| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 2.07 | 2.03 | -0.04 | -1.93% | 2.02 | 2.08 | 2713572 | 55513.43 | 1.96% |
| 2025-08-13 | 2.07 | 2.07 | 0.00 | 0.00% | 2.05 | 2.08 | 1709720 | 35320.09 | 1.24% |
| 2025-08-12 | 2.07 | 2.07 | 0.00 | 0.00% | 2.06 | 2.10 | 2056861 | 42728.49 | 1.49% |
| 2025-08-11 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.08 | 1636814 | 33819.80 | 1.18% |
| 2025-08-08 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 1385670 | 28538.72 | 1.00% |
| 2025-08-07 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 1571499 | 32503.31 | 1.14% |
| 2025-08-06 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.09 | 2020096 | 41905.75 | 1.46% |
| 2025-08-05 | 2.08 | 2.09 | 0.00 | 0.00% | 2.07 | 2.12 | 2135147 | 44635.53 | 1.54% |
| 2025-08-04 | 2.10 | 2.09 | -0.02 | -0.95% | 2.05 | 2.11 | 2627546 | 54472.17 | 1.90% |
| 2025-08-01 | 2.07 | 2.11 | 0.04 | 1.93% | 2.06 | 2.13 | 3201018 | 67459.08 | 2.32% |
| 2025-07-31 | 2.10 | 2.07 | -0.04 | -1.90% | 2.06 | 2.11 | 2274973 | 47307.57 | 1.65% |
| 2025-07-30 | 2.10 | 2.11 | 0.01 | 0.48% | 2.08 | 2.14 | 2545085 | 53765.89 | 1.84% |
| 2025-07-29 | 2.11 | 2.10 | -0.02 | -0.94% | 2.08 | 2.13 | 2504593 | 52640.35 | 1.81% |
| 2025-07-28 | 2.14 | 2.12 | -0.02 | -0.93% | 2.11 | 2.16 | 2516199 | 53604.79 | 1.82% |
| 2025-07-25 | 2.15 | 2.14 | -0.02 | -0.93% | 2.13 | 2.19 | 3604839 | 77620.48 | 2.61% |
| 2025-07-24 | 2.08 | 2.16 | 0.08 | 3.85% | 2.08 | 2.22 | 6790064 | 145192.89 | 4.91% |
| 2025-07-23 | 2.08 | 2.08 | -0.01 | -0.48% | 2.07 | 2.12 | 2904630 | 60816.38 | 2.10% |
| 2025-07-22 | 2.09 | 2.09 | -0.01 | -0.48% | 2.07 | 2.10 | 2160550 | 45004.00 | 1.56% |
| 2025-07-21 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.13 | 2885694 | 60654.98 | 2.09% |
| 2025-07-18 | 2.10 | 2.08 | -0.02 | -0.95% | 2.07 | 2.11 | 1861744 | 38859.82 | 1.35% |
| 2025-07-17 | 2.07 | 2.10 | 0.03 | 1.45% | 2.07 | 2.10 | 2846866 | 59431.57 | 2.06% |
| 2025-07-16 | 2.06 | 2.07 | 0.02 | 0.98% | 2.04 | 2.10 | 3454575 | 71214.69 | 2.50% |
| 2025-07-15 | 2.08 | 2.05 | -0.02 | -0.97% | 2.05 | 2.12 | 3229785 | 66981.28 | 2.34% |
| 2025-07-14 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.15 | 3816668 | 79973.51 | 2.76% |
| 2025-07-11 | 2.07 | 2.06 | -0.02 | -0.96% | 2.04 | 2.09 | 4645248 | 95773.15 | 3.36% |
| 2025-07-10 | 2.10 | 2.08 | -0.03 | -1.42% | 2.07 | 2.14 | 8188370 | 171643.73 | 5.92% |
| 2025-07-09 | 1.92 | 2.11 | 0.19 | 9.90% | 1.91 | 2.11 | 10137937 | 207124.61 | 7.33% |
| 2025-07-08 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.92 | 1350579 | 25816.17 | 0.98% |
| 2025-07-07 | 1.90 | 1.91 | 0.01 | 0.53% | 1.90 | 1.92 | 1281038 | 24449.22 | 0.93% |
| 2025-07-04 | 1.91 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 1533052 | 29190.69 | 1.11% |
| 2025-07-03 | 1.90 | 1.90 | 0.00 | 0.00% | 1.90 | 1.92 | 1542820 | 29454.42 | 1.12% |
| 2025-07-02 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 1248713 | 23710.35 | 0.90% |
| 2025-07-01 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.91 | 1522472 | 28875.22 | 1.10% |
| 2025-06-30 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 1238971 | 23463.43 | 0.90% |
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。
