| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 23.50 | 23.55 | -0.13 | -0.55% | 23.37 | 23.73 | 63166 | 14873.79 | 0.95% |
| 2025-04-02 | 23.68 | 23.68 | -0.04 | -0.17% | 23.57 | 23.81 | 59987 | 14215.38 | 0.90% |
| 2025-04-01 | 23.38 | 23.72 | 0.38 | 1.63% | 23.38 | 23.85 | 87586 | 20747.97 | 1.32% |
| 2025-03-31 | 23.68 | 23.34 | -0.46 | -1.93% | 23.30 | 23.79 | 85439 | 20056.31 | 1.29% |
| 2025-03-28 | 23.96 | 23.80 | -0.21 | -0.87% | 23.74 | 24.10 | 61660 | 14738.87 | 0.93% |
| 2025-03-27 | 23.73 | 24.01 | 0.31 | 1.31% | 23.50 | 24.05 | 101311 | 24151.29 | 1.53% |
| 2025-03-26 | 23.72 | 23.70 | -0.10 | -0.42% | 23.65 | 23.87 | 58001 | 13765.29 | 0.87% |
| 2025-03-25 | 23.62 | 23.80 | 0.17 | 0.72% | 23.56 | 23.80 | 51888 | 12301.94 | 0.78% |
| 2025-03-24 | 23.76 | 23.63 | -0.14 | -0.59% | 23.40 | 23.83 | 73850 | 17431.19 | 1.11% |
| 2025-03-21 | 23.81 | 23.77 | -0.08 | -0.34% | 23.62 | 24.02 | 77790 | 18526.84 | 1.17% |
| 2025-03-20 | 23.99 | 23.85 | -0.13 | -0.54% | 23.77 | 24.01 | 68533 | 16362.40 | 1.03% |
| 2025-03-19 | 23.85 | 23.98 | 0.07 | 0.29% | 23.85 | 24.04 | 65998 | 15793.03 | 0.99% |
| 2025-03-18 | 23.97 | 23.91 | -0.05 | -0.21% | 23.81 | 24.04 | 74532 | 17819.61 | 1.12% |
| 2025-03-17 | 24.10 | 23.96 | -0.13 | -0.54% | 23.91 | 24.16 | 103327 | 24809.87 | 1.56% |
| 2025-03-14 | 23.47 | 24.09 | 0.65 | 2.77% | 23.45 | 24.16 | 199778 | 47868.03 | 3.01% |
| 2025-03-13 | 23.50 | 23.44 | -0.08 | -0.34% | 23.32 | 23.69 | 64119 | 15022.09 | 0.97% |
| 2025-03-12 | 23.65 | 23.52 | -0.12 | -0.51% | 23.51 | 23.83 | 104864 | 24810.43 | 1.58% |
| 2025-03-11 | 23.33 | 23.64 | 0.16 | 0.68% | 23.24 | 23.77 | 78103 | 18397.55 | 1.18% |
| 2025-03-10 | 23.32 | 23.48 | 0.20 | 0.86% | 23.32 | 23.56 | 77859 | 18265.70 | 1.17% |
| 2025-03-07 | 23.32 | 23.28 | -0.03 | -0.13% | 23.13 | 23.39 | 94041 | 21870.40 | 1.42% |
| 2025-03-06 | 23.25 | 23.31 | 0.07 | 0.30% | 23.17 | 23.38 | 92101 | 21455.04 | 1.39% |
| 2025-03-05 | 23.44 | 23.24 | -0.21 | -0.90% | 23.19 | 23.49 | 82408 | 19180.40 | 1.24% |
| 2025-03-04 | 23.40 | 23.45 | 0.01 | 0.04% | 23.27 | 23.49 | 51425 | 12030.94 | 0.77% |
| 2025-03-03 | 23.30 | 23.44 | 0.10 | 0.43% | 23.26 | 23.68 | 81537 | 19167.53 | 1.23% |
| 2025-02-28 | 23.50 | 23.34 | -0.23 | -0.98% | 23.31 | 23.74 | 89720 | 21095.77 | 1.35% |
| 2025-02-27 | 23.53 | 23.57 | 0.12 | 0.51% | 23.38 | 23.65 | 84575 | 19882.15 | 1.27% |
| 2025-02-26 | 23.24 | 23.45 | 0.23 | 0.99% | 23.20 | 23.48 | 75537 | 17661.93 | 1.14% |
| 2025-02-25 | 23.59 | 23.22 | -0.40 | -1.69% | 23.10 | 23.59 | 135518 | 31640.81 | 2.04% |
| 2025-02-24 | 24.01 | 23.62 | -0.43 | -1.79% | 23.55 | 24.04 | 208841 | 49493.82 | 3.15% |
| 2025-02-21 | 24.18 | 24.05 | -0.14 | -0.58% | 24.01 | 24.31 | 113146 | 27278.54 | 1.70% |
| 2025-02-20 | 24.12 | 24.19 | -0.03 | -0.12% | 24.12 | 24.47 | 76039 | 18452.09 | 1.15% |
| 2025-02-19 | 24.09 | 24.22 | 0.08 | 0.33% | 23.95 | 24.34 | 79512 | 19221.55 | 1.20% |
| 2025-02-18 | 24.33 | 24.14 | -0.26 | -1.07% | 24.09 | 24.56 | 83055 | 20191.33 | 1.25% |
| 2025-02-17 | 24.62 | 24.40 | -0.27 | -1.09% | 24.20 | 24.66 | 137084 | 33423.58 | 2.07% |
| 2025-02-14 | 24.54 | 24.67 | 0.28 | 1.15% | 24.43 | 24.83 | 109784 | 27076.24 | 1.65% |
| 2025-02-13 | 24.28 | 24.39 | 0.11 | 0.45% | 24.24 | 24.75 | 101561 | 24841.75 | 1.53% |
| 2025-02-12 | 24.20 | 24.28 | 0.04 | 0.17% | 24.13 | 24.29 | 59269 | 14356.40 | 0.89% |
| 2025-02-11 | 24.49 | 24.24 | -0.26 | -1.06% | 24.13 | 24.49 | 69625 | 16893.97 | 1.05% |
| 2025-02-10 | 24.50 | 24.50 | 0.05 | 0.20% | 24.30 | 24.54 | 85620 | 20923.46 | 1.29% |
| 2025-02-07 | 24.10 | 24.45 | 0.44 | 1.83% | 24.00 | 24.55 | 125222 | 30515.05 | 1.89% |
| 2025-02-06 | 23.77 | 24.01 | 0.21 | 0.88% | 23.56 | 24.02 | 106551 | 25373.10 | 1.61% |
| 2025-02-05 | 24.20 | 23.80 | -0.29 | -1.20% | 23.75 | 24.28 | 76819 | 18357.04 | 1.16% |
| 2025-01-27 | 24.25 | 24.09 | -0.14 | -0.58% | 24.08 | 24.48 | 69630 | 16876.11 | 1.05% |
| 2025-01-24 | 24.17 | 24.23 | 0.01 | 0.04% | 24.14 | 24.44 | 82945 | 20152.77 | 1.25% |
| 2025-01-23 | 24.48 | 24.22 | -0.04 | -0.16% | 24.21 | 24.57 | 72984 | 17798.39 | 1.10% |
| 2025-01-22 | 24.39 | 24.26 | -0.22 | -0.90% | 24.11 | 24.40 | 55660 | 13497.63 | 0.84% |
| 2025-01-21 | 24.71 | 24.48 | -0.09 | -0.37% | 24.18 | 24.72 | 65235 | 15916.92 | 0.98% |
| 2025-01-20 | 24.79 | 24.57 | -0.03 | -0.12% | 24.48 | 25.03 | 84975 | 21039.31 | 1.28% |
| 2025-01-17 | 24.41 | 24.60 | 0.20 | 0.82% | 24.26 | 24.89 | 89060 | 21916.66 | 1.34% |
| 2025-01-16 | 24.38 | 24.40 | 0.02 | 0.08% | 24.23 | 24.76 | 82529 | 20214.07 | 1.24% |
| 2025-01-15 | 24.31 | 24.38 | -0.02 | -0.08% | 24.10 | 24.47 | 84037 | 20421.36 | 1.27% |
| 2025-01-14 | 24.06 | 24.40 | 0.29 | 1.20% | 23.96 | 24.46 | 101212 | 24563.06 | 1.53% |
| 2025-01-13 | 23.33 | 24.11 | 0.59 | 2.51% | 23.27 | 24.37 | 123932 | 29806.60 | 1.87% |
| 2025-01-10 | 24.21 | 23.52 | -0.74 | -3.05% | 23.50 | 24.27 | 112279 | 26780.07 | 1.69% |
| 2025-01-09 | 24.30 | 24.26 | -0.15 | -0.61% | 24.14 | 24.55 | 81576 | 19866.61 | 1.23% |
| 2025-01-08 | 24.56 | 24.41 | -0.19 | -0.77% | 23.90 | 24.81 | 121215 | 29515.84 | 1.83% |
| 2025-01-07 | 24.91 | 24.60 | -0.41 | -1.64% | 24.13 | 24.96 | 152674 | 37403.06 | 2.30% |
| 2025-01-06 | 25.15 | 25.01 | -0.25 | -0.99% | 24.68 | 25.80 | 148484 | 37407.77 | 2.24% |
| 2025-01-03 | 26.40 | 25.26 | -1.37 | -5.14% | 25.10 | 26.82 | 234052 | 60205.66 | 3.53% |
| 2025-01-02 | 26.18 | 26.63 | 0.86 | 3.34% | 25.18 | 27.25 | 392100 | 104049.55 | 5.91% |
| 2024-12-31 | 25.64 | 25.77 | 0.17 | 0.66% | 25.26 | 25.98 | 163830 | 41924.55 | 2.47% |
| 2024-12-30 | 25.80 | 25.60 | -0.25 | -0.97% | 25.57 | 26.05 | 96811 | 24924.68 | 1.46% |
| 2024-12-27 | 26.24 | 25.85 | -0.36 | -1.37% | 25.74 | 26.32 | 117303 | 30395.05 | 1.77% |
| 2024-12-26 | 25.75 | 26.21 | 0.27 | 1.04% | 25.75 | 26.51 | 133028 | 34752.36 | 2.00% |
| 2024-12-25 | 26.17 | 25.94 | -0.20 | -0.77% | 25.71 | 26.40 | 152815 | 39738.73 | 2.30% |
| 2024-12-24 | 26.30 | 26.14 | -0.19 | -0.72% | 26.07 | 26.83 | 209325 | 55253.73 | 3.15% |
| 2024-12-23 | 27.50 | 26.33 | -1.39 | -5.01% | 26.33 | 27.50 | 223716 | 59945.39 | 3.37% |
| 2024-12-20 | 26.62 | 27.72 | 1.02 | 3.82% | 26.49 | 28.34 | 386988 | 107067.37 | 5.83% |
| 2024-12-19 | 25.40 | 26.70 | 1.08 | 4.22% | 25.36 | 26.70 | 231596 | 60708.08 | 3.49% |
| 2024-12-18 | 25.62 | 25.62 | -0.01 | -0.04% | 25.26 | 25.70 | 88925 | 22685.96 | 1.34% |
| 2024-12-17 | 25.85 | 25.63 | -0.22 | -0.85% | 25.55 | 26.10 | 126296 | 32589.57 | 1.90% |
| 2024-12-16 | 25.95 | 25.85 | -0.07 | -0.27% | 25.45 | 26.12 | 217691 | 56062.98 | 3.28% |
| 2024-12-13 | 25.40 | 25.92 | 0.44 | 1.73% | 25.30 | 26.02 | 270107 | 69482.45 | 4.07% |
| 2024-12-12 | 24.85 | 25.48 | 0.60 | 2.41% | 24.75 | 25.79 | 188847 | 48012.82 | 2.85% |
| 2024-12-11 | 24.60 | 24.88 | 0.20 | 0.81% | 24.47 | 24.92 | 92085 | 22799.04 | 1.39% |
| 2024-12-10 | 24.98 | 24.68 | 0.15 | 0.61% | 24.58 | 25.09 | 122332 | 30383.12 | 1.84% |
| 2024-12-09 | 24.39 | 24.53 | 0.16 | 0.66% | 24.31 | 24.57 | 80952 | 19788.38 | 1.22% |
| 2024-12-06 | 24.17 | 24.37 | 0.19 | 0.79% | 24.10 | 24.47 | 109149 | 26523.26 | 1.64% |
| 2024-12-05 | 24.17 | 24.18 | -0.08 | -0.33% | 24.00 | 24.26 | 73713 | 17780.91 | 1.11% |
| 2024-12-04 | 24.52 | 24.26 | -0.40 | -1.62% | 24.15 | 24.58 | 75370 | 18348.16 | 1.14% |
山东药玻(600529)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。
