| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.77 | 26.77 | 0.00 | 0.00% | 26.68 | 27.10 | 37123 | 9956.29 | 0.41% |
| 2025-05-26 | 27.14 | 26.77 | -0.38 | -1.40% | 26.75 | 27.28 | 45384 | 12246.25 | 0.50% |
| 2025-05-23 | 27.31 | 27.15 | -0.17 | -0.62% | 27.15 | 27.60 | 46372 | 12699.28 | 0.51% |
| 2025-05-22 | 27.35 | 27.32 | -0.10 | -0.36% | 27.22 | 27.45 | 26354 | 7208.13 | 0.29% |
| 2025-05-21 | 27.36 | 27.42 | 0.07 | 0.26% | 27.14 | 27.44 | 34484 | 9419.55 | 0.38% |
| 2025-05-20 | 27.23 | 27.35 | 0.14 | 0.51% | 27.23 | 27.47 | 37126 | 10168.79 | 0.41% |
| 2025-05-19 | 26.96 | 27.21 | 0.35 | 1.30% | 26.84 | 27.33 | 45767 | 12401.30 | 0.50% |
| 2025-05-16 | 26.73 | 26.86 | 0.11 | 0.41% | 26.59 | 27.04 | 36924 | 9905.16 | 0.40% |
| 2025-05-15 | 26.69 | 26.75 | 0.03 | 0.11% | 26.57 | 26.93 | 40341 | 10787.27 | 0.44% |
| 2025-05-14 | 26.90 | 26.72 | -0.26 | -0.96% | 26.50 | 26.90 | 56586 | 15074.09 | 0.62% |
| 2025-05-13 | 26.67 | 26.98 | 0.37 | 1.39% | 26.66 | 27.30 | 67577 | 18226.13 | 0.74% |
| 2025-05-12 | 26.91 | 26.61 | -0.29 | -1.08% | 26.43 | 26.94 | 63920 | 16962.88 | 0.70% |
| 2025-05-09 | 26.90 | 26.90 | 0.01 | 0.04% | 26.77 | 27.04 | 57564 | 15500.30 | 0.63% |
| 2025-05-08 | 26.65 | 26.89 | 0.10 | 0.37% | 26.61 | 27.12 | 50685 | 13657.99 | 0.55% |
| 2025-05-07 | 26.42 | 26.79 | 0.45 | 1.71% | 26.40 | 26.80 | 63257 | 16831.59 | 0.69% |
| 2025-05-06 | 26.30 | 26.34 | 0.05 | 0.19% | 26.06 | 26.37 | 48858 | 12809.78 | 0.53% |
| 2025-04-30 | 26.45 | 26.29 | -0.16 | -0.60% | 26.12 | 26.62 | 45290 | 11928.91 | 0.49% |
| 2025-04-29 | 25.85 | 26.45 | 0.60 | 2.32% | 25.56 | 26.70 | 92573 | 24368.41 | 1.01% |
| 2025-04-28 | 25.23 | 25.85 | 0.26 | 1.02% | 25.00 | 26.05 | 132488 | 33896.22 | 1.45% |
| 2025-04-25 | 25.71 | 25.59 | -0.24 | -0.93% | 25.54 | 25.78 | 52441 | 13434.46 | 0.57% |
| 2025-04-24 | 25.79 | 25.83 | 0.04 | 0.16% | 25.77 | 26.14 | 47802 | 12394.40 | 0.52% |
| 2025-04-23 | 26.15 | 25.79 | -0.35 | -1.34% | 25.73 | 26.26 | 65369 | 16923.70 | 0.71% |
| 2025-04-22 | 26.06 | 26.14 | -0.02 | -0.08% | 26.01 | 26.39 | 42295 | 11095.48 | 0.46% |
| 2025-04-21 | 26.08 | 26.16 | 0.02 | 0.08% | 26.01 | 26.24 | 26867 | 7027.74 | 0.29% |
| 2025-04-18 | 26.31 | 26.14 | -0.23 | -0.87% | 25.98 | 26.31 | 52116 | 13599.22 | 0.57% |
| 2025-04-17 | 26.22 | 26.37 | 0.02 | 0.08% | 26.12 | 26.43 | 24573 | 6464.04 | 0.27% |
| 2025-04-16 | 26.55 | 26.35 | -0.31 | -1.16% | 25.96 | 26.62 | 52163 | 13684.19 | 0.57% |
| 2025-04-15 | 27.02 | 26.66 | -0.36 | -1.33% | 26.51 | 27.02 | 73632 | 19662.79 | 0.80% |
| 2025-04-14 | 27.18 | 27.02 | -0.09 | -0.33% | 26.84 | 27.25 | 42844 | 11592.73 | 0.47% |
| 2025-04-11 | 27.22 | 27.11 | -0.29 | -1.06% | 27.08 | 27.42 | 38750 | 10540.77 | 0.42% |
| 2025-04-10 | 27.25 | 27.40 | 0.29 | 1.07% | 27.19 | 27.55 | 63938 | 17498.32 | 0.70% |
| 2025-04-09 | 26.40 | 27.11 | 0.41 | 1.54% | 26.00 | 27.23 | 72438 | 19284.97 | 0.79% |
| 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% |
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。
