| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.60 | 22.80 | 0.38 | 1.69% | 22.35 | 22.98 | 103669 | 23547.35 | 3.63% |
| 2026-03-24 | 21.94 | 22.42 | 0.88 | 4.09% | 21.63 | 22.46 | 125470 | 27696.37 | 4.40% |
| 2026-03-23 | 22.30 | 21.54 | -0.90 | -4.01% | 21.35 | 22.49 | 109684 | 24022.31 | 3.84% |
| 2026-03-20 | 22.80 | 22.44 | -0.14 | -0.62% | 22.38 | 22.96 | 126107 | 28563.59 | 4.42% |
| 2026-03-19 | 22.44 | 22.58 | 0.10 | 0.44% | 22.25 | 22.94 | 175108 | 39563.78 | 6.13% |
| 2026-03-18 | 20.47 | 22.48 | 2.04 | 9.98% | 20.25 | 22.48 | 152597 | 32937.29 | 5.35% |
| 2026-03-17 | 21.30 | 20.44 | -0.89 | -4.17% | 20.41 | 21.39 | 101446 | 21189.64 | 3.55% |
| 2026-03-16 | 21.88 | 21.33 | -0.18 | -0.84% | 21.14 | 21.89 | 70402 | 15096.96 | 2.47% |
| 2026-03-13 | 22.02 | 21.51 | -0.77 | -3.46% | 21.44 | 22.55 | 114350 | 25066.85 | 4.01% |
| 2026-03-12 | 22.90 | 22.28 | -0.86 | -3.72% | 22.17 | 22.90 | 129158 | 28925.41 | 4.52% |
| 2026-03-11 | 23.08 | 23.14 | 0.04 | 0.17% | 22.20 | 23.40 | 143749 | 32895.41 | 5.04% |
| 2026-03-10 | 23.24 | 23.10 | -0.38 | -1.62% | 22.51 | 23.49 | 179148 | 41109.20 | 6.28% |
| 2026-03-09 | 22.44 | 23.48 | 0.82 | 3.62% | 22.05 | 24.25 | 233464 | 54194.34 | 8.18% |
| 2026-03-06 | 22.01 | 22.66 | 0.50 | 2.26% | 22.00 | 22.94 | 158986 | 35858.36 | 5.57% |
| 2026-03-05 | 21.07 | 22.16 | 1.32 | 6.33% | 21.00 | 22.85 | 200572 | 43998.21 | 7.03% |
| 2026-03-04 | 21.14 | 20.84 | -0.26 | -1.23% | 20.67 | 21.59 | 109484 | 23076.24 | 3.84% |
| 2026-03-03 | 20.27 | 21.10 | 0.79 | 3.89% | 20.27 | 22.15 | 223155 | 47591.46 | 7.82% |
| 2026-03-02 | 20.60 | 20.31 | -0.63 | -3.01% | 19.78 | 20.76 | 106118 | 21447.89 | 3.72% |
| 2026-02-27 | 19.92 | 20.94 | 0.99 | 4.96% | 19.83 | 20.98 | 111518 | 23027.92 | 3.91% |
| 2026-02-26 | 20.44 | 19.95 | -0.51 | -2.49% | 19.93 | 20.50 | 66841 | 13447.24 | 2.34% |
| 2026-02-25 | 20.30 | 20.46 | 0.03 | 0.15% | 20.23 | 20.65 | 51624 | 10571.35 | 1.81% |
| 2026-02-24 | 20.52 | 20.43 | 0.36 | 1.79% | 20.18 | 20.79 | 61665 | 12595.13 | 2.16% |
| 2026-02-13 | 21.04 | 20.07 | -0.38 | -1.86% | 20.00 | 21.30 | 74249 | 15058.32 | 2.60% |
| 2026-02-12 | 20.55 | 20.45 | -0.28 | -1.35% | 20.40 | 20.81 | 60154 | 12354.07 | 2.11% |
| 2026-02-11 | 21.00 | 20.73 | -0.37 | -1.75% | 20.73 | 21.15 | 75295 | 15710.62 | 2.64% |
| 2026-02-10 | 21.18 | 21.10 | -0.07 | -0.33% | 21.10 | 21.55 | 86221 | 18357.30 | 3.02% |
| 2026-02-09 | 20.40 | 21.17 | 0.86 | 4.23% | 20.40 | 21.68 | 145859 | 30922.96 | 5.11% |
| 2026-02-06 | 20.68 | 20.31 | -0.17 | -0.83% | 19.94 | 20.92 | 104828 | 21383.63 | 3.67% |
| 2026-02-05 | 20.73 | 20.48 | -0.02 | -0.10% | 20.31 | 20.99 | 95833 | 19785.02 | 3.36% |
| 2026-02-04 | 20.05 | 20.50 | 0.35 | 1.74% | 19.96 | 21.14 | 164772 | 34114.25 | 5.77% |
| 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% |
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。
