| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 25.38 | 25.05 | -1.02 | -3.91% | 25.01 | 26.74 | 467263 | 119929.33 | 16.37% |
| 2025-08-13 | 25.65 | 26.07 | 0.42 | 1.64% | 24.50 | 26.45 | 621942 | 158317.84 | 21.79% |
| 2025-08-12 | 24.26 | 25.65 | 1.68 | 7.01% | 23.66 | 26.37 | 652677 | 163247.84 | 22.86% |
| 2025-08-11 | 23.91 | 23.97 | 0.79 | 3.41% | 23.14 | 24.94 | 647465 | 154853.55 | 22.68% |
| 2025-08-08 | 21.05 | 23.18 | 2.11 | 10.01% | 20.50 | 23.18 | 657506 | 146855.94 | 23.03% |
| 2025-08-07 | 22.38 | 21.07 | -1.31 | -5.85% | 20.80 | 23.54 | 655117 | 144720.67 | 22.95% |
| 2025-08-06 | 21.00 | 22.38 | 0.87 | 4.04% | 21.00 | 23.40 | 582733 | 130515.66 | 20.41% |
| 2025-08-05 | 21.35 | 21.51 | 0.69 | 3.31% | 20.29 | 22.49 | 659295 | 140369.58 | 23.10% |
| 2025-08-04 | 18.93 | 20.82 | 1.89 | 9.98% | 18.30 | 20.82 | 621234 | 120270.82 | 21.76% |
| 2025-08-01 | 17.77 | 18.93 | 1.29 | 7.31% | 17.75 | 19.40 | 670994 | 127923.09 | 23.51% |
| 2025-07-31 | 18.50 | 17.64 | -0.64 | -3.50% | 17.55 | 18.79 | 460222 | 83266.37 | 16.12% |
| 2025-07-30 | 19.28 | 18.28 | -0.93 | -4.84% | 17.95 | 19.99 | 594140 | 112640.20 | 20.81% |
| 2025-07-29 | 18.22 | 19.21 | 1.26 | 7.02% | 18.22 | 19.75 | 695957 | 132999.09 | 24.38% |
| 2025-07-28 | 16.20 | 17.95 | 1.63 | 9.99% | 16.20 | 17.95 | 478089 | 82957.62 | 16.75% |
| 2025-07-25 | 17.48 | 16.32 | -0.57 | -3.37% | 16.30 | 17.68 | 448922 | 76109.96 | 15.73% |
| 2025-07-24 | 17.00 | 16.89 | -0.15 | -0.88% | 16.76 | 18.25 | 523427 | 91730.36 | 18.34% |
| 2025-07-23 | 16.00 | 17.04 | 0.33 | 1.97% | 15.23 | 17.30 | 525428 | 86747.51 | 18.41% |
| 2025-07-22 | 17.71 | 16.71 | -1.17 | -6.54% | 16.09 | 18.25 | 704787 | 120911.86 | 24.69% |
| 2025-07-21 | 16.05 | 17.88 | 1.13 | 6.75% | 15.91 | 18.43 | 762689 | 135514.67 | 26.72% |
| 2025-07-18 | 17.00 | 16.75 | 0.11 | 0.66% | 15.34 | 17.30 | 676237 | 110067.21 | 23.69% |
| 2025-07-17 | 17.43 | 16.64 | 0.33 | 2.02% | 16.34 | 17.94 | 787978 | 135042.38 | 27.60% |
| 2025-07-16 | 14.30 | 16.31 | 1.48 | 9.98% | 14.23 | 16.31 | 538409 | 81693.57 | 18.86% |
| 2025-07-15 | 16.00 | 14.83 | -1.65 | -10.01% | 14.83 | 16.00 | 308091 | 46265.55 | 10.79% |
| 2025-07-14 | 15.06 | 16.48 | 1.50 | 10.01% | 15.06 | 16.48 | 369857 | 59129.89 | 12.96% |
| 2025-07-11 | 14.28 | 14.98 | 1.36 | 9.99% | 14.17 | 14.98 | 720220 | 106447.09 | 25.23% |
| 2025-07-10 | 12.40 | 13.62 | 1.24 | 10.02% | 12.40 | 13.62 | 452718 | 59192.98 | 15.86% |
| 2025-07-09 | 13.99 | 12.38 | -0.70 | -5.35% | 12.27 | 13.99 | 753360 | 96840.16 | 26.39% |
| 2025-07-08 | 12.32 | 13.08 | 1.19 | 10.01% | 12.25 | 13.08 | 168376 | 21388.93 | 5.90% |
| 2025-07-07 | 11.15 | 11.89 | 1.08 | 9.99% | 11.15 | 11.89 | 268254 | 31618.86 | 9.40% |
| 2025-07-04 | 10.59 | 10.81 | 0.24 | 2.27% | 10.40 | 11.07 | 288863 | 31031.40 | 10.12% |
| 2025-07-03 | 10.32 | 10.57 | 0.23 | 2.22% | 10.19 | 10.61 | 231513 | 24284.67 | 8.11% |
| 2025-07-02 | 10.23 | 10.34 | 0.12 | 1.17% | 10.17 | 10.70 | 263141 | 27484.04 | 9.22% |
| 2025-07-01 | 10.13 | 10.22 | 0.19 | 1.89% | 10.04 | 10.34 | 222256 | 22707.81 | 7.79% |
| 2025-06-30 | 10.01 | 10.03 | 0.03 | 0.30% | 9.85 | 10.06 | 98592 | 9842.24 | 3.45% |
| 2025-06-27 | 10.01 | 10.00 | 0.02 | 0.20% | 9.96 | 10.09 | 114521 | 11471.79 | 4.01% |
| 2025-06-26 | 9.98 | 9.98 | -0.13 | -1.29% | 9.94 | 10.19 | 149503 | 14958.45 | 5.24% |
| 2025-06-25 | 10.22 | 10.11 | -0.09 | -0.88% | 10.00 | 10.43 | 324551 | 32938.33 | 11.37% |
| 2025-06-24 | 9.28 | 10.20 | 0.93 | 10.03% | 9.28 | 10.20 | 192364 | 19350.38 | 6.74% |
| 2025-06-23 | 9.05 | 9.27 | 0.09 | 0.98% | 9.05 | 9.32 | 46156 | 4259.40 | 1.62% |
| 2025-06-20 | 9.30 | 9.27 | -0.01 | -0.11% | 9.16 | 9.33 | 55654 | 5141.28 | 1.95% |
| 2025-06-19 | 9.51 | 9.28 | -0.29 | -3.03% | 9.25 | 9.61 | 78526 | 7374.32 | 2.75% |
| 2025-06-18 | 9.76 | 9.57 | -0.26 | -2.64% | 9.52 | 9.85 | 88776 | 8541.05 | 3.11% |
| 2025-06-17 | 10.10 | 9.83 | -0.12 | -1.21% | 9.78 | 10.15 | 98945 | 9805.44 | 3.47% |
| 2025-06-16 | 9.95 | 9.95 | 0.07 | 0.71% | 9.83 | 10.10 | 96874 | 9663.60 | 3.39% |
| 2025-06-13 | 10.30 | 9.88 | -0.42 | -4.08% | 9.87 | 10.33 | 145252 | 14573.14 | 5.09% |
| 2025-06-12 | 10.16 | 10.30 | 0.14 | 1.38% | 10.10 | 10.53 | 187469 | 19315.80 | 6.57% |
| 2025-06-11 | 10.05 | 10.16 | 0.13 | 1.30% | 10.05 | 10.63 | 209982 | 21537.50 | 7.36% |
| 2025-06-10 | 9.99 | 10.03 | 0.03 | 0.30% | 9.87 | 10.27 | 153681 | 15466.34 | 5.38% |
| 2025-06-09 | 9.69 | 10.00 | 0.33 | 3.41% | 9.67 | 10.00 | 119994 | 11911.90 | 4.20% |
| 2025-06-06 | 9.67 | 9.67 | 0.00 | 0.00% | 9.59 | 9.77 | 60773 | 5873.33 | 2.13% |
| 2025-06-05 | 9.82 | 9.67 | -0.15 | -1.53% | 9.59 | 9.87 | 84873 | 8227.52 | 2.97% |
| 2025-06-04 | 9.77 | 9.82 | 0.05 | 0.51% | 9.74 | 9.88 | 80594 | 7897.47 | 2.82% |
| 2025-06-03 | 9.49 | 9.77 | 0.19 | 1.98% | 9.49 | 9.85 | 122500 | 11935.24 | 4.29% |
| 2025-05-30 | 9.63 | 9.58 | 0.05 | 0.52% | 9.54 | 9.85 | 141181 | 13649.58 | 4.95% |
| 2025-05-29 | 9.32 | 9.53 | 0.26 | 2.80% | 9.22 | 9.55 | 94653 | 8957.92 | 3.32% |
| 2025-05-28 | 9.35 | 9.27 | -0.08 | -0.86% | 9.24 | 9.37 | 50133 | 4663.01 | 1.76% |
| 2025-05-27 | 9.19 | 9.35 | 0.15 | 1.63% | 9.17 | 9.38 | 65999 | 6135.30 | 2.31% |
| 2025-05-26 | 9.32 | 9.20 | -0.12 | -1.29% | 9.12 | 9.40 | 84058 | 7748.84 | 2.94% |
| 2025-05-23 | 9.30 | 9.32 | 0.02 | 0.22% | 9.30 | 9.58 | 119964 | 11337.42 | 4.20% |
| 2025-05-22 | 9.33 | 9.30 | -0.08 | -0.85% | 9.20 | 9.41 | 72359 | 6728.72 | 2.53% |
| 2025-05-21 | 9.33 | 9.38 | 0.01 | 0.11% | 9.32 | 9.44 | 65311 | 6128.91 | 2.29% |
| 2025-05-20 | 9.26 | 9.37 | 0.11 | 1.19% | 9.26 | 9.42 | 73474 | 6871.87 | 2.57% |
| 2025-05-19 | 9.30 | 9.26 | -0.05 | -0.54% | 9.16 | 9.31 | 71690 | 6621.57 | 2.51% |
| 2025-05-16 | 9.13 | 9.31 | 0.18 | 1.97% | 9.08 | 9.39 | 128703 | 11909.52 | 4.51% |
| 2025-05-15 | 9.04 | 9.13 | 0.09 | 1.00% | 8.99 | 9.18 | 66069 | 6015.35 | 2.31% |
| 2025-05-14 | 9.08 | 9.04 | -0.07 | -0.77% | 8.97 | 9.11 | 60313 | 5443.25 | 2.11% |
| 2025-05-13 | 9.16 | 9.11 | 0.00 | 0.00% | 9.07 | 9.22 | 53649 | 4901.68 | 1.88% |
| 2025-05-12 | 9.05 | 9.11 | 0.06 | 0.66% | 9.00 | 9.12 | 65771 | 5959.08 | 2.30% |
| 2025-05-09 | 9.11 | 9.05 | -0.05 | -0.55% | 9.00 | 9.14 | 49242 | 4461.03 | 1.73% |
| 2025-05-08 | 8.96 | 9.10 | 0.12 | 1.34% | 8.90 | 9.11 | 63252 | 5728.19 | 2.22% |
| 2025-05-07 | 8.87 | 8.98 | 0.11 | 1.24% | 8.87 | 9.04 | 83092 | 7457.78 | 2.91% |
| 2025-05-06 | 8.70 | 8.87 | -0.12 | -1.33% | 8.65 | 8.87 | 112034 | 9843.02 | 3.92% |
| 2025-04-30 | 8.89 | 8.99 | 0.10 | 1.12% | 8.89 | 9.03 | 57579 | 5175.72 | 2.02% |
| 2025-04-29 | 8.69 | 8.89 | 0.15 | 1.72% | 8.68 | 8.94 | 51074 | 4522.20 | 1.79% |
| 2025-04-28 | 8.99 | 8.74 | -0.26 | -2.89% | 8.74 | 8.99 | 63535 | 5590.83 | 2.23% |
| 2025-04-25 | 9.04 | 9.00 | -0.02 | -0.22% | 8.94 | 9.08 | 61951 | 5577.33 | 2.17% |
| 2025-04-24 | 9.04 | 9.02 | -0.02 | -0.22% | 8.94 | 9.16 | 66356 | 6007.98 | 2.32% |
| 2025-04-23 | 9.05 | 9.04 | 0.00 | 0.00% | 9.02 | 9.13 | 62078 | 5621.60 | 2.17% |
| 2025-04-22 | 8.94 | 9.04 | 0.07 | 0.78% | 8.90 | 9.08 | 85637 | 7698.98 | 3.00% |
| 2025-04-21 | 8.90 | 8.97 | 0.01 | 0.11% | 8.81 | 8.98 | 97291 | 8697.39 | 3.41% |
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。
