| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 1.95 | 1.94 | -0.02 | -1.02% | 1.94 | 1.96 | 1154170 | 22442.27 | 0.84% |
| 2025-12-11 | 1.98 | 1.96 | -0.01 | -0.51% | 1.95 | 1.98 | 1906804 | 37401.89 | 1.38% |
| 2025-12-10 | 1.98 | 1.97 | -0.01 | -0.51% | 1.97 | 1.99 | 1307968 | 25855.21 | 0.95% |
| 2025-12-09 | 1.99 | 1.98 | -0.02 | -1.00% | 1.98 | 2.00 | 1477248 | 29320.90 | 1.07% |
| 2025-12-08 | 2.00 | 2.00 | 0.01 | 0.50% | 1.99 | 2.01 | 1333957 | 26644.54 | 0.97% |
| 2025-12-05 | 1.99 | 1.99 | 0.00 | 0.00% | 1.97 | 2.00 | 1438285 | 28568.93 | 1.04% |
| 2025-12-04 | 2.00 | 1.99 | -0.01 | -0.50% | 1.98 | 2.01 | 1782605 | 35473.04 | 1.29% |
| 2025-12-03 | 2.00 | 2.00 | 0.00 | 0.00% | 2.00 | 2.02 | 1641336 | 32942.11 | 1.19% |
| 2025-12-02 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.02 | 1212239 | 24257.48 | 0.88% |
| 2025-12-01 | 2.01 | 2.01 | 0.00 | 0.00% | 2.00 | 2.02 | 1118002 | 22480.30 | 0.81% |
| 2025-11-28 | 2.01 | 2.01 | 0.00 | 0.00% | 1.99 | 2.02 | 1261548 | 25305.77 | 0.91% |
| 2025-11-27 | 2.02 | 2.01 | -0.02 | -0.99% | 2.00 | 2.02 | 1875719 | 37689.30 | 1.36% |
| 2025-11-26 | 1.99 | 2.03 | 0.03 | 1.50% | 1.99 | 2.05 | 2599958 | 52667.52 | 1.88% |
| 2025-11-25 | 2.00 | 2.00 | 0.01 | 0.50% | 1.99 | 2.01 | 1740974 | 34781.39 | 1.26% |
| 2025-11-24 | 1.98 | 1.99 | 0.01 | 0.51% | 1.98 | 2.00 | 1563662 | 31115.95 | 1.13% |
| 2025-11-21 | 2.03 | 1.98 | -0.06 | -2.94% | 1.98 | 2.04 | 3735062 | 74669.97 | 2.70% |
| 2025-11-20 | 2.04 | 2.04 | 0.00 | 0.00% | 2.03 | 2.06 | 1888278 | 38589.21 | 1.37% |
| 2025-11-19 | 2.06 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 2361145 | 48351.93 | 1.71% |
| 2025-11-18 | 2.12 | 2.07 | -0.05 | -2.36% | 2.06 | 2.13 | 3238778 | 67478.77 | 2.34% |
| 2025-11-17 | 2.13 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 2474703 | 52399.35 | 1.79% |
| 2025-11-14 | 2.12 | 2.13 | 0.01 | 0.47% | 2.11 | 2.16 | 3512228 | 75169.00 | 2.54% |
| 2025-11-13 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.13 | 3243570 | 68343.19 | 2.35% |
| 2025-11-12 | 2.11 | 2.09 | -0.03 | -1.42% | 2.08 | 2.13 | 2962519 | 62210.46 | 2.14% |
| 2025-11-11 | 2.07 | 2.12 | 0.05 | 2.42% | 2.06 | 2.12 | 4431677 | 92905.39 | 3.21% |
| 2025-11-10 | 2.06 | 2.07 | 0.02 | 0.98% | 2.05 | 2.08 | 2257801 | 46659.46 | 1.63% |
| 2025-11-07 | 2.05 | 2.05 | -0.01 | -0.49% | 2.05 | 2.07 | 1512511 | 31129.36 | 1.09% |
| 2025-11-06 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.08 | 1799403 | 37104.27 | 1.30% |
| 2025-11-05 | 2.05 | 2.08 | 0.02 | 0.97% | 2.04 | 2.08 | 2504590 | 51812.78 | 1.81% |
| 2025-11-04 | 2.08 | 2.06 | -0.02 | -0.96% | 2.04 | 2.08 | 2325981 | 47894.06 | 1.68% |
| 2025-11-03 | 2.06 | 2.08 | 0.02 | 0.97% | 2.06 | 2.09 | 3100494 | 64354.25 | 2.24% |
| 2025-10-31 | 2.04 | 2.06 | 0.02 | 0.98% | 2.03 | 2.08 | 3463844 | 71250.81 | 2.51% |
| 2025-10-30 | 2.03 | 2.04 | 0.01 | 0.49% | 2.02 | 2.06 | 2477580 | 50571.69 | 1.79% |
| 2025-10-29 | 2.04 | 2.03 | -0.01 | -0.49% | 2.02 | 2.04 | 1331661 | 27040.61 | 0.96% |
| 2025-10-28 | 2.04 | 2.04 | 0.01 | 0.49% | 2.03 | 2.05 | 1401219 | 28540.44 | 1.01% |
| 2025-10-27 | 2.04 | 2.03 | -0.01 | -0.49% | 2.02 | 2.05 | 1975679 | 40226.72 | 1.43% |
| 2025-10-24 | 2.05 | 2.04 | -0.01 | -0.49% | 2.03 | 2.07 | 2059548 | 42159.36 | 1.49% |
| 2025-10-23 | 2.06 | 2.05 | -0.01 | -0.49% | 2.03 | 2.08 | 2408726 | 49418.08 | 1.74% |
| 2025-10-22 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.07 | 2841609 | 58588.77 | 2.06% |
| 2025-10-21 | 2.03 | 2.05 | 0.02 | 0.99% | 2.02 | 2.06 | 2514806 | 51346.53 | 1.82% |
| 2025-10-20 | 2.03 | 2.03 | 0.01 | 0.50% | 2.02 | 2.04 | 1677391 | 34030.89 | 1.21% |
| 2025-10-17 | 2.04 | 2.02 | -0.03 | -1.46% | 2.02 | 2.07 | 2979980 | 60864.83 | 2.16% |
| 2025-10-16 | 2.03 | 2.05 | 0.02 | 0.99% | 2.02 | 2.07 | 2889547 | 59231.43 | 2.09% |
| 2025-10-15 | 2.02 | 2.03 | 0.01 | 0.50% | 2.02 | 2.04 | 1552912 | 31500.82 | 1.12% |
| 2025-10-14 | 2.03 | 2.02 | -0.01 | -0.49% | 2.02 | 2.05 | 1990575 | 40504.02 | 1.44% |
| 2025-10-13 | 2.01 | 2.03 | -0.02 | -0.98% | 1.99 | 2.04 | 2081502 | 41952.79 | 1.51% |
| 2025-10-10 | 2.03 | 2.05 | 0.01 | 0.49% | 2.02 | 2.06 | 2295066 | 46988.39 | 1.66% |
| 2025-10-09 | 2.03 | 2.04 | 0.02 | 0.99% | 2.01 | 2.04 | 1929077 | 39102.41 | 1.40% |
| 2025-09-30 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.03 | 1583296 | 31969.77 | 1.15% |
| 2025-09-29 | 2.02 | 2.03 | 0.01 | 0.50% | 2.00 | 2.03 | 1768134 | 35700.03 | 1.28% |
| 2025-09-26 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.04 | 2091705 | 42311.25 | 1.51% |
| 2025-09-25 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.05 | 1895271 | 38550.70 | 1.37% |
| 2025-09-24 | 2.02 | 2.05 | 0.02 | 0.99% | 2.02 | 2.05 | 1965829 | 40093.31 | 1.42% |
| 2025-09-23 | 2.06 | 2.03 | -0.04 | -1.93% | 2.01 | 2.07 | 2996502 | 60793.61 | 2.17% |
| 2025-09-22 | 2.08 | 2.07 | -0.01 | -0.48% | 2.05 | 2.09 | 2235185 | 46061.59 | 1.62% |
| 2025-09-19 | 2.17 | 2.08 | -0.09 | -4.15% | 2.07 | 2.17 | 4775894 | 100581.98 | 3.46% |
| 2025-09-18 | 2.17 | 2.17 | 0.00 | 0.00% | 2.13 | 2.22 | 5274823 | 115040.96 | 3.82% |
| 2025-09-17 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 3357845 | 73149.29 | 2.43% |
| 2025-09-16 | 2.18 | 2.20 | 0.02 | 0.92% | 2.15 | 2.21 | 5227726 | 113679.45 | 3.78% |
| 2025-09-15 | 2.08 | 2.18 | 0.10 | 4.81% | 2.07 | 2.27 | 9546295 | 208603.91 | 6.91% |
| 2025-09-12 | 2.03 | 2.08 | 0.06 | 2.97% | 2.02 | 2.10 | 5116670 | 105616.05 | 3.70% |
| 2025-09-11 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.03 | 2197344 | 44250.49 | 1.59% |
| 2025-09-10 | 2.02 | 2.02 | 0.00 | 0.00% | 2.01 | 2.04 | 1351436 | 27325.63 | 0.98% |
| 2025-09-09 | 2.05 | 2.02 | -0.02 | -0.98% | 2.01 | 2.05 | 1749004 | 35449.25 | 1.27% |
| 2025-09-08 | 2.03 | 2.04 | 0.01 | 0.49% | 2.03 | 2.06 | 1951468 | 39857.26 | 1.41% |
| 2025-09-05 | 2.03 | 2.03 | 0.00 | 0.00% | 1.99 | 2.04 | 2611537 | 52612.75 | 1.89% |
| 2025-09-04 | 2.05 | 2.03 | -0.02 | -0.98% | 2.01 | 2.06 | 3150611 | 64094.38 | 2.28% |
| 2025-09-03 | 2.09 | 2.05 | -0.04 | -1.91% | 2.04 | 2.10 | 2693905 | 55550.16 | 1.95% |
| 2025-09-02 | 2.11 | 2.09 | -0.03 | -1.42% | 2.07 | 2.15 | 3817868 | 80249.16 | 2.76% |
| 2025-09-01 | 2.06 | 2.12 | 0.08 | 3.92% | 2.05 | 2.15 | 5519540 | 116532.67 | 3.99% |
| 2025-08-29 | 2.07 | 2.04 | -0.03 | -1.45% | 2.04 | 2.07 | 2251168 | 46283.92 | 1.63% |
| 2025-08-28 | 2.06 | 2.07 | 0.01 | 0.49% | 2.02 | 2.08 | 3486116 | 71543.25 | 2.52% |
| 2025-08-27 | 2.12 | 2.06 | -0.07 | -3.29% | 2.06 | 2.16 | 4476856 | 94180.48 | 3.24% |
| 2025-08-26 | 2.11 | 2.13 | 0.02 | 0.95% | 2.09 | 2.14 | 3280740 | 69343.28 | 2.37% |
| 2025-08-25 | 2.09 | 2.11 | 0.03 | 1.44% | 2.08 | 2.14 | 4577658 | 96464.96 | 3.31% |
| 2025-08-22 | 2.08 | 2.08 | 0.01 | 0.48% | 2.06 | 2.09 | 2560660 | 53038.37 | 1.85% |
| 2025-08-21 | 2.09 | 2.07 | -0.02 | -0.96% | 2.06 | 2.11 | 2359660 | 49195.58 | 1.71% |
| 2025-08-20 | 2.10 | 2.09 | -0.01 | -0.48% | 2.06 | 2.10 | 2594383 | 53941.94 | 1.88% |
| 2025-08-19 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.13 | 3821056 | 80271.24 | 2.76% |
| 2025-08-18 | 2.04 | 2.08 | 0.04 | 1.96% | 2.04 | 2.11 | 3181076 | 66127.01 | 2.30% |
| 2025-08-15 | 2.03 | 2.04 | 0.01 | 0.49% | 2.02 | 2.05 | 1678694 | 34202.45 | 1.21% |
康美药业(600518)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。
