| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
