| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-18 | 9.19 | 8.96 | -0.45 | -4.78% | 8.86 | 9.19 | 167521 | 15054.02 | 5.87% |
| 2025-04-17 | 9.30 | 9.41 | 0.06 | 0.64% | 9.26 | 9.44 | 46062 | 4325.68 | 1.61% |
| 2025-04-16 | 9.45 | 9.35 | -0.18 | -1.89% | 9.19 | 9.48 | 61761 | 5765.85 | 2.16% |
| 2025-04-15 | 9.39 | 9.53 | 0.13 | 1.38% | 9.32 | 9.59 | 70981 | 6715.61 | 2.49% |
| 2025-04-14 | 9.29 | 9.40 | 0.19 | 2.06% | 9.26 | 9.50 | 79038 | 7434.67 | 2.77% |
| 2025-04-11 | 9.22 | 9.21 | -0.08 | -0.86% | 9.15 | 9.39 | 85059 | 7879.46 | 2.98% |
| 2025-04-10 | 9.21 | 9.29 | 0.18 | 1.98% | 9.20 | 9.44 | 132810 | 12387.08 | 4.65% |
| 2025-04-09 | 8.96 | 9.11 | -0.06 | -0.65% | 8.30 | 9.20 | 178088 | 15549.25 | 6.24% |
| 2025-04-08 | 9.26 | 9.17 | -0.25 | -2.65% | 8.97 | 9.46 | 190213 | 17459.81 | 6.66% |
| 2025-04-07 | 9.96 | 9.42 | -1.05 | -10.03% | 9.42 | 10.20 | 167714 | 16213.34 | 5.88% |
| 2025-04-03 | 10.43 | 10.47 | 0.05 | 0.48% | 10.38 | 10.61 | 163092 | 17102.60 | 5.71% |
| 2025-04-02 | 10.50 | 10.42 | -0.09 | -0.86% | 10.30 | 10.60 | 264584 | 27738.07 | 9.27% |
| 2025-04-01 | 10.00 | 10.51 | 0.63 | 6.38% | 9.94 | 10.87 | 386739 | 40995.32 | 13.55% |
| 2025-03-31 | 10.05 | 9.88 | -0.26 | -2.56% | 9.75 | 10.20 | 115887 | 11504.71 | 4.06% |
| 2025-03-28 | 10.19 | 10.14 | -0.06 | -0.59% | 10.12 | 10.47 | 167567 | 17230.91 | 5.87% |
| 2025-03-27 | 10.11 | 10.20 | 0.04 | 0.39% | 9.95 | 10.29 | 137416 | 13909.61 | 4.81% |
| 2025-03-26 | 9.84 | 10.16 | 0.33 | 3.36% | 9.80 | 10.30 | 166501 | 16887.33 | 5.83% |
| 2025-03-25 | 9.70 | 9.83 | 0.05 | 0.51% | 9.66 | 9.85 | 45530 | 4444.29 | 1.59% |
| 2025-03-24 | 9.88 | 9.78 | -0.09 | -0.91% | 9.60 | 9.93 | 67489 | 6599.35 | 2.36% |
| 2025-03-21 | 9.93 | 9.87 | -0.09 | -0.90% | 9.82 | 10.08 | 68950 | 6838.17 | 2.42% |
| 2025-03-20 | 9.97 | 9.96 | -0.03 | -0.30% | 9.94 | 10.03 | 51889 | 5178.03 | 1.82% |
| 2025-03-19 | 9.97 | 9.99 | 0.03 | 0.30% | 9.94 | 10.06 | 77315 | 7721.52 | 2.71% |
| 2025-03-18 | 9.94 | 9.96 | 0.08 | 0.81% | 9.84 | 9.96 | 61393 | 6081.00 | 2.15% |
| 2025-03-17 | 9.85 | 9.88 | 0.04 | 0.41% | 9.82 | 9.91 | 66327 | 6544.88 | 2.32% |
| 2025-03-14 | 9.64 | 9.84 | 0.20 | 2.07% | 9.61 | 9.85 | 101284 | 9903.51 | 3.55% |
| 2025-03-13 | 9.70 | 9.64 | -0.07 | -0.72% | 9.52 | 9.71 | 45470 | 4367.66 | 1.59% |
| 2025-03-12 | 9.66 | 9.71 | 0.02 | 0.21% | 9.64 | 9.76 | 55952 | 5427.55 | 1.96% |
| 2025-03-11 | 9.57 | 9.69 | 0.03 | 0.31% | 9.53 | 9.70 | 47017 | 4517.48 | 1.65% |
| 2025-03-10 | 9.57 | 9.66 | 0.15 | 1.58% | 9.55 | 9.68 | 52808 | 5082.80 | 1.85% |
| 2025-03-07 | 9.57 | 9.51 | -0.12 | -1.25% | 9.48 | 9.64 | 52469 | 5018.73 | 1.84% |
| 2025-03-06 | 9.51 | 9.63 | 0.12 | 1.26% | 9.49 | 9.64 | 49508 | 4740.89 | 1.73% |
| 2025-03-05 | 9.61 | 9.51 | -0.14 | -1.45% | 9.44 | 9.63 | 57821 | 5492.20 | 2.03% |
| 2025-03-04 | 9.59 | 9.65 | 0.07 | 0.73% | 9.50 | 9.65 | 37647 | 3614.36 | 1.32% |
| 2025-03-03 | 9.59 | 9.58 | 0.05 | 0.52% | 9.54 | 9.73 | 54122 | 5223.54 | 1.90% |
| 2025-02-28 | 9.77 | 9.53 | -0.27 | -2.76% | 9.50 | 9.84 | 79080 | 7652.89 | 2.77% |
| 2025-02-27 | 9.76 | 9.80 | 0.03 | 0.31% | 9.61 | 9.82 | 75885 | 7372.87 | 2.66% |
| 2025-02-26 | 9.72 | 9.77 | 0.09 | 0.93% | 9.68 | 9.77 | 49623 | 4827.86 | 1.74% |
| 2025-02-25 | 9.79 | 9.68 | -0.15 | -1.53% | 9.65 | 9.83 | 64388 | 6272.51 | 2.26% |
| 2025-02-24 | 9.79 | 9.83 | 0.01 | 0.10% | 9.72 | 9.88 | 64924 | 6357.01 | 2.27% |
| 2025-02-21 | 9.86 | 9.82 | 0.00 | 0.00% | 9.71 | 9.91 | 66258 | 6487.73 | 2.32% |
| 2025-02-20 | 9.73 | 9.82 | 0.10 | 1.03% | 9.70 | 9.94 | 66680 | 6557.85 | 2.34% |
| 2025-02-19 | 9.62 | 9.72 | 0.05 | 0.52% | 9.60 | 9.74 | 60684 | 5879.67 | 2.13% |
| 2025-02-18 | 9.91 | 9.67 | -0.28 | -2.81% | 9.60 | 9.92 | 86169 | 8420.53 | 3.02% |
| 2025-02-17 | 9.83 | 9.95 | 0.13 | 1.32% | 9.83 | 9.98 | 95458 | 9476.57 | 3.34% |
| 2025-02-14 | 9.78 | 9.82 | 0.04 | 0.41% | 9.77 | 9.93 | 79056 | 7793.20 | 2.77% |
| 2025-02-13 | 9.90 | 9.78 | -0.12 | -1.21% | 9.75 | 9.90 | 81584 | 8010.15 | 2.86% |
| 2025-02-12 | 9.95 | 9.90 | -0.04 | -0.40% | 9.81 | 9.95 | 82094 | 8110.42 | 2.88% |
| 2025-02-11 | 10.03 | 9.94 | -0.14 | -1.39% | 9.88 | 10.08 | 86291 | 8561.75 | 3.02% |
| 2025-02-10 | 9.88 | 10.08 | 0.22 | 2.23% | 9.83 | 10.10 | 134131 | 13434.81 | 4.70% |
| 2025-02-07 | 9.67 | 9.86 | 0.16 | 1.65% | 9.64 | 9.94 | 153686 | 15057.03 | 5.38% |
| 2025-02-06 | 9.62 | 9.70 | 0.03 | 0.31% | 9.51 | 9.70 | 100922 | 9717.62 | 3.54% |
| 2025-02-05 | 9.63 | 9.67 | 0.14 | 1.47% | 9.60 | 9.77 | 99100 | 9592.71 | 3.47% |
| 2025-01-27 | 9.51 | 9.53 | 0.05 | 0.53% | 9.48 | 9.67 | 87295 | 8365.20 | 3.06% |
| 2025-01-24 | 9.51 | 9.48 | -0.01 | -0.11% | 9.38 | 9.52 | 78970 | 7463.11 | 2.77% |
| 2025-01-23 | 9.80 | 9.49 | -0.06 | -0.63% | 9.48 | 9.80 | 113360 | 10951.50 | 3.97% |
| 2025-01-22 | 9.52 | 9.55 | -0.06 | -0.62% | 9.47 | 9.64 | 72616 | 6934.57 | 2.54% |
| 2025-01-21 | 9.58 | 9.61 | 0.05 | 0.52% | 9.56 | 9.70 | 117401 | 11296.90 | 4.11% |
| 2025-01-20 | 9.46 | 9.56 | 0.13 | 1.38% | 9.45 | 9.64 | 141066 | 13489.16 | 4.94% |
| 2025-01-17 | 9.40 | 9.43 | -0.01 | -0.11% | 9.27 | 9.46 | 96110 | 9016.23 | 3.37% |
| 2025-01-16 | 9.48 | 9.44 | -0.07 | -0.74% | 9.39 | 9.64 | 150875 | 14344.28 | 5.29% |
| 2025-01-15 | 9.50 | 9.51 | -0.10 | -1.04% | 9.33 | 9.60 | 183356 | 17328.21 | 6.42% |
| 2025-01-14 | 9.37 | 9.61 | 0.20 | 2.13% | 9.32 | 9.61 | 213936 | 20297.55 | 7.49% |
| 2025-01-13 | 9.90 | 9.41 | -0.82 | -8.02% | 9.21 | 9.91 | 314147 | 29636.42 | 11.01% |
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。
