| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2010-02-03 | 23.05 | 23.52 | 0.06 | 0.26% | 22.00 | 23.87 | 139073 | 32430.76 | 3.78% |
| 2010-02-02 | 24.40 | 23.46 | -1.12 | -4.56% | 23.30 | 24.50 | 169700 | 40308.07 | 4.61% |
| 2010-02-01 | 23.11 | 24.58 | 1.54 | 6.68% | 23.05 | 24.64 | 126297 | 30348.47 | 3.43% |
| 2010-01-29 | 22.49 | 23.04 | 0.47 | 2.08% | 22.31 | 23.19 | 35427 | 8130.79 | 0.96% |
| 2010-01-28 | 22.20 | 22.57 | 0.28 | 1.26% | 22.16 | 22.59 | 22310 | 4989.38 | 0.61% |
| 2010-01-27 | 23.02 | 22.29 | -0.73 | -3.17% | 22.27 | 23.05 | 35242 | 7973.34 | 0.96% |
| 2010-01-26 | 24.10 | 23.02 | -1.05 | -4.36% | 22.75 | 24.19 | 58547 | 13665.45 | 1.59% |
| 2010-01-25 | 23.86 | 24.07 | 0.17 | 0.71% | 23.58 | 24.46 | 53035 | 12816.84 | 1.44% |
| 2010-01-22 | 23.65 | 23.90 | 0.02 | 0.08% | 22.98 | 24.15 | 58568 | 13837.90 | 1.59% |
| 2010-01-21 | 23.30 | 23.88 | 0.51 | 2.18% | 23.29 | 24.14 | 59908 | 14221.23 | 1.63% |
| 2010-01-20 | 24.68 | 23.37 | -1.24 | -5.04% | 23.26 | 24.78 | 72927 | 17435.28 | 1.98% |
| 2010-01-19 | 24.50 | 24.61 | 0.23 | 0.94% | 24.30 | 24.74 | 74902 | 18426.46 | 2.04% |
| 2010-01-18 | 24.20 | 24.38 | 0.16 | 0.66% | 24.08 | 24.77 | 72759 | 17835.98 | 1.98% |
| 2010-01-15 | 24.23 | 24.22 | 0.06 | 0.25% | 23.80 | 24.48 | 76258 | 18375.21 | 2.07% |
| 2010-01-14 | 23.00 | 24.16 | 1.36 | 5.96% | 22.85 | 24.94 | 199897 | 47879.82 | 5.43% |
| 2010-01-13 | 21.85 | 22.80 | 0.48 | 2.15% | 21.70 | 23.00 | 99815 | 22647.90 | 2.71% |
| 2010-01-12 | 21.99 | 22.32 | 0.33 | 1.50% | 21.73 | 22.36 | 38712 | 8597.69 | 1.05% |
| 2010-01-11 | 22.00 | 21.99 | 0.26 | 1.20% | 21.44 | 22.00 | 37278 | 8062.89 | 1.01% |
| 2010-01-08 | 21.90 | 21.73 | -0.22 | -1.00% | 21.45 | 21.90 | 29217 | 6315.94 | 0.79% |
| 2010-01-07 | 22.48 | 21.95 | -0.61 | -2.70% | 21.91 | 22.66 | 33815 | 7501.80 | 0.92% |
| 2010-01-06 | 22.15 | 22.56 | 0.24 | 1.08% | 22.09 | 22.67 | 51562 | 11628.47 | 1.40% |
| 2010-01-05 | 22.27 | 22.32 | 0.05 | 0.22% | 21.81 | 22.35 | 32731 | 7225.68 | 0.89% |
| 2010-01-04 | 22.65 | 22.27 | -0.16 | -0.71% | 22.24 | 22.69 | 26540 | 5933.71 | 0.72% |
| 2009-12-31 | 22.30 | 22.43 | 0.12 | 0.54% | 22.20 | 22.47 | 32065 | 7178.81 | 0.87% |
| 2009-12-30 | 22.08 | 22.31 | 0.26 | 1.18% | 22.01 | 22.32 | 28160 | 6240.19 | 0.77% |
| 2009-12-29 | 22.23 | 22.05 | -0.23 | -1.03% | 21.78 | 22.37 | 34082 | 7507.78 | 0.93% |
| 2009-12-28 | 23.00 | 22.28 | 0.91 | 4.26% | 22.02 | 23.00 | 52016 | 11599.30 | 1.41% |
| 2009-12-23 | 20.80 | 21.37 | 0.66 | 3.19% | 20.80 | 22.10 | 46800 | 10122.03 | 1.27% |
| 2009-12-22 | 21.40 | 20.71 | -0.71 | -3.31% | 20.58 | 21.65 | 33377 | 7035.51 | 0.91% |
| 2009-12-21 | 21.23 | 21.42 | 0.19 | 0.89% | 21.21 | 21.48 | 21297 | 4541.59 | 0.58% |
| 2009-12-18 | 21.79 | 21.23 | -0.90 | -4.07% | 21.20 | 21.97 | 45040 | 9690.10 | 1.22% |
| 2009-12-17 | 22.98 | 22.13 | -0.67 | -2.94% | 22.04 | 23.08 | 36749 | 8257.59 | 1.00% |
| 2009-12-16 | 22.28 | 22.80 | 0.53 | 2.38% | 22.27 | 23.35 | 80158 | 18384.54 | 2.18% |
| 2009-12-15 | 22.16 | 22.27 | 0.12 | 0.54% | 22.01 | 22.48 | 36641 | 8160.02 | 1.00% |
| 2009-12-14 | 22.40 | 22.15 | -0.28 | -1.25% | 21.80 | 22.40 | 31844 | 7013.72 | 0.87% |
| 2009-12-11 | 22.23 | 22.43 | 0.22 | 0.99% | 22.18 | 22.53 | 31674 | 7076.90 | 0.86% |
| 2009-12-10 | 22.37 | 22.21 | -0.01 | -0.05% | 22.04 | 22.38 | 28509 | 6308.12 | 0.78% |
| 2009-12-09 | 22.01 | 22.22 | 0.03 | 0.14% | 21.95 | 22.59 | 45049 | 10068.53 | 1.22% |
| 2009-12-08 | 22.44 | 22.19 | -0.24 | -1.07% | 22.02 | 22.51 | 34433 | 7634.77 | 0.94% |
| 2009-12-07 | 22.31 | 22.43 | 0.04 | 0.18% | 22.30 | 22.57 | 35519 | 7962.59 | 0.97% |
| 2009-12-04 | 22.70 | 22.39 | -0.39 | -1.71% | 22.00 | 22.79 | 69426 | 15534.79 | 1.89% |
| 2009-12-03 | 22.88 | 22.78 | 0.03 | 0.13% | 22.62 | 22.99 | 46324 | 10550.11 | 1.26% |
| 2009-12-02 | 22.75 | 22.75 | 0.00 | 0.00% | 22.54 | 22.97 | 65954 | 14991.73 | 1.79% |
| 2009-12-01 | 22.55 | 22.75 | 0.31 | 1.38% | 22.36 | 22.88 | 51941 | 11758.98 | 1.41% |
| 2009-11-30 | 22.20 | 22.44 | 0.54 | 2.47% | 22.02 | 22.49 | 47395 | 10580.53 | 1.29% |
| 2009-11-27 | 21.71 | 21.90 | 0.09 | 0.41% | 21.50 | 22.56 | 69376 | 15344.65 | 1.89% |
| 2009-11-26 | 22.98 | 21.81 | -1.09 | -4.76% | 21.75 | 22.99 | 101093 | 22605.75 | 2.75% |
| 2009-11-25 | 22.50 | 22.90 | 0.29 | 1.28% | 22.28 | 23.00 | 68781 | 15601.37 | 1.87% |
| 2009-11-24 | 24.00 | 22.61 | -1.34 | -5.59% | 22.58 | 24.08 | 104732 | 24545.23 | 2.85% |
| 2009-11-23 | 24.00 | 23.95 | -0.06 | -0.25% | 23.71 | 24.00 | 78004 | 18564.23 | 2.12% |
| 2009-11-20 | 24.41 | 24.01 | -0.44 | -1.80% | 23.85 | 24.41 | 89854 | 21630.43 | 2.44% |
| 2009-11-19 | 23.71 | 24.45 | 0.67 | 2.82% | 23.71 | 24.80 | 175825 | 42880.26 | 4.78% |
| 2009-11-18 | 24.02 | 23.78 | -0.22 | -0.92% | 23.65 | 24.10 | 79304 | 18874.68 | 2.16% |
| 2009-11-17 | 23.97 | 24.00 | 0.03 | 0.13% | 23.61 | 24.28 | 110805 | 26536.93 | 3.01% |
| 2009-11-16 | 23.79 | 23.97 | 0.18 | 0.76% | 23.53 | 24.09 | 156572 | 37322.00 | 4.26% |
| 2009-11-13 | 23.00 | 23.79 | 0.87 | 3.80% | 22.92 | 23.80 | 162228 | 38057.38 | 4.41% |
| 2009-11-12 | 22.80 | 22.92 | 0.21 | 0.92% | 22.70 | 22.94 | 57976 | 13217.36 | 1.58% |
| 2009-11-11 | 22.85 | 22.71 | -0.20 | -0.87% | 22.56 | 22.90 | 55658 | 12637.40 | 1.51% |
| 2009-11-10 | 22.91 | 22.91 | 0.01 | 0.04% | 22.76 | 23.30 | 71051 | 16360.50 | 1.93% |
| 2009-11-09 | 23.35 | 22.90 | -0.55 | -2.35% | 22.68 | 23.35 | 87534 | 19980.29 | 2.38% |
| 2009-11-06 | 24.25 | 23.45 | 0.15 | 0.64% | 23.36 | 24.50 | 158722 | 38085.80 | 4.32% |
| 2009-11-04 | 23.50 | 23.30 | -0.11 | -0.47% | 23.10 | 23.66 | 89600 | 20905.72 | 2.44% |
| 2009-11-03 | 23.68 | 23.41 | -0.28 | -1.18% | 23.02 | 23.68 | 131611 | 30699.22 | 3.58% |
| 2009-11-02 | 22.00 | 23.69 | 1.44 | 6.47% | 21.70 | 24.18 | 251403 | 59091.23 | 6.84% |
| 2009-10-30 | 22.45 | 22.25 | 0.15 | 0.68% | 21.80 | 22.66 | 83743 | 18633.42 | 2.28% |
| 2009-10-29 | 21.80 | 22.10 | 0.06 | 0.27% | 21.50 | 22.90 | 103432 | 23245.80 | 2.81% |
| 2009-10-28 | 22.30 | 22.04 | -0.41 | -1.83% | 21.52 | 22.64 | 100308 | 22026.19 | 2.73% |
| 2009-10-27 | 23.20 | 22.45 | -0.84 | -3.61% | 22.42 | 23.20 | 94193 | 21368.00 | 2.56% |
| 2009-10-26 | 23.05 | 23.29 | 0.36 | 1.57% | 23.05 | 23.67 | 115884 | 27098.52 | 3.15% |
| 2009-10-23 | 23.40 | 22.93 | -0.21 | -0.91% | 22.68 | 23.40 | 148428 | 34120.39 | 4.04% |
| 2009-10-22 | 23.10 | 23.14 | -0.17 | -0.73% | 22.95 | 23.63 | 100118 | 23317.49 | 2.72% |
| 2009-10-21 | 23.84 | 23.31 | -0.66 | -2.75% | 22.68 | 23.84 | 231466 | 53792.08 | 6.29% |
| 2009-10-20 | 25.73 | 23.97 | 0.58 | 2.48% | 23.41 | 25.73 | 484976 | 117835.97 | 13.19% |
| 2009-10-19 | 23.39 | 23.39 | 2.13 | 10.02% | 23.39 | 23.39 | 17489 | 4090.70 | 0.48% |
| 2009-10-16 | 21.26 | 21.26 | 1.93 | 9.98% | 21.26 | 21.26 | 4249 | 903.35 | 0.12% |
| 2009-06-17 | 18.88 | 19.33 | 0.44 | 2.33% | 18.88 | 19.49 | 68847 | 13298.89 | 3.05% |
| 2009-06-16 | 18.95 | 18.89 | -0.20 | -1.05% | 18.77 | 19.08 | 43984 | 8306.74 | 1.95% |
| 2009-06-15 | 19.30 | 19.09 | -0.09 | -0.47% | 18.65 | 19.32 | 69785 | 13195.90 | 3.09% |
| 2009-06-12 | 19.21 | 19.35 | 0.19 | 0.99% | 19.18 | 19.94 | 125210 | 24475.47 | 5.55% |
| 2009-06-11 | 19.30 | 19.16 | -0.16 | -0.83% | 19.11 | 19.42 | 59759 | 11480.39 | 2.65% |
上实医药(600607)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。
