| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 26.00 | 26.66 | 0.62 | 2.38% | 25.72 | 26.72 | 53820 | 14169.62 | 0.59% |
| 2026-03-24 | 26.12 | 26.04 | 0.27 | 1.05% | 25.34 | 26.20 | 71635 | 18444.49 | 0.78% |
| 2026-03-23 | 27.99 | 25.77 | -2.62 | -9.23% | 25.62 | 28.45 | 162787 | 42963.97 | 1.77% |
| 2026-03-20 | 27.81 | 28.39 | 0.66 | 2.38% | 27.74 | 29.10 | 133303 | 38095.02 | 1.45% |
| 2026-03-19 | 27.28 | 27.73 | 0.25 | 0.91% | 27.27 | 28.13 | 55853 | 15537.80 | 0.61% |
| 2026-03-18 | 26.87 | 27.48 | 0.65 | 2.42% | 26.62 | 27.50 | 41583 | 11293.20 | 0.45% |
| 2026-03-17 | 26.74 | 26.83 | 0.06 | 0.22% | 26.62 | 27.10 | 25002 | 6719.55 | 0.27% |
| 2026-03-16 | 26.45 | 26.77 | 0.24 | 0.90% | 26.22 | 26.82 | 37993 | 10088.93 | 0.41% |
| 2026-03-13 | 26.51 | 26.53 | -0.09 | -0.34% | 26.38 | 26.68 | 30930 | 8206.45 | 0.34% |
| 2026-03-12 | 27.12 | 26.62 | -0.41 | -1.52% | 26.44 | 27.12 | 39025 | 10383.46 | 0.43% |
| 2026-03-11 | 27.78 | 27.03 | -0.81 | -2.91% | 26.84 | 27.78 | 68293 | 18481.33 | 0.74% |
| 2026-03-10 | 28.12 | 27.84 | 0.01 | 0.04% | 27.62 | 28.12 | 36887 | 10253.50 | 0.40% |
| 2026-03-09 | 27.60 | 27.83 | 0.08 | 0.29% | 27.35 | 27.91 | 47182 | 13012.59 | 0.51% |
| 2026-03-06 | 27.53 | 27.75 | 0.23 | 0.84% | 27.33 | 27.81 | 26052 | 7211.76 | 0.28% |
| 2026-03-05 | 27.69 | 27.52 | -0.13 | -0.47% | 27.32 | 27.80 | 33938 | 9328.89 | 0.37% |
| 2026-03-04 | 28.21 | 27.65 | -0.71 | -2.50% | 27.52 | 28.48 | 45139 | 12585.90 | 0.49% |
| 2026-03-03 | 27.78 | 28.36 | 0.56 | 2.01% | 27.58 | 28.50 | 111329 | 31406.85 | 1.21% |
| 2026-03-02 | 27.52 | 27.80 | 0.01 | 0.04% | 27.25 | 27.92 | 35963 | 9946.90 | 0.39% |
| 2026-02-27 | 27.72 | 27.79 | 0.23 | 0.83% | 27.53 | 28.02 | 32539 | 9035.80 | 0.35% |
| 2026-02-26 | 27.60 | 27.56 | -0.03 | -0.11% | 27.36 | 27.67 | 33791 | 9296.08 | 0.37% |
| 2026-02-25 | 27.44 | 27.59 | 0.14 | 0.51% | 27.00 | 27.99 | 49489 | 13670.51 | 0.54% |
| 2026-02-24 | 27.44 | 27.45 | 0.27 | 0.99% | 27.02 | 27.71 | 40450 | 11125.40 | 0.44% |
| 2026-02-13 | 27.26 | 27.18 | -0.08 | -0.29% | 27.04 | 27.56 | 35991 | 9843.88 | 0.39% |
| 2026-02-12 | 27.43 | 27.26 | -0.17 | -0.62% | 27.04 | 27.46 | 37586 | 10248.74 | 0.41% |
| 2026-02-11 | 27.29 | 27.43 | 0.23 | 0.85% | 27.12 | 27.59 | 41400 | 11366.20 | 0.45% |
| 2026-02-10 | 27.14 | 27.20 | 0.20 | 0.74% | 26.77 | 27.39 | 35043 | 9536.20 | 0.38% |
| 2026-02-09 | 26.71 | 27.00 | 0.20 | 0.75% | 26.66 | 27.30 | 41782 | 11309.37 | 0.46% |
| 2026-02-06 | 27.36 | 26.80 | -0.34 | -1.25% | 26.80 | 27.52 | 62715 | 17021.73 | 0.68% |
| 2026-02-05 | 26.78 | 27.14 | 0.37 | 1.38% | 26.53 | 27.26 | 64838 | 17529.98 | 0.71% |
| 2026-02-04 | 25.71 | 26.77 | 1.08 | 4.20% | 25.69 | 26.85 | 66280 | 17476.01 | 0.72% |
| 2026-02-03 | 25.75 | 25.69 | 0.10 | 0.39% | 25.47 | 25.88 | 29853 | 7652.66 | 0.33% |
| 2026-02-02 | 26.10 | 25.59 | -0.47 | -1.80% | 25.57 | 26.53 | 59543 | 15487.09 | 0.65% |
| 2026-01-30 | 26.45 | 26.06 | -0.35 | -1.33% | 25.91 | 26.64 | 48042 | 12563.60 | 0.52% |
| 2026-01-29 | 26.62 | 26.41 | -0.31 | -1.16% | 26.21 | 26.75 | 43240 | 11442.43 | 0.47% |
| 2026-01-28 | 26.85 | 26.72 | -0.09 | -0.34% | 26.62 | 27.01 | 31065 | 8321.08 | 0.34% |
| 2026-01-27 | 27.21 | 26.81 | -0.35 | -1.29% | 26.51 | 27.25 | 37512 | 10039.22 | 0.41% |
| 2026-01-26 | 27.18 | 27.16 | 0.11 | 0.41% | 26.75 | 27.25 | 45107 | 12196.80 | 0.49% |
| 2026-01-23 | 26.64 | 27.05 | 0.46 | 1.73% | 26.59 | 27.09 | 39166 | 10541.39 | 0.43% |
| 2026-01-22 | 26.70 | 26.59 | -0.17 | -0.64% | 26.44 | 26.88 | 27670 | 7383.96 | 0.30% |
| 2026-01-21 | 26.78 | 26.76 | -0.13 | -0.48% | 26.56 | 26.99 | 34301 | 9169.11 | 0.37% |
| 2026-01-20 | 26.53 | 26.89 | 0.42 | 1.59% | 26.38 | 26.99 | 47320 | 12670.89 | 0.52% |
| 2026-01-19 | 26.28 | 26.47 | 0.19 | 0.72% | 26.05 | 26.55 | 41487 | 10934.40 | 0.45% |
| 2026-01-16 | 26.59 | 26.28 | -0.24 | -0.90% | 26.15 | 26.63 | 41542 | 10929.50 | 0.45% |
| 2026-01-15 | 26.06 | 26.52 | 0.41 | 1.57% | 25.99 | 26.57 | 59016 | 15552.08 | 0.64% |
| 2026-01-14 | 26.08 | 26.11 | 0.03 | 0.12% | 25.83 | 26.31 | 50402 | 13154.13 | 0.55% |
| 2026-01-13 | 26.10 | 26.08 | 0.00 | 0.00% | 26.03 | 26.36 | 40530 | 10616.84 | 0.44% |
| 2026-01-12 | 26.16 | 26.08 | -0.09 | -0.34% | 25.92 | 26.35 | 46202 | 12057.27 | 0.50% |
| 2026-01-09 | 26.12 | 26.17 | 0.05 | 0.19% | 25.97 | 26.18 | 40469 | 10549.65 | 0.44% |
| 2026-01-08 | 26.22 | 26.12 | -0.14 | -0.53% | 26.07 | 26.30 | 33353 | 8730.84 | 0.36% |
| 2026-01-07 | 26.46 | 26.26 | -0.20 | -0.76% | 26.21 | 26.46 | 39815 | 10480.66 | 0.43% |
| 2026-01-06 | 26.40 | 26.46 | 0.00 | 0.00% | 26.25 | 26.70 | 48504 | 12798.81 | 0.53% |
| 2026-01-05 | 26.31 | 26.46 | 0.16 | 0.61% | 26.22 | 26.71 | 50185 | 13280.88 | 0.55% |
| 2025-12-31 | 26.41 | 26.30 | -0.23 | -0.87% | 26.29 | 26.65 | 25065 | 6630.64 | 0.27% |
| 2025-12-30 | 26.35 | 26.53 | 0.18 | 0.68% | 26.12 | 26.57 | 42638 | 11242.62 | 0.46% |
| 2025-12-29 | 26.73 | 26.35 | -0.35 | -1.31% | 26.34 | 26.76 | 48138 | 12773.42 | 0.52% |
| 2025-12-26 | 26.56 | 26.70 | 0.05 | 0.19% | 26.48 | 26.89 | 35434 | 9466.53 | 0.39% |
| 2025-12-25 | 26.48 | 26.65 | 0.21 | 0.79% | 26.38 | 26.68 | 32114 | 8526.60 | 0.35% |
| 2025-12-24 | 26.59 | 26.44 | -0.17 | -0.64% | 26.25 | 26.60 | 51950 | 13717.58 | 0.57% |
| 2025-12-23 | 26.80 | 26.61 | -0.19 | -0.71% | 26.45 | 26.84 | 40461 | 10773.49 | 0.44% |
| 2025-12-22 | 26.59 | 26.80 | 0.22 | 0.83% | 26.47 | 27.03 | 51296 | 13740.54 | 0.56% |
| 2025-12-19 | 26.78 | 26.58 | -0.13 | -0.49% | 26.55 | 26.98 | 50692 | 13548.67 | 0.55% |
| 2025-12-18 | 26.63 | 26.71 | -0.10 | -0.37% | 26.61 | 26.92 | 33082 | 8860.02 | 0.36% |
| 2025-12-17 | 26.83 | 26.81 | -0.04 | -0.15% | 26.63 | 27.01 | 49021 | 13166.32 | 0.53% |
| 2025-12-16 | 27.30 | 26.85 | -0.46 | -1.68% | 26.75 | 27.66 | 72538 | 19687.02 | 0.79% |
| 2025-12-15 | 27.75 | 27.31 | -0.46 | -1.66% | 27.27 | 27.95 | 95693 | 26434.44 | 1.04% |
| 2025-12-12 | 27.88 | 27.77 | -0.14 | -0.50% | 27.41 | 28.20 | 234138 | 65048.51 | 2.55% |
| 2025-12-11 | 27.71 | 27.91 | 0.20 | 0.72% | 27.60 | 28.29 | 125555 | 35152.53 | 1.37% |
| 2025-12-10 | 27.41 | 27.71 | 0.31 | 1.13% | 27.15 | 27.83 | 121507 | 33556.21 | 1.32% |
| 2025-12-09 | 27.17 | 27.40 | 0.18 | 0.66% | 27.05 | 27.48 | 77386 | 21132.99 | 0.84% |
| 2025-12-08 | 27.33 | 27.22 | -0.11 | -0.40% | 26.88 | 27.50 | 65926 | 17901.47 | 0.72% |
| 2025-12-05 | 27.43 | 27.33 | -0.07 | -0.26% | 26.99 | 27.55 | 65378 | 17776.75 | 0.71% |
| 2025-12-04 | 27.50 | 27.40 | -0.20 | -0.72% | 27.26 | 27.70 | 68607 | 18801.49 | 0.75% |
| 2025-12-03 | 27.33 | 27.60 | 0.27 | 0.99% | 27.17 | 27.85 | 101233 | 27943.68 | 1.10% |
| 2025-12-02 | 27.17 | 27.33 | 0.27 | 1.00% | 26.87 | 27.58 | 111270 | 30328.49 | 1.21% |
| 2025-12-01 | 26.86 | 27.06 | 0.80 | 3.05% | 26.50 | 27.39 | 181321 | 48876.48 | 1.97% |
| 2025-11-28 | 26.35 | 26.26 | -0.08 | -0.30% | 26.01 | 26.40 | 65735 | 17215.53 | 0.72% |
| 2025-11-27 | 26.23 | 26.34 | 0.09 | 0.34% | 25.90 | 26.49 | 86756 | 22730.20 | 0.94% |
| 2025-11-26 | 26.36 | 26.25 | 0.05 | 0.19% | 25.78 | 26.65 | 103629 | 27124.78 | 1.13% |
| 2025-11-25 | 26.04 | 26.20 | 0.32 | 1.24% | 25.75 | 26.38 | 86887 | 22695.52 | 0.95% |
| 2025-11-24 | 26.13 | 25.88 | -0.12 | -0.46% | 25.78 | 26.34 | 74409 | 19404.55 | 0.81% |
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。
