| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 26.20 | 26.70 | 0.71 | 2.73% | 26.01 | 26.83 | 92105 | 24390.54 | 1.01% |
| 2025-04-07 | 26.80 | 25.99 | -1.85 | -6.65% | 25.50 | 26.95 | 110943 | 29095.43 | 1.21% |
| 2025-04-03 | 27.86 | 27.84 | -0.18 | -0.64% | 27.80 | 28.19 | 51881 | 14504.78 | 0.57% |
| 2025-04-02 | 28.35 | 28.02 | -0.31 | -1.09% | 27.99 | 28.49 | 52817 | 14876.29 | 0.58% |
| 2025-04-01 | 27.84 | 28.33 | 0.53 | 1.91% | 27.73 | 28.78 | 114166 | 32436.85 | 1.25% |
| 2025-03-31 | 27.70 | 27.80 | 0.00 | 0.00% | 27.63 | 28.19 | 72515 | 20221.95 | 0.79% |
| 2025-03-28 | 27.94 | 27.80 | -0.22 | -0.79% | 27.70 | 28.22 | 99458 | 27789.13 | 1.09% |
| 2025-03-27 | 27.66 | 28.02 | 0.31 | 1.12% | 27.59 | 28.07 | 60076 | 16745.62 | 0.66% |
| 2025-03-26 | 27.91 | 27.71 | -0.24 | -0.86% | 27.68 | 27.97 | 41409 | 11512.94 | 0.45% |
| 2025-03-25 | 28.19 | 27.95 | -0.23 | -0.82% | 27.66 | 28.26 | 58455 | 16288.60 | 0.64% |
| 2025-03-24 | 28.15 | 28.18 | 0.01 | 0.04% | 28.03 | 28.55 | 54406 | 15353.56 | 0.59% |
| 2025-03-21 | 28.89 | 28.17 | -0.10 | -0.35% | 28.03 | 28.96 | 69269 | 19692.64 | 0.76% |
| 2025-03-20 | 28.64 | 28.27 | -0.37 | -1.29% | 28.16 | 28.74 | 59114 | 16749.84 | 0.65% |
| 2025-03-19 | 28.71 | 28.64 | -0.16 | -0.56% | 28.55 | 28.96 | 33756 | 9686.79 | 0.37% |
| 2025-03-18 | 29.25 | 28.80 | -0.33 | -1.13% | 28.77 | 29.26 | 54371 | 15738.72 | 0.59% |
| 2025-03-17 | 29.59 | 29.13 | -0.24 | -0.82% | 29.06 | 30.39 | 103122 | 30539.62 | 1.13% |
| 2025-03-14 | 28.20 | 29.37 | 1.11 | 3.93% | 28.14 | 29.38 | 142311 | 41302.05 | 1.55% |
| 2025-03-13 | 27.80 | 28.26 | 0.42 | 1.51% | 27.79 | 28.26 | 65738 | 18431.17 | 0.72% |
| 2025-03-12 | 27.90 | 27.84 | -0.06 | -0.22% | 27.68 | 27.94 | 39144 | 10878.51 | 0.43% |
| 2025-03-11 | 27.68 | 27.90 | 0.01 | 0.04% | 27.49 | 27.90 | 38483 | 10676.65 | 0.42% |
| 2025-03-10 | 27.31 | 27.89 | 0.49 | 1.79% | 27.30 | 27.98 | 72120 | 20030.52 | 0.79% |
| 2025-03-07 | 27.19 | 27.40 | 0.19 | 0.70% | 27.00 | 27.41 | 59944 | 16312.49 | 0.65% |
| 2025-03-06 | 27.46 | 27.21 | -0.26 | -0.95% | 27.00 | 27.61 | 92812 | 25269.57 | 1.01% |
| 2025-03-05 | 27.63 | 27.47 | -0.16 | -0.58% | 27.13 | 27.76 | 38420 | 10515.30 | 0.42% |
| 2025-03-04 | 27.60 | 27.63 | -0.05 | -0.18% | 27.39 | 27.80 | 36693 | 10136.72 | 0.40% |
| 2025-03-03 | 27.33 | 27.68 | 0.47 | 1.73% | 27.19 | 28.15 | 73298 | 20393.11 | 0.80% |
| 2025-02-28 | 27.30 | 27.21 | -0.10 | -0.37% | 27.09 | 27.98 | 58906 | 16216.28 | 0.64% |
| 2025-02-27 | 26.97 | 27.31 | 0.33 | 1.22% | 26.88 | 27.44 | 50792 | 13798.27 | 0.55% |
| 2025-02-26 | 26.72 | 26.98 | 0.22 | 0.82% | 26.71 | 27.09 | 35508 | 9549.58 | 0.39% |
| 2025-02-25 | 26.88 | 26.76 | -0.18 | -0.67% | 26.61 | 27.05 | 40628 | 10905.67 | 0.44% |
| 2025-02-24 | 27.00 | 26.94 | -0.08 | -0.30% | 26.80 | 27.25 | 49196 | 13294.92 | 0.54% |
| 2025-02-21 | 27.11 | 27.02 | -0.10 | -0.37% | 26.92 | 27.32 | 49944 | 13509.65 | 0.55% |
| 2025-02-20 | 27.09 | 27.12 | -0.05 | -0.18% | 26.86 | 27.42 | 52302 | 14170.72 | 0.57% |
| 2025-02-19 | 26.98 | 27.17 | 0.09 | 0.33% | 26.75 | 27.20 | 37406 | 10111.70 | 0.41% |
| 2025-02-18 | 27.40 | 27.08 | -0.39 | -1.42% | 26.97 | 27.74 | 51355 | 14061.34 | 0.56% |
| 2025-02-17 | 27.89 | 27.47 | -0.42 | -1.51% | 27.33 | 27.90 | 58151 | 15982.18 | 0.64% |
| 2025-02-14 | 27.52 | 27.89 | 0.29 | 1.05% | 27.43 | 27.98 | 53730 | 14961.85 | 0.59% |
| 2025-02-13 | 27.10 | 27.60 | 0.45 | 1.66% | 27.04 | 28.00 | 88983 | 24594.41 | 0.97% |
| 2025-02-12 | 27.35 | 27.15 | -0.22 | -0.80% | 27.00 | 27.35 | 53971 | 14638.80 | 0.59% |
| 2025-02-11 | 26.77 | 27.37 | 0.49 | 1.82% | 26.50 | 27.53 | 96811 | 26097.44 | 1.06% |
| 2025-02-10 | 27.10 | 26.88 | -0.22 | -0.81% | 26.78 | 27.20 | 64301 | 17302.47 | 0.70% |
| 2025-02-07 | 26.91 | 27.10 | 0.16 | 0.59% | 26.69 | 27.28 | 57646 | 15608.91 | 0.63% |
| 2025-02-06 | 27.08 | 26.94 | -0.21 | -0.77% | 26.50 | 27.15 | 61179 | 16409.28 | 0.67% |
| 2025-02-05 | 27.60 | 27.15 | -0.43 | -1.56% | 27.04 | 27.71 | 39845 | 10830.46 | 0.44% |
| 2025-01-27 | 27.16 | 27.58 | 0.49 | 1.81% | 27.12 | 27.74 | 46581 | 12810.64 | 0.51% |
| 2025-01-24 | 27.35 | 27.09 | -0.26 | -0.95% | 27.04 | 27.44 | 52243 | 14195.52 | 0.57% |
| 2025-01-23 | 27.80 | 27.35 | -0.24 | -0.87% | 27.32 | 27.86 | 40334 | 11111.59 | 0.44% |
| 2025-01-22 | 27.60 | 27.59 | -0.05 | -0.18% | 27.24 | 27.65 | 32306 | 8875.50 | 0.35% |
| 2025-01-21 | 28.00 | 27.64 | -0.36 | -1.29% | 27.31 | 28.08 | 56947 | 15679.76 | 0.62% |
| 2025-01-20 | 28.15 | 28.00 | -0.15 | -0.53% | 27.74 | 28.43 | 53970 | 15121.96 | 0.59% |
| 2025-01-17 | 28.22 | 28.15 | -0.16 | -0.57% | 28.05 | 28.51 | 34052 | 9598.50 | 0.37% |
| 2025-01-16 | 28.55 | 28.31 | -0.14 | -0.49% | 28.15 | 28.74 | 44716 | 12698.51 | 0.49% |
| 2025-01-15 | 28.20 | 28.45 | 0.17 | 0.60% | 27.84 | 28.80 | 49354 | 14028.45 | 0.54% |
| 2025-01-14 | 27.74 | 28.28 | 0.54 | 1.95% | 27.56 | 28.37 | 46096 | 12956.69 | 0.50% |
| 2025-01-13 | 27.59 | 27.74 | 0.04 | 0.14% | 27.45 | 28.17 | 35538 | 9893.88 | 0.39% |
| 2025-01-10 | 28.18 | 27.70 | -0.63 | -2.22% | 27.70 | 28.48 | 31262 | 8778.72 | 0.34% |
| 2025-01-09 | 28.14 | 28.33 | 0.12 | 0.43% | 27.90 | 28.75 | 44838 | 12739.33 | 0.49% |
| 2025-01-08 | 27.65 | 28.21 | 0.48 | 1.73% | 27.52 | 28.45 | 80295 | 22519.05 | 0.88% |
| 2025-01-07 | 28.88 | 27.73 | -1.18 | -4.08% | 27.38 | 28.89 | 78477 | 21833.74 | 0.86% |
| 2025-01-06 | 27.68 | 28.91 | 1.23 | 4.44% | 27.68 | 29.10 | 146814 | 42195.70 | 1.60% |
| 2025-01-03 | 28.14 | 27.68 | -0.46 | -1.63% | 27.43 | 28.38 | 93024 | 25905.68 | 1.02% |
| 2025-01-02 | 29.08 | 28.14 | -0.94 | -3.23% | 27.93 | 29.28 | 53339 | 15209.03 | 0.58% |
| 2024-12-31 | 29.66 | 29.08 | -0.58 | -1.96% | 29.01 | 29.68 | 53582 | 15678.01 | 0.59% |
| 2024-12-30 | 29.50 | 29.66 | 0.09 | 0.30% | 29.40 | 30.13 | 61084 | 18189.56 | 0.67% |
| 2024-12-27 | 29.85 | 29.57 | -0.20 | -0.67% | 29.26 | 29.90 | 56778 | 16754.09 | 0.62% |
| 2024-12-26 | 29.90 | 29.77 | -0.15 | -0.50% | 29.66 | 30.02 | 45578 | 13569.15 | 0.50% |
| 2024-12-25 | 30.12 | 29.92 | -0.17 | -0.56% | 29.58 | 30.30 | 33702 | 10078.43 | 0.37% |
| 2024-12-24 | 29.43 | 30.09 | 0.66 | 2.24% | 29.40 | 30.16 | 72344 | 21566.13 | 0.79% |
| 2024-12-23 | 29.39 | 29.43 | 0.01 | 0.03% | 29.35 | 29.68 | 46683 | 13776.02 | 0.51% |
| 2024-12-20 | 29.76 | 29.42 | -0.42 | -1.41% | 29.33 | 30.10 | 51982 | 15400.11 | 0.57% |
| 2024-12-19 | 29.53 | 29.84 | 0.21 | 0.71% | 29.42 | 29.98 | 33786 | 10043.90 | 0.37% |
| 2024-12-18 | 29.52 | 29.63 | 0.11 | 0.37% | 29.50 | 29.90 | 32023 | 9518.89 | 0.35% |
| 2024-12-17 | 29.66 | 29.52 | -0.19 | -0.64% | 29.44 | 30.16 | 47475 | 14127.66 | 0.52% |
| 2024-12-16 | 29.54 | 29.71 | 0.17 | 0.58% | 29.25 | 29.88 | 57673 | 17033.47 | 0.63% |
| 2024-12-13 | 30.18 | 29.54 | -0.63 | -2.09% | 29.52 | 30.37 | 67480 | 20074.38 | 0.74% |
| 2024-12-12 | 29.85 | 30.17 | 0.27 | 0.90% | 29.61 | 30.30 | 55539 | 16684.06 | 0.61% |
| 2024-12-11 | 30.00 | 29.90 | -0.46 | -1.52% | 29.17 | 30.15 | 109002 | 32412.18 | 1.19% |
| 2024-12-10 | 30.20 | 30.36 | 0.64 | 2.15% | 30.18 | 31.38 | 112929 | 34558.46 | 1.23% |
| 2024-12-09 | 29.62 | 29.72 | 0.18 | 0.61% | 29.40 | 30.08 | 41252 | 12262.11 | 0.45% |
| 2024-12-06 | 29.34 | 29.54 | 0.21 | 0.72% | 29.07 | 29.68 | 53481 | 15702.86 | 0.58% |
济川药业(600566)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。
