| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 21.81 | 21.73 | -0.05 | -0.23% | 21.68 | 21.86 | 69846 | 15187.08 | 1.05% |
| 2025-05-19 | 21.64 | 21.78 | 0.17 | 0.79% | 21.60 | 21.80 | 62224 | 13511.68 | 0.94% |
| 2025-05-16 | 21.59 | 21.61 | 0.02 | 0.09% | 21.48 | 21.64 | 62577 | 13504.40 | 0.94% |
| 2025-05-15 | 21.88 | 21.59 | -0.32 | -1.46% | 21.59 | 21.93 | 95851 | 20832.77 | 1.44% |
| 2025-05-14 | 21.92 | 21.91 | -0.05 | -0.23% | 21.65 | 21.96 | 124358 | 27079.79 | 1.87% |
| 2025-05-13 | 22.15 | 21.96 | -0.04 | -0.18% | 21.94 | 22.19 | 124310 | 27427.83 | 1.87% |
| 2025-05-12 | 22.13 | 22.00 | -0.04 | -0.18% | 21.90 | 22.16 | 105418 | 23184.03 | 1.59% |
| 2025-05-09 | 22.12 | 22.04 | -0.08 | -0.36% | 22.00 | 22.15 | 53634 | 11838.02 | 0.81% |
| 2025-05-08 | 22.08 | 22.12 | 0.03 | 0.14% | 22.01 | 22.15 | 58496 | 12929.77 | 0.88% |
| 2025-05-07 | 22.20 | 22.09 | 0.00 | 0.00% | 22.00 | 22.32 | 100794 | 22335.62 | 1.52% |
| 2025-05-06 | 22.19 | 22.09 | -0.09 | -0.41% | 21.96 | 22.27 | 120705 | 26678.62 | 1.82% |
| 2025-04-30 | 22.00 | 22.18 | 0.17 | 0.77% | 22.00 | 22.30 | 64000 | 14190.63 | 0.96% |
| 2025-04-29 | 22.10 | 22.01 | -0.10 | -0.45% | 21.91 | 22.10 | 57887 | 12729.51 | 0.87% |
| 2025-04-28 | 22.12 | 22.11 | -0.02 | -0.09% | 21.94 | 22.28 | 77657 | 17211.71 | 1.17% |
| 2025-04-25 | 22.33 | 22.13 | -0.21 | -0.94% | 21.98 | 22.33 | 114883 | 25396.32 | 1.73% |
| 2025-04-24 | 22.05 | 22.34 | 0.30 | 1.36% | 21.96 | 22.44 | 75356 | 16765.83 | 1.14% |
| 2025-04-23 | 21.93 | 22.04 | 0.11 | 0.50% | 21.93 | 22.22 | 44904 | 9894.18 | 0.68% |
| 2025-04-22 | 21.89 | 21.93 | 0.00 | 0.00% | 21.75 | 22.00 | 50856 | 11143.90 | 0.77% |
| 2025-04-21 | 21.88 | 21.93 | 0.01 | 0.05% | 21.82 | 22.01 | 42387 | 9301.16 | 0.64% |
| 2025-04-18 | 21.93 | 21.92 | -0.15 | -0.68% | 21.80 | 22.00 | 51653 | 11304.95 | 0.78% |
| 2025-04-17 | 22.00 | 22.07 | -0.03 | -0.14% | 21.95 | 22.30 | 39602 | 8764.14 | 0.60% |
| 2025-04-16 | 22.02 | 22.10 | 0.02 | 0.09% | 21.92 | 22.55 | 79512 | 17631.67 | 1.20% |
| 2025-04-15 | 22.09 | 22.08 | -0.01 | -0.05% | 21.92 | 22.15 | 46198 | 10159.81 | 0.70% |
| 2025-04-14 | 22.20 | 22.09 | 0.08 | 0.36% | 22.03 | 22.25 | 60812 | 13449.62 | 0.92% |
| 2025-04-11 | 21.92 | 22.01 | -0.03 | -0.14% | 21.81 | 22.13 | 63772 | 14028.99 | 0.96% |
| 2025-04-10 | 22.20 | 22.04 | 0.03 | 0.14% | 22.01 | 22.39 | 110743 | 24541.54 | 1.67% |
| 2025-04-09 | 21.60 | 22.01 | 0.04 | 0.18% | 21.35 | 22.18 | 101595 | 22155.37 | 1.53% |
| 2025-04-08 | 21.33 | 21.97 | 0.55 | 2.57% | 21.33 | 22.04 | 135837 | 29625.54 | 2.05% |
| 2025-04-07 | 22.80 | 21.42 | -2.13 | -9.04% | 21.20 | 22.94 | 212752 | 46698.71 | 3.21% |
| 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% |
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。
