| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 26.42 | 26.00 | -0.51 | -1.92% | 25.66 | 26.75 | 87325 | 22785.97 | 0.95% |
| 2025-11-20 | 26.78 | 26.51 | -0.18 | -0.67% | 26.45 | 26.94 | 65579 | 17455.77 | 0.71% |
| 2025-11-19 | 27.50 | 26.69 | -0.82 | -2.98% | 26.40 | 27.50 | 114210 | 30525.28 | 1.24% |
| 2025-11-18 | 27.82 | 27.51 | -0.43 | -1.54% | 27.41 | 28.14 | 65905 | 18215.15 | 0.72% |
| 2025-11-17 | 27.85 | 27.94 | 0.19 | 0.68% | 27.19 | 28.09 | 116571 | 32185.21 | 1.27% |
| 2025-11-14 | 27.73 | 27.75 | -0.12 | -0.43% | 27.41 | 28.43 | 118466 | 33238.59 | 1.29% |
| 2025-11-13 | 28.10 | 27.87 | -0.12 | -0.43% | 27.40 | 28.16 | 113725 | 31495.37 | 1.24% |
| 2025-11-12 | 27.89 | 27.99 | 0.30 | 1.08% | 27.70 | 28.27 | 185711 | 51977.02 | 2.02% |
| 2025-11-11 | 26.87 | 27.69 | 0.63 | 2.33% | 26.80 | 27.87 | 166112 | 45776.01 | 1.81% |
| 2025-11-10 | 26.63 | 27.06 | 0.79 | 3.01% | 26.63 | 27.11 | 180558 | 48677.50 | 1.97% |
| 2025-11-07 | 25.28 | 26.27 | 0.98 | 3.88% | 25.23 | 26.72 | 188441 | 49307.44 | 2.05% |
| 2025-11-06 | 25.25 | 25.29 | 0.11 | 0.44% | 25.12 | 25.34 | 25424 | 6428.81 | 0.28% |
| 2025-11-05 | 25.23 | 25.18 | -0.06 | -0.24% | 25.07 | 25.27 | 28049 | 7062.71 | 0.31% |
| 2025-11-04 | 25.07 | 25.24 | 0.17 | 0.68% | 24.97 | 25.27 | 44873 | 11285.41 | 0.49% |
| 2025-11-03 | 25.06 | 25.07 | 0.01 | 0.04% | 24.92 | 25.20 | 27280 | 6832.00 | 0.30% |
| 2025-10-31 | 24.74 | 25.06 | 0.30 | 1.21% | 24.67 | 25.10 | 40140 | 10026.75 | 0.44% |
| 2025-10-30 | 24.86 | 24.76 | -0.09 | -0.36% | 24.71 | 25.19 | 45468 | 11327.19 | 0.50% |
| 2025-10-29 | 24.46 | 24.85 | 0.38 | 1.55% | 24.37 | 24.89 | 50902 | 12571.93 | 0.55% |
| 2025-10-28 | 24.60 | 24.47 | -0.24 | -0.97% | 24.36 | 24.79 | 54264 | 13336.01 | 0.59% |
| 2025-10-27 | 24.70 | 24.71 | 0.01 | 0.04% | 24.59 | 24.85 | 31340 | 7746.95 | 0.34% |
| 2025-10-24 | 24.97 | 24.70 | -0.27 | -1.08% | 24.67 | 25.00 | 39000 | 9668.67 | 0.43% |
| 2025-10-23 | 25.18 | 24.97 | -0.31 | -1.23% | 24.75 | 25.24 | 42494 | 10590.01 | 0.46% |
| 2025-10-22 | 25.11 | 25.28 | 0.22 | 0.88% | 24.96 | 25.39 | 49785 | 12533.39 | 0.54% |
| 2025-10-21 | 25.21 | 25.06 | -0.15 | -0.60% | 24.94 | 25.35 | 52962 | 13281.10 | 0.58% |
| 2025-10-20 | 25.45 | 25.21 | -0.05 | -0.20% | 25.01 | 25.45 | 33717 | 8484.88 | 0.37% |
| 2025-10-17 | 25.48 | 25.26 | -0.13 | -0.51% | 25.23 | 25.85 | 48126 | 12246.49 | 0.52% |
| 2025-10-16 | 25.12 | 25.39 | 0.27 | 1.07% | 25.05 | 25.41 | 44942 | 11368.42 | 0.49% |
| 2025-10-15 | 25.04 | 25.12 | 0.09 | 0.36% | 24.93 | 25.28 | 30642 | 7707.49 | 0.33% |
| 2025-10-14 | 24.84 | 25.03 | 0.21 | 0.85% | 24.79 | 25.15 | 43001 | 10750.04 | 0.47% |
| 2025-10-13 | 24.66 | 24.82 | -0.24 | -0.96% | 24.61 | 24.90 | 30200 | 7478.76 | 0.33% |
| 2025-10-10 | 24.60 | 25.06 | 0.41 | 1.66% | 24.54 | 25.08 | 64131 | 15958.74 | 0.70% |
| 2025-10-09 | 24.36 | 24.65 | 0.33 | 1.36% | 24.20 | 24.67 | 50092 | 12243.36 | 0.55% |
| 2025-09-30 | 24.77 | 24.32 | -0.47 | -1.90% | 24.31 | 24.81 | 85745 | 20936.72 | 0.93% |
| 2025-09-29 | 24.91 | 24.79 | -0.09 | -0.36% | 24.62 | 24.91 | 39216 | 9693.03 | 0.43% |
| 2025-09-26 | 24.95 | 24.88 | -0.13 | -0.52% | 24.67 | 25.04 | 28431 | 7062.08 | 0.31% |
| 2025-09-25 | 25.22 | 25.01 | -0.27 | -1.07% | 24.95 | 25.28 | 43733 | 10940.86 | 0.48% |
| 2025-09-24 | 25.19 | 25.28 | 0.00 | 0.00% | 25.10 | 25.29 | 26517 | 6686.75 | 0.29% |
| 2025-09-23 | 25.23 | 25.28 | 0.03 | 0.12% | 24.90 | 25.30 | 67226 | 16827.94 | 0.73% |
| 2025-09-22 | 25.54 | 25.25 | -0.21 | -0.82% | 25.13 | 25.55 | 40471 | 10229.19 | 0.44% |
| 2025-09-19 | 25.46 | 25.46 | -0.04 | -0.16% | 25.29 | 25.58 | 30575 | 7778.51 | 0.33% |
| 2025-09-18 | 25.62 | 25.50 | -0.16 | -0.62% | 25.45 | 25.76 | 38458 | 9839.24 | 0.42% |
| 2025-09-17 | 25.56 | 25.66 | 0.12 | 0.47% | 25.40 | 25.75 | 34949 | 8941.72 | 0.38% |
| 2025-09-16 | 25.68 | 25.54 | -0.14 | -0.55% | 25.50 | 25.73 | 29833 | 7628.19 | 0.33% |
| 2025-09-15 | 25.92 | 25.68 | -0.24 | -0.93% | 25.65 | 25.92 | 32465 | 8360.97 | 0.35% |
| 2025-09-12 | 26.04 | 25.92 | -0.12 | -0.46% | 25.86 | 26.10 | 31601 | 8205.61 | 0.35% |
| 2025-09-11 | 25.84 | 26.04 | 0.11 | 0.42% | 25.72 | 26.04 | 38541 | 10002.11 | 0.42% |
| 2025-09-10 | 25.90 | 25.93 | -0.09 | -0.35% | 25.84 | 26.03 | 27066 | 7013.98 | 0.30% |
| 2025-09-09 | 26.09 | 26.02 | -0.07 | -0.27% | 25.81 | 26.09 | 42395 | 11010.81 | 0.46% |
| 2025-09-08 | 25.71 | 26.09 | 0.37 | 1.44% | 25.55 | 26.09 | 62991 | 16304.08 | 0.69% |
| 2025-09-05 | 25.48 | 25.72 | 0.24 | 0.94% | 25.33 | 25.74 | 37200 | 9494.80 | 0.41% |
| 2025-09-04 | 25.67 | 25.48 | -0.21 | -0.82% | 25.38 | 25.67 | 46309 | 11790.27 | 0.51% |
| 2025-09-03 | 25.63 | 25.69 | 0.06 | 0.23% | 25.49 | 25.73 | 31676 | 8111.18 | 0.35% |
| 2025-09-02 | 25.74 | 25.63 | -0.11 | -0.43% | 25.46 | 25.87 | 50859 | 13048.92 | 0.56% |
| 2025-09-01 | 25.83 | 25.74 | -0.08 | -0.31% | 25.51 | 25.85 | 52207 | 13390.66 | 0.57% |
| 2025-08-29 | 25.79 | 25.82 | 0.02 | 0.08% | 25.71 | 25.95 | 57027 | 14734.37 | 0.62% |
| 2025-08-28 | 25.97 | 25.80 | -0.16 | -0.62% | 25.50 | 26.10 | 78075 | 20130.74 | 0.85% |
| 2025-08-27 | 26.45 | 25.96 | -0.51 | -1.93% | 25.96 | 26.48 | 121260 | 31810.89 | 1.32% |
| 2025-08-26 | 26.57 | 26.47 | -0.10 | -0.38% | 26.36 | 26.62 | 98445 | 26094.86 | 1.08% |
| 2025-08-25 | 26.42 | 26.57 | -0.95 | -3.45% | 26.31 | 26.78 | 277632 | 73548.91 | 3.03% |
| 2025-08-22 | 27.60 | 27.52 | -0.09 | -0.33% | 27.08 | 27.60 | 101469 | 27691.01 | 1.11% |
| 2025-08-21 | 26.62 | 27.61 | 0.99 | 3.72% | 26.58 | 27.84 | 213486 | 58380.86 | 2.33% |
| 2025-08-20 | 26.51 | 26.62 | 0.04 | 0.15% | 26.32 | 26.64 | 46924 | 12441.67 | 0.51% |
| 2025-08-19 | 26.63 | 26.58 | -0.05 | -0.19% | 26.50 | 26.87 | 69801 | 18614.25 | 0.76% |
| 2025-08-18 | 26.54 | 26.63 | 0.11 | 0.41% | 26.45 | 26.68 | 78088 | 20738.00 | 0.85% |
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。
