| 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 | 1.74 | 1.77 | 0.04 | 2.31% | 1.73 | 1.78 | 1733106 | 30509.87 | 1.25% |
| 2026-03-24 | 1.72 | 1.73 | 0.03 | 1.76% | 1.70 | 1.74 | 1602008 | 27581.53 | 1.16% |
| 2026-03-23 | 1.77 | 1.70 | -0.09 | -5.03% | 1.69 | 1.77 | 3079992 | 52993.88 | 2.23% |
| 2026-03-20 | 1.83 | 1.79 | -0.05 | -2.72% | 1.79 | 1.85 | 2316984 | 42017.96 | 1.68% |
| 2026-03-19 | 1.86 | 1.84 | -0.03 | -1.60% | 1.83 | 1.87 | 2148762 | 39680.75 | 1.55% |
| 2026-03-18 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.89 | 1532307 | 28637.65 | 1.11% |
| 2026-03-17 | 1.88 | 1.88 | 0.01 | 0.53% | 1.87 | 1.90 | 2037041 | 38415.23 | 1.47% |
| 2026-03-16 | 1.88 | 1.87 | -0.01 | -0.53% | 1.87 | 1.89 | 1205334 | 22626.13 | 0.87% |
| 2026-03-13 | 1.88 | 1.88 | -0.01 | -0.53% | 1.87 | 1.90 | 1900536 | 35861.77 | 1.37% |
| 2026-03-12 | 1.87 | 1.89 | 0.02 | 1.07% | 1.86 | 1.90 | 2279301 | 42943.50 | 1.65% |
| 2026-03-11 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.88 | 1520938 | 28451.92 | 1.10% |
| 2026-03-10 | 1.88 | 1.88 | 0.01 | 0.53% | 1.87 | 1.88 | 745284 | 13977.87 | 0.54% |
| 2026-03-09 | 1.87 | 1.87 | -0.01 | -0.53% | 1.86 | 1.88 | 1333413 | 24926.86 | 0.96% |
| 2026-03-06 | 1.86 | 1.88 | 0.02 | 1.08% | 1.86 | 1.89 | 1392553 | 26106.47 | 1.01% |
| 2026-03-05 | 1.87 | 1.86 | 0.00 | 0.00% | 1.86 | 1.88 | 1122827 | 21015.25 | 0.81% |
| 2026-03-04 | 1.87 | 1.86 | -0.02 | -1.06% | 1.85 | 1.88 | 1749318 | 32580.83 | 1.27% |
| 2026-03-03 | 1.90 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 2790235 | 52687.11 | 2.02% |
| 2026-03-02 | 1.91 | 1.90 | -0.03 | -1.55% | 1.89 | 1.92 | 2280557 | 43448.51 | 1.65% |
| 2026-02-27 | 1.92 | 1.93 | 0.02 | 1.05% | 1.91 | 1.93 | 1344937 | 25833.66 | 0.97% |
| 2026-02-26 | 1.93 | 1.91 | -0.02 | -1.04% | 1.91 | 1.94 | 1619885 | 31162.36 | 1.17% |
| 2026-02-25 | 1.91 | 1.93 | 0.02 | 1.05% | 1.90 | 1.94 | 2226703 | 42893.62 | 1.61% |
| 2026-02-24 | 1.91 | 1.91 | 0.02 | 1.06% | 1.90 | 1.92 | 1408849 | 26878.10 | 1.02% |
| 2026-02-13 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 1022419 | 19433.22 | 0.74% |
| 2026-02-12 | 1.92 | 1.90 | -0.02 | -1.04% | 1.90 | 1.93 | 1465961 | 27988.46 | 1.06% |
| 2026-02-11 | 1.93 | 1.92 | -0.01 | -0.52% | 1.91 | 1.93 | 1596748 | 30666.53 | 1.16% |
| 2026-02-10 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 1810106 | 34925.12 | 1.31% |
| 2026-02-09 | 1.91 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 2213698 | 42476.92 | 1.60% |
| 2026-02-06 | 1.95 | 1.92 | 0.02 | 1.05% | 1.92 | 1.98 | 3461024 | 67352.58 | 2.50% |
| 2026-02-05 | 1.90 | 1.90 | -0.01 | -0.52% | 1.89 | 1.91 | 1319156 | 25089.66 | 0.95% |
| 2026-02-04 | 1.89 | 1.91 | 0.02 | 1.06% | 1.88 | 1.91 | 1563586 | 29674.13 | 1.13% |
| 2026-02-03 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.90 | 1180970 | 22317.71 | 0.85% |
| 2026-02-02 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.91 | 1562502 | 29605.71 | 1.13% |
| 2026-01-30 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.92 | 1955304 | 37232.11 | 1.41% |
| 2026-01-29 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 1566462 | 29984.67 | 1.13% |
| 2026-01-28 | 1.93 | 1.92 | -0.01 | -0.52% | 1.91 | 1.94 | 1722143 | 33096.53 | 1.25% |
| 2026-01-27 | 1.95 | 1.93 | -0.03 | -1.53% | 1.92 | 1.96 | 2485549 | 48009.66 | 1.80% |
| 2026-01-26 | 1.94 | 1.96 | 0.02 | 1.03% | 1.92 | 1.97 | 3477950 | 67694.60 | 2.52% |
| 2026-01-23 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.94 | 1702189 | 32876.77 | 1.23% |
| 2026-01-22 | 1.92 | 1.93 | 0.00 | 0.00% | 1.92 | 1.94 | 1520628 | 29337.19 | 1.10% |
| 2026-01-21 | 1.93 | 1.93 | -0.01 | -0.52% | 1.92 | 1.94 | 1439717 | 27739.65 | 1.04% |
| 2026-01-20 | 1.92 | 1.94 | 0.01 | 0.52% | 1.92 | 1.94 | 1545146 | 29810.53 | 1.12% |
| 2026-01-19 | 1.93 | 1.93 | 0.01 | 0.52% | 1.92 | 1.93 | 963422 | 18540.62 | 0.70% |
| 2026-01-16 | 1.94 | 1.92 | -0.02 | -1.03% | 1.92 | 1.95 | 1461980 | 28178.78 | 1.06% |
| 2026-01-15 | 1.95 | 1.94 | -0.02 | -1.02% | 1.93 | 1.96 | 1886698 | 36644.89 | 1.36% |
| 2026-01-14 | 1.98 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 3489510 | 68762.01 | 2.52% |
| 2026-01-13 | 1.95 | 1.98 | 0.03 | 1.54% | 1.95 | 2.03 | 5035246 | 100358.74 | 3.64% |
| 2026-01-12 | 1.93 | 1.95 | 0.01 | 0.52% | 1.93 | 1.96 | 2965773 | 57638.10 | 2.15% |
| 2026-01-09 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.95 | 1684985 | 32642.92 | 1.22% |
| 2026-01-08 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.95 | 2360216 | 45527.55 | 1.71% |
| 2026-01-07 | 1.94 | 1.92 | -0.02 | -1.03% | 1.92 | 1.94 | 1341260 | 25840.66 | 0.97% |
| 2026-01-06 | 1.93 | 1.94 | 0.02 | 1.04% | 1.92 | 1.94 | 1498165 | 28993.91 | 1.08% |
| 2026-01-05 | 1.92 | 1.92 | 0.01 | 0.52% | 1.91 | 1.93 | 1379340 | 26468.77 | 1.00% |
| 2025-12-31 | 1.92 | 1.91 | 0.00 | 0.00% | 1.90 | 1.92 | 1066901 | 20380.58 | 0.77% |
| 2025-12-30 | 1.92 | 1.91 | -0.01 | -0.52% | 1.91 | 1.93 | 1009076 | 19335.11 | 0.73% |
| 2025-12-29 | 1.94 | 1.92 | -0.02 | -1.03% | 1.92 | 1.94 | 1023691 | 19714.39 | 0.74% |
| 2025-12-26 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.94 | 909529 | 17573.09 | 0.66% |
| 2025-12-25 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.94 | 719267 | 13876.68 | 0.52% |
| 2025-12-24 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 991893 | 19112.24 | 0.72% |
| 2025-12-23 | 1.94 | 1.92 | -0.02 | -1.03% | 1.92 | 1.94 | 1054684 | 20334.78 | 0.76% |
| 2025-12-22 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.95 | 1209014 | 23474.35 | 0.87% |
| 2025-12-19 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 1389374 | 27002.26 | 1.01% |
| 2025-12-18 | 1.91 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 961286 | 18530.92 | 0.70% |
| 2025-12-17 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 1246435 | 23862.83 | 0.90% |
| 2025-12-16 | 1.94 | 1.91 | -0.03 | -1.55% | 1.91 | 1.95 | 1603143 | 30834.31 | 1.16% |
| 2025-12-15 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.96 | 1123735 | 21836.39 | 0.81% |
| 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% |
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。
