| 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 | 20.28 | 20.36 | 0.12 | 0.59% | 20.23 | 20.43 | 53796 | 10942.81 | 0.81% |
| 2026-02-02 | 20.47 | 20.24 | -0.21 | -1.03% | 20.23 | 20.58 | 77323 | 15796.02 | 1.17% |
| 2026-01-30 | 20.58 | 20.45 | -0.17 | -0.82% | 20.45 | 20.79 | 72342 | 14886.06 | 1.09% |
| 2026-01-29 | 20.56 | 20.62 | 0.06 | 0.29% | 20.38 | 20.68 | 90319 | 18538.96 | 1.36% |
| 2026-01-28 | 20.65 | 20.56 | -0.16 | -0.77% | 20.53 | 20.72 | 87434 | 18005.16 | 1.32% |
| 2026-01-27 | 20.94 | 20.72 | -0.29 | -1.38% | 20.61 | 20.99 | 93343 | 19338.63 | 1.41% |
| 2026-01-26 | 21.14 | 21.01 | -0.07 | -0.33% | 20.77 | 21.15 | 117460 | 24587.20 | 1.77% |
| 2026-01-23 | 20.82 | 21.08 | 0.29 | 1.39% | 20.80 | 21.13 | 126255 | 26476.30 | 1.90% |
| 2026-01-22 | 20.77 | 20.79 | 0.08 | 0.39% | 20.69 | 20.81 | 69587 | 14437.34 | 1.05% |
| 2026-01-21 | 20.81 | 20.71 | -0.16 | -0.77% | 20.63 | 20.93 | 104124 | 21639.89 | 1.57% |
| 2026-01-20 | 21.01 | 20.87 | -0.19 | -0.90% | 20.81 | 21.05 | 94542 | 19738.60 | 1.42% |
| 2026-01-19 | 21.10 | 21.06 | -0.03 | -0.14% | 21.03 | 21.30 | 99978 | 21106.77 | 1.51% |
| 2026-01-16 | 21.52 | 21.09 | -0.30 | -1.40% | 21.07 | 21.73 | 163050 | 34679.86 | 2.46% |
| 2026-01-15 | 21.00 | 21.39 | 0.39 | 1.86% | 20.90 | 21.61 | 243941 | 52088.48 | 3.68% |
| 2026-01-14 | 20.82 | 21.00 | 0.46 | 2.24% | 20.68 | 21.26 | 307485 | 64491.54 | 4.63% |
| 2026-01-13 | 20.66 | 20.54 | -0.01 | -0.05% | 20.44 | 20.74 | 113494 | 23347.13 | 1.71% |
| 2026-01-12 | 20.34 | 20.55 | 0.17 | 0.83% | 20.22 | 20.59 | 132983 | 27120.64 | 2.00% |
| 2026-01-09 | 20.24 | 20.38 | 0.16 | 0.79% | 20.22 | 20.43 | 78817 | 16033.28 | 1.19% |
| 2026-01-08 | 20.22 | 20.22 | -0.03 | -0.15% | 20.22 | 20.33 | 79269 | 16071.90 | 1.19% |
| 2026-01-07 | 20.54 | 20.25 | -0.29 | -1.41% | 20.25 | 20.58 | 88923 | 18115.49 | 1.34% |
| 2026-01-06 | 20.37 | 20.54 | 0.22 | 1.08% | 20.33 | 20.71 | 124339 | 25529.09 | 1.87% |
| 2026-01-05 | 20.15 | 20.32 | 0.39 | 1.96% | 19.98 | 20.33 | 127412 | 25705.52 | 1.92% |
| 2025-12-31 | 20.00 | 19.93 | -0.07 | -0.35% | 19.91 | 20.03 | 45128 | 8998.65 | 0.68% |
| 2025-12-30 | 19.97 | 20.00 | 0.00 | 0.00% | 19.94 | 20.06 | 32360 | 6470.53 | 0.49% |
| 2025-12-29 | 20.14 | 20.00 | -0.17 | -0.84% | 19.95 | 20.15 | 68483 | 13719.71 | 1.03% |
| 2025-12-26 | 20.21 | 20.17 | -0.09 | -0.44% | 20.13 | 20.28 | 39183 | 7922.86 | 0.59% |
| 2025-12-25 | 20.21 | 20.26 | 0.05 | 0.25% | 20.14 | 20.29 | 31384 | 6352.48 | 0.47% |
| 2025-12-24 | 20.10 | 20.21 | 0.14 | 0.70% | 20.02 | 20.22 | 34387 | 6931.12 | 0.52% |
| 2025-12-23 | 20.27 | 20.07 | -0.21 | -1.04% | 20.05 | 20.33 | 55081 | 11088.42 | 0.83% |
| 2025-12-22 | 20.32 | 20.28 | -0.07 | -0.34% | 20.23 | 20.37 | 38964 | 7907.10 | 0.59% |
| 2025-12-19 | 20.34 | 20.35 | 0.01 | 0.05% | 20.25 | 20.40 | 39785 | 8094.42 | 0.60% |
| 2025-12-18 | 20.25 | 20.34 | 0.05 | 0.25% | 20.22 | 20.37 | 36739 | 7458.42 | 0.55% |
| 2025-12-17 | 20.30 | 20.29 | -0.03 | -0.15% | 20.14 | 20.37 | 52450 | 10607.02 | 0.79% |
| 2025-12-16 | 20.48 | 20.32 | -0.18 | -0.88% | 20.30 | 20.55 | 58023 | 11824.92 | 0.87% |
| 2025-12-15 | 20.15 | 20.50 | 0.44 | 2.19% | 20.05 | 20.57 | 117621 | 23986.99 | 1.77% |
| 2025-12-12 | 20.19 | 20.06 | -0.16 | -0.79% | 20.06 | 20.30 | 148275 | 29924.56 | 2.23% |
| 2025-12-11 | 20.08 | 20.22 | 0.14 | 0.70% | 19.95 | 20.37 | 89578 | 18108.26 | 1.35% |
| 2025-12-10 | 20.12 | 20.08 | -0.05 | -0.25% | 19.98 | 20.18 | 46820 | 9388.67 | 0.71% |
| 2025-12-09 | 20.09 | 20.13 | 0.00 | 0.00% | 20.07 | 20.21 | 41562 | 8379.67 | 0.63% |
| 2025-12-08 | 20.15 | 20.13 | -0.02 | -0.10% | 20.09 | 20.22 | 41942 | 8451.92 | 0.63% |
| 2025-12-05 | 19.95 | 20.15 | 0.19 | 0.95% | 19.90 | 20.15 | 42335 | 8483.01 | 0.64% |
| 2025-12-04 | 20.09 | 19.96 | -0.13 | -0.65% | 19.91 | 20.10 | 44337 | 8858.73 | 0.67% |
| 2025-12-03 | 20.06 | 20.09 | 0.00 | 0.00% | 19.98 | 20.12 | 48597 | 9734.05 | 0.73% |
| 2025-12-02 | 20.18 | 20.09 | -0.10 | -0.50% | 20.08 | 20.19 | 39374 | 7916.26 | 0.59% |
| 2025-12-01 | 20.12 | 20.19 | 0.06 | 0.30% | 20.05 | 20.26 | 60226 | 12136.81 | 0.91% |
| 2025-11-28 | 20.35 | 20.13 | -0.25 | -1.23% | 20.10 | 20.39 | 78564 | 15850.24 | 1.18% |
| 2025-11-27 | 20.46 | 20.38 | -0.07 | -0.34% | 20.37 | 20.48 | 43043 | 8789.84 | 0.65% |
| 2025-11-26 | 20.52 | 20.45 | -0.10 | -0.49% | 20.45 | 20.60 | 44910 | 9217.23 | 0.68% |
| 2025-11-25 | 20.49 | 20.55 | 0.10 | 0.49% | 20.40 | 20.57 | 56668 | 11608.34 | 0.85% |
| 2025-11-24 | 20.52 | 20.45 | -0.04 | -0.20% | 20.37 | 20.63 | 53628 | 10960.70 | 0.81% |
| 2025-11-21 | 20.89 | 20.49 | -0.45 | -2.15% | 20.49 | 20.99 | 95293 | 19723.41 | 1.44% |
| 2025-11-20 | 20.95 | 20.94 | -0.04 | -0.19% | 20.88 | 21.05 | 44856 | 9396.32 | 0.68% |
| 2025-11-19 | 21.00 | 20.98 | -0.06 | -0.29% | 20.90 | 21.09 | 47027 | 9856.99 | 0.71% |
| 2025-11-18 | 21.20 | 21.04 | -0.17 | -0.80% | 20.98 | 21.26 | 63883 | 13496.69 | 0.96% |
| 2025-11-17 | 21.33 | 21.21 | -0.13 | -0.61% | 21.16 | 21.33 | 59429 | 12607.38 | 0.90% |
| 2025-11-14 | 21.33 | 21.34 | -0.03 | -0.14% | 21.30 | 21.52 | 63734 | 13661.35 | 0.96% |
| 2025-11-13 | 21.36 | 21.37 | 0.01 | 0.05% | 21.26 | 21.38 | 59296 | 12633.69 | 0.89% |
| 2025-11-12 | 21.35 | 21.36 | 0.04 | 0.19% | 21.31 | 21.50 | 75510 | 16158.49 | 1.14% |
| 2025-11-11 | 21.30 | 21.32 | 0.02 | 0.09% | 21.20 | 21.35 | 70289 | 14961.87 | 1.06% |
| 2025-11-10 | 20.90 | 21.30 | 0.39 | 1.87% | 20.89 | 21.34 | 116615 | 24741.05 | 1.76% |
| 2025-11-07 | 20.90 | 20.91 | -0.01 | -0.05% | 20.86 | 20.97 | 56126 | 11732.50 | 0.85% |
| 2025-11-06 | 20.88 | 20.92 | 0.02 | 0.10% | 20.82 | 20.92 | 50744 | 10594.96 | 0.76% |
| 2025-11-05 | 20.79 | 20.90 | 0.10 | 0.48% | 20.71 | 20.92 | 67677 | 14128.03 | 1.02% |
| 2025-11-04 | 20.84 | 20.80 | -0.06 | -0.29% | 20.78 | 20.91 | 61123 | 12734.50 | 0.92% |
| 2025-11-03 | 20.93 | 20.86 | -0.04 | -0.19% | 20.80 | 20.93 | 60929 | 12696.09 | 0.92% |
| 2025-10-31 | 20.81 | 20.90 | 0.06 | 0.29% | 20.81 | 20.94 | 57133 | 11930.92 | 0.86% |
| 2025-10-30 | 21.05 | 20.84 | -0.21 | -1.00% | 20.83 | 21.11 | 107312 | 22475.42 | 1.62% |
| 2025-10-29 | 21.13 | 21.05 | -0.13 | -0.61% | 20.98 | 21.17 | 84948 | 17871.07 | 1.28% |
| 2025-10-28 | 21.10 | 21.18 | -0.11 | -0.52% | 21.10 | 21.26 | 52469 | 11117.40 | 0.79% |
| 2025-10-27 | 21.27 | 21.29 | 0.06 | 0.28% | 21.20 | 21.34 | 57180 | 12176.01 | 0.86% |
| 2025-10-24 | 21.20 | 21.23 | 0.05 | 0.24% | 21.13 | 21.25 | 41896 | 8878.51 | 0.63% |
| 2025-10-23 | 21.11 | 21.18 | 0.05 | 0.24% | 21.03 | 21.20 | 47389 | 9991.68 | 0.71% |
| 2025-10-22 | 21.17 | 21.13 | -0.07 | -0.33% | 21.10 | 21.20 | 36227 | 7659.79 | 0.55% |
| 2025-10-21 | 21.03 | 21.20 | 0.20 | 0.95% | 20.96 | 21.24 | 54498 | 11519.61 | 0.82% |
| 2025-10-20 | 21.03 | 21.00 | -0.02 | -0.10% | 21.00 | 21.10 | 45168 | 9495.50 | 0.68% |
| 2025-10-17 | 21.16 | 21.02 | -0.17 | -0.80% | 21.00 | 21.24 | 72390 | 15258.24 | 1.09% |
| 2025-10-16 | 21.30 | 21.19 | -0.13 | -0.61% | 21.17 | 21.32 | 57411 | 12192.36 | 0.87% |
| 2025-10-15 | 21.37 | 21.32 | -0.03 | -0.14% | 21.26 | 21.43 | 52145 | 11120.46 | 0.79% |
| 2025-10-14 | 21.25 | 21.35 | 0.14 | 0.66% | 21.20 | 21.43 | 69667 | 14849.44 | 1.05% |
| 2025-10-13 | 21.05 | 21.21 | -0.33 | -1.53% | 20.98 | 21.25 | 84602 | 17907.87 | 1.27% |
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。
