| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 10.88 | 10.23 | -0.81 | -7.34% | 10.17 | 11.09 | 350933 | 37230.46 | 12.29% |
| 2025-01-09 | 11.20 | 11.04 | -0.44 | -3.83% | 11.01 | 11.58 | 522977 | 58928.81 | 18.32% |
| 2025-01-08 | 10.27 | 11.48 | 1.04 | 9.96% | 10.21 | 11.48 | 547193 | 62040.14 | 19.17% |
| 2025-01-07 | 10.69 | 10.44 | -0.56 | -5.09% | 9.99 | 10.74 | 278192 | 28773.94 | 9.75% |
| 2025-01-06 | 10.65 | 11.00 | 0.78 | 7.63% | 10.34 | 11.18 | 376685 | 40358.00 | 13.20% |
| 2025-01-03 | 9.93 | 10.22 | 0.22 | 2.20% | 9.85 | 10.65 | 218210 | 22577.54 | 7.64% |
| 2025-01-02 | 9.90 | 10.00 | 0.09 | 0.91% | 9.81 | 10.30 | 105618 | 10597.63 | 3.70% |
| 2024-12-31 | 10.22 | 9.91 | -0.37 | -3.60% | 9.91 | 10.33 | 87730 | 8819.81 | 3.07% |
| 2024-12-30 | 10.20 | 10.28 | 0.06 | 0.59% | 9.99 | 10.52 | 105976 | 10870.12 | 3.71% |
| 2024-12-27 | 10.04 | 10.22 | 0.22 | 2.20% | 9.93 | 10.33 | 91065 | 9291.29 | 3.19% |
| 2024-12-26 | 9.96 | 10.00 | 0.00 | 0.00% | 9.96 | 10.14 | 71643 | 7202.16 | 2.51% |
| 2024-12-25 | 10.45 | 10.00 | -0.40 | -3.85% | 9.86 | 10.48 | 122980 | 12345.94 | 4.31% |
| 2024-12-24 | 10.60 | 10.40 | -0.14 | -1.33% | 10.20 | 10.65 | 132578 | 13729.96 | 4.64% |
| 2024-12-23 | 10.88 | 10.54 | -0.34 | -3.13% | 10.46 | 11.16 | 237933 | 25446.74 | 8.34% |
| 2024-12-20 | 10.19 | 10.88 | 0.69 | 6.77% | 10.17 | 11.21 | 257954 | 27859.14 | 9.04% |
| 2024-12-19 | 10.04 | 10.19 | 0.06 | 0.59% | 10.02 | 10.24 | 51640 | 5235.46 | 1.81% |
| 2024-12-18 | 10.16 | 10.13 | -0.08 | -0.78% | 9.99 | 10.29 | 51968 | 5276.71 | 1.82% |
| 2024-12-17 | 10.66 | 10.21 | -0.51 | -4.76% | 10.16 | 10.78 | 107507 | 11132.86 | 3.77% |
| 2024-12-16 | 10.65 | 10.72 | 0.05 | 0.47% | 10.60 | 10.81 | 62447 | 6707.02 | 2.19% |
| 2024-12-13 | 10.87 | 10.67 | -0.22 | -2.02% | 10.63 | 10.87 | 86490 | 9292.75 | 3.03% |
| 2024-12-12 | 10.73 | 10.89 | 0.15 | 1.40% | 10.67 | 10.90 | 94256 | 10214.94 | 3.30% |
| 2024-12-11 | 10.61 | 10.74 | 0.09 | 0.85% | 10.58 | 10.78 | 71019 | 7613.38 | 2.49% |
| 2024-12-10 | 11.03 | 10.65 | -0.15 | -1.39% | 10.62 | 11.11 | 127608 | 13761.24 | 4.47% |
| 2024-12-09 | 10.73 | 10.80 | 0.12 | 1.12% | 10.60 | 10.91 | 131065 | 14122.29 | 4.59% |
| 2024-12-06 | 10.45 | 10.68 | 0.19 | 1.81% | 10.43 | 10.69 | 88570 | 9379.14 | 3.10% |
| 2024-12-05 | 10.40 | 10.49 | 0.07 | 0.67% | 10.35 | 10.55 | 69166 | 7237.09 | 2.42% |
| 2024-12-04 | 10.62 | 10.42 | -0.26 | -2.43% | 10.36 | 10.72 | 86129 | 9075.75 | 3.02% |
| 2024-12-03 | 10.74 | 10.68 | -0.06 | -0.56% | 10.54 | 10.74 | 83801 | 8904.07 | 2.94% |
| 2024-12-02 | 10.49 | 10.74 | 0.25 | 2.38% | 10.45 | 10.77 | 138908 | 14799.03 | 4.87% |
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。
