| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.88 | 18.85 | -0.05 | -0.26% | 18.76 | 19.20 | 71786 | 13601.11 | 2.51% |
| 2025-10-09 | 19.14 | 18.90 | -0.20 | -1.05% | 18.77 | 19.28 | 76269 | 14445.83 | 2.67% |
| 2025-09-30 | 18.97 | 19.10 | 0.20 | 1.06% | 18.90 | 19.30 | 75392 | 14405.80 | 2.64% |
| 2025-09-29 | 18.89 | 18.90 | 0.14 | 0.75% | 18.45 | 18.90 | 89129 | 16682.44 | 3.12% |
| 2025-09-26 | 19.00 | 18.76 | -0.59 | -3.05% | 18.74 | 19.34 | 117346 | 22177.38 | 4.11% |
| 2025-09-25 | 19.45 | 19.35 | -0.15 | -0.77% | 19.32 | 20.27 | 147185 | 28947.97 | 5.16% |
| 2025-09-24 | 19.28 | 19.50 | 0.11 | 0.57% | 19.28 | 19.55 | 86546 | 16818.92 | 3.03% |
| 2025-09-23 | 19.92 | 19.39 | -0.57 | -2.86% | 18.90 | 20.03 | 154817 | 29919.87 | 5.42% |
| 2025-09-22 | 20.11 | 19.96 | -0.09 | -0.45% | 19.70 | 20.42 | 106443 | 21262.56 | 3.73% |
| 2025-09-19 | 20.39 | 20.05 | -0.45 | -2.20% | 19.88 | 20.64 | 142348 | 28622.86 | 4.99% |
| 2025-09-18 | 20.72 | 20.50 | -0.18 | -0.87% | 20.20 | 21.07 | 169184 | 35015.76 | 5.93% |
| 2025-09-17 | 21.73 | 20.68 | -0.93 | -4.30% | 20.63 | 21.73 | 195473 | 40877.06 | 6.85% |
| 2025-09-16 | 21.75 | 21.61 | -0.08 | -0.37% | 21.23 | 21.82 | 149953 | 32257.94 | 5.25% |
| 2025-09-15 | 22.30 | 21.69 | -1.07 | -4.70% | 21.68 | 22.75 | 268195 | 59054.04 | 9.40% |
| 2025-09-12 | 21.94 | 22.76 | 0.87 | 3.97% | 21.41 | 23.37 | 363955 | 81191.28 | 12.75% |
| 2025-09-11 | 21.46 | 21.89 | -0.12 | -0.55% | 20.68 | 22.00 | 235954 | 50674.80 | 8.27% |
| 2025-09-10 | 22.13 | 22.01 | -0.30 | -1.34% | 21.67 | 23.01 | 273597 | 60614.70 | 9.58% |
| 2025-09-09 | 21.55 | 22.31 | 0.36 | 1.64% | 21.55 | 23.27 | 352688 | 79100.76 | 12.36% |
| 2025-09-08 | 21.00 | 21.95 | 1.00 | 4.77% | 21.00 | 22.98 | 396418 | 87647.89 | 13.89% |
| 2025-09-05 | 21.00 | 20.95 | 0.07 | 0.34% | 20.48 | 21.04 | 168759 | 35033.26 | 5.91% |
| 2025-09-04 | 21.55 | 20.88 | -0.67 | -3.11% | 20.45 | 21.77 | 206373 | 43551.18 | 7.23% |
| 2025-09-03 | 21.95 | 21.55 | -0.41 | -1.87% | 21.40 | 22.34 | 223391 | 48707.71 | 7.83% |
| 2025-09-02 | 23.52 | 21.96 | -1.56 | -6.63% | 21.62 | 23.86 | 371952 | 83737.05 | 13.03% |
| 2025-09-01 | 23.00 | 23.52 | 0.27 | 1.16% | 22.69 | 23.80 | 257284 | 60296.24 | 9.01% |
| 2025-08-29 | 22.80 | 23.25 | 0.12 | 0.52% | 22.68 | 23.63 | 279443 | 64944.59 | 9.79% |
| 2025-08-28 | 23.20 | 23.13 | 0.24 | 1.05% | 22.20 | 23.24 | 313922 | 71556.08 | 11.00% |
| 2025-08-27 | 24.01 | 22.89 | -1.23 | -5.10% | 22.80 | 24.49 | 422320 | 99637.96 | 14.79% |
| 2025-08-26 | 25.12 | 24.12 | -1.20 | -4.74% | 24.07 | 25.98 | 440668 | 109623.41 | 15.44% |
| 2025-08-25 | 24.50 | 25.32 | 0.72 | 2.93% | 24.10 | 25.51 | 457193 | 114544.42 | 16.02% |
| 2025-08-22 | 25.30 | 24.60 | -1.31 | -5.06% | 24.12 | 26.25 | 562111 | 140025.75 | 19.69% |
| 2025-08-21 | 28.22 | 25.91 | -2.88 | -10.00% | 25.91 | 28.88 | 607081 | 164394.09 | 21.27% |
| 2025-08-20 | 29.18 | 28.79 | -0.68 | -2.31% | 28.50 | 31.58 | 598181 | 179829.33 | 20.96% |
| 2025-08-19 | 27.50 | 29.47 | 1.69 | 6.08% | 27.09 | 30.49 | 619806 | 181244.23 | 21.71% |
| 2025-08-18 | 26.33 | 27.78 | 1.14 | 4.28% | 26.24 | 28.31 | 567712 | 152632.05 | 19.89% |
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。
