45% |
| 2025-12-10 | 17.98 | 18.25 | 0.23 | 1.28% | 17.81 | 18.53 | 86189 | 15664.38 | 3.02% |
| 2025-12-09 | 18.45 | 18.02 | -0.52 | -2.80% | 18.01 | 18.64 | 105367 | 19226.29 | 3.69% |
| 2025-12-08 | 18.28 | 18.54 | 0.30 | 1.64% | 18.28 | 18.75 | 113713 | 21109.71 | 3.98% |
| 2025-12-05 | 18.09 | 18.24 | 0.14 | 0.77% | 18.09 | 18.95 | 163207 | 30176.34 | 5.72% |
| 2025-12-04 | 18.00 | 18.10 | 0.01 | 0.06% | 17.66 | 18.22 | 81338 | 14600.64 | 2.85% |
| 2025-12-03 | 18.28 | 18.09 | -0.20 | -1.09% | 17.92 | 18.49 | 86515 | 15629.69 | 3.03% |
| 2025-12-02 | 18.55 | 18.29 | -0.33 | -1.77% | 18.12 | 18.57 | 93203 | 17047.02 | 3.27% |
| 2025-12-01 | 18.64 | 18.62 | -0.02 | -0.11% | 18.52 | 18.88 | 91934 | 17134.69 | 3.22% |
| 2025-11-28 | 18.83 | 18.64 | -0.34 | -1.79% | 18.35 | 18.83 | 119441 | 22160.37 | 4.18% |
| 2025-11-27 | 18.86 | 18.98 | 0.12 | 0.64% | 18.66 | 19.05 | 108686 | 20512.97 | 3.81% |
| 2025-11-26 | 19.11 | 18.86 | -0.26 | -1.36% | 18.83 | 19.75 | 155638 | 30077.57 | 5.45% |
| 2025-11-25 | 18.45 | 19.12 | 0.59 | 3.18% | 18.45 | 19.38 | 141712 | 26993.56 | 4.96% |
| 2025-11-24 | 19.02 | 18.53 | -0.35 | -1.85% | 18.28 | 19.28 | 164573 | 30650.54 | 5.77% |
| 2025-11-21 | 19.64 | 18.88 | -1.15 | -5.74% | 18.86 | 20.15 | 163079 | 31521.92 | 5.71% |
| 2025-11-20 | 20.74 | 20.03 | -0.75 | -3.61% | 19.91 | 20.95 | 173460 | 35137.59 | 6.08% |
| 2025-11-19 | 22.23 | 20.78 | -1.38 | -6.23% | 20.55 | 22.23 | 200612 | 42318.04 | 7.03% |
| 2025-11-18 | 22.71 | 22.16 | -0.64 | -2.81% | 21.95 | 23.08 | 168140 | 37616.52 | 5.89% |
| 2025-11-17 | 23.11 | 22.80 | -0.73 | -3.10% | 22.60 | 23.63 | 228373 | 52591.09 | 8.00% |
| 2025-11-14 | 23.18 | 23.53 | 0.12 | 0.51% | 23.10 | 24.50 | 324841 | 77339.48 | 11.38% |
| 2025-11-13 | 23.05 | 23.41 | 0.24 | 1.04% | 22.70 | 23.61 | 257753 | 60004.94 | 9.03% |
| 2025-11-12 | 23.36 | 23.17 | -0.83 | -3.46% | 23.01 | 23.92 | 345545 | 80933.72 | 12.11% |
| 2025-11-11 | 22.18 | 24.00 | 1.67 | 7.48% | 21.27 | 24.51 | 443761 | 99895.19 | 15.55% |
| 2025-11-10 | 21.61 | 22.33 | 0.65 | 3.00% | 21.60 | 23.00 | 306900 | 68851.55 | 10.75% |
| 2025-11-07 | 22.05 | 21.68 | -0.47 | -2.12% | 21.51 | 22.50 | 206117 | 45152.37 | 7.22% |
| 2025-11-06 | 22.23 | 22.15 | 0.10 | 0.45% | 21.68 | 22.52 | 244820 | 53935.83 | 8.58% |
| 2025-11-05 | 22.77 | 22.05 | -0.89 | -3.88% | 22.05 | 23.04 | 281749 | 63224.52 | 9.87% |
| 2025-11-04 | 23.42 | 22.94 | -0.44 | -1.88% | 22.80 | 23.67 | 371127 | 85601.50 | 13.00% |
| 2025-11-03 | 23.09 | 23.38 | 1.61 | 7.40% | 22.87 | 23.95 | 688205 | 161353.45 | 24.11% |
| 2025-10-31 | 20.00 | 21.77 | 1.98 | 10.01% | 19.82 | 21.77 | 394290 | 84696.05 | 13.81% |
| 2025-10-30 | 20.66 | 19.79 | -0.92 | -4.44% | 19.76 | 20.66 | 194617 | 38932.71 | 6.82% |
| 2025-10-29 | 20.44 | 20.71 | 0.22 | 1.07% | 20.31 | 21.08 | 206888 | 42871.88 | 7.25% |
| 2025-10-28 | 20.41 | 20.49 | -0.10 | -0.49% | 20.20 | 20.97 | 307815 | 63170.07 | 10.78% |
| 2025-10-27 | 19.58 | 20.59 | 1.37 | 7.13% | 19.53 | 21.14 | 425408 | 88330.67 | 14.90% |
| 2025-10-24 | 20.40 | 19.22 | -1.91 | -9.04% | 19.11 | 20.54 | 328294 | 64707.55 | 11.50% |
| 2025-10-23 | 20.03 | 21.13 | 0.84 | 4.14% | 20.02 | 22.12 | 344125 | 73120.36 | 12.06% |
| 2025-10-22 | 20.09 | 20.29 | 0.15 | 0.74% | 20.01 | 21.24 | 266653 | 54683.53 | 9.34% |
| 2025-10-21 | 20.33 | 20.14 | -0.17 | -0.84% | 19.70 | 20.45 | 165559 | 33113.91 | 5.80% |
| 2025-10-20 | 21.00 | 20.31 | -0.23 | -1.12% | 19.96 | 21.00 | 213778 | 43539.86 | 7.49% |
| 2025-10-17 | 21.15 | 20.54 | -0.85 | -3.97% | 20.50 | 21.72 | 313905 | 66062.12 | 11.00% |
| 2025-10-16 | 21.00 | 21.39 | 0.49 | 2.34% | 20.93 | 22.16 | 506482 | 109109.30 | 17.74% |
| 2025-10-15 | 18.97 | 20.90 | 1.90 | 10.00% | 18.96 | 20.90 | 309485 | 62441.80 | 10.84% |
| 2025-10-14 | 19.50 | 19.00 | -0.22 | -1.14% | 18.89 | 19.56 | 131033 | 25229.00 | 4.59% |
| 2025-10-13 | 18.08 | 19.22 | 0.37 | 1.96% | 17.89 | 19.58 | 161474 | 30731.85 | 5.66% |
联环药业(600513)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。
