| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.59 | 5.73 | 0.07 | 1.24% | 5.22 | 5.77 | 129730 | 7151.79 | 2.71% |
| 2025-04-08 | 5.68 | 5.66 | -0.21 | -3.58% | 5.58 | 5.93 | 141696 | 8073.37 | 2.96% |
| 2025-04-07 | 6.29 | 5.87 | -0.65 | -9.97% | 5.87 | 6.29 | 118230 | 7071.90 | 2.47% |
| 2025-04-03 | 6.41 | 6.52 | 0.07 | 1.09% | 6.39 | 6.55 | 68562 | 4462.67 | 1.43% |
| 2025-04-02 | 6.51 | 6.45 | -0.06 | -0.92% | 6.42 | 6.53 | 60306 | 3898.95 | 1.26% |
| 2025-04-01 | 6.24 | 6.51 | 0.27 | 4.33% | 6.24 | 6.61 | 161846 | 10519.04 | 3.38% |
| 2025-03-31 | 6.38 | 6.24 | -0.18 | -2.80% | 6.18 | 6.44 | 87023 | 5441.56 | 1.82% |
| 2025-03-28 | 6.49 | 6.42 | -0.09 | -1.38% | 6.40 | 6.60 | 82793 | 5386.91 | 1.73% |
| 2025-03-27 | 6.43 | 6.51 | 0.04 | 0.62% | 6.35 | 6.54 | 70999 | 4583.50 | 1.48% |
| 2025-03-26 | 6.34 | 6.47 | 0.12 | 1.89% | 6.31 | 6.50 | 85000 | 5482.25 | 1.77% |
| 2025-03-25 | 6.35 | 6.35 | -0.02 | -0.31% | 6.27 | 6.39 | 63051 | 3992.04 | 1.32% |
| 2025-03-24 | 6.34 | 6.37 | -0.06 | -0.93% | 6.25 | 6.53 | 92041 | 5860.79 | 1.92% |
| 2025-03-21 | 6.65 | 6.43 | -0.12 | -1.83% | 6.40 | 6.73 | 139568 | 9127.05 | 2.91% |
| 2025-03-20 | 6.53 | 6.55 | 0.03 | 0.46% | 6.47 | 6.58 | 76240 | 4974.09 | 1.59% |
| 2025-03-19 | 6.47 | 6.52 | 0.03 | 0.46% | 6.45 | 6.59 | 95165 | 6195.52 | 1.99% |
| 2025-03-18 | 6.48 | 6.49 | 0.03 | 0.46% | 6.43 | 6.50 | 55787 | 3607.11 | 1.16% |
| 2025-03-17 | 6.50 | 6.46 | -0.03 | -0.46% | 6.42 | 6.55 | 117742 | 7626.56 | 2.46% |
| 2025-03-14 | 6.33 | 6.49 | 0.16 | 2.53% | 6.30 | 6.49 | 130206 | 8363.77 | 2.72% |
| 2025-03-13 | 6.29 | 6.33 | 0.04 | 0.64% | 6.22 | 6.35 | 82053 | 5163.07 | 1.71% |
| 2025-03-12 | 6.29 | 6.29 | 0.00 | 0.00% | 6.26 | 6.36 | 64996 | 4089.43 | 1.36% |
| 2025-03-11 | 6.25 | 6.29 | 0.01 | 0.16% | 6.15 | 6.30 | 74657 | 4660.26 | 1.56% |
| 2025-03-10 | 6.23 | 6.28 | 0.08 | 1.29% | 6.22 | 6.33 | 94351 | 5903.68 | 1.97% |
| 2025-03-07 | 6.24 | 6.20 | -0.04 | -0.64% | 6.18 | 6.29 | 90953 | 5661.37 | 1.90% |
| 2025-03-06 | 6.27 | 6.24 | -0.01 | -0.16% | 6.23 | 6.35 | 127841 | 8024.19 | 2.67% |
| 2025-03-05 | 6.46 | 6.25 | -0.20 | -3.10% | 6.20 | 6.46 | 134441 | 8420.00 | 2.80% |
| 2025-03-04 | 6.46 | 6.45 | -0.03 | -0.46% | 6.42 | 6.49 | 67444 | 4355.04 | 1.41% |
| 2025-03-03 | 6.51 | 6.48 | 0.00 | 0.00% | 6.44 | 6.62 | 58125 | 3802.84 | 1.21% |
| 2025-02-28 | 6.63 | 6.48 | -0.20 | -2.99% | 6.45 | 6.67 | 60319 | 3945.84 | 1.26% |
| 2025-02-27 | 6.62 | 6.68 | 0.04 | 0.60% | 6.54 | 6.68 | 56562 | 3748.20 | 1.18% |
| 2025-02-26 | 6.60 | 6.64 | 0.06 | 0.91% | 6.56 | 6.65 | 47435 | 3134.41 | 0.99% |
| 2025-02-25 | 6.72 | 6.58 | -0.12 | -1.79% | 6.58 | 6.72 | 54686 | 3629.36 | 1.14% |
| 2025-02-24 | 6.66 | 6.70 | 0.00 | 0.00% | 6.62 | 6.74 | 53668 | 3583.73 | 1.12% |
| 2025-02-21 | 6.75 | 6.70 | -0.04 | -0.59% | 6.61 | 6.82 | 59827 | 3986.18 | 1.25% |
| 2025-02-20 | 6.70 | 6.74 | 0.07 | 1.05% | 6.68 | 6.83 | 48517 | 3282.30 | 1.01% |
| 2025-02-19 | 6.63 | 6.67 | 0.01 | 0.15% | 6.63 | 6.71 | 46281 | 3085.50 | 0.97% |
| 2025-02-18 | 6.88 | 6.66 | -0.22 | -3.20% | 6.62 | 6.88 | 61974 | 4181.46 | 1.29% |
| 2025-02-17 | 6.80 | 6.88 | 0.09 | 1.33% | 6.80 | 6.93 | 64172 | 4410.07 | 1.34% |
| 2025-02-14 | 6.76 | 6.79 | 0.03 | 0.44% | 6.70 | 6.85 | 46955 | 3192.41 | 0.98% |
| 2025-02-13 | 6.80 | 6.76 | -0.04 | -0.59% | 6.74 | 6.82 | 44661 | 3025.26 | 0.93% |
| 2025-02-12 | 6.78 | 6.80 | 0.00 | 0.00% | 6.73 | 6.81 | 48890 | 3310.50 | 1.02% |
| 2025-02-11 | 6.85 | 6.80 | -0.07 | -1.02% | 6.72 | 6.89 | 56521 | 3828.96 | 1.18% |
| 2025-02-10 | 6.71 | 6.87 | 0.16 | 2.38% | 6.70 | 6.87 | 75834 | 5167.39 | 1.58% |
| 2025-02-07 | 6.63 | 6.71 | 0.07 | 1.05% | 6.61 | 6.81 | 88594 | 5951.16 | 1.85% |
| 2025-02-06 | 6.58 | 6.64 | 0.07 | 1.07% | 6.48 | 6.64 | 61959 | 4067.58 | 1.29% |
| 2025-02-05 | 6.58 | 6.57 | 0.08 | 1.23% | 6.51 | 6.60 | 52475 | 3441.75 | 1.09% |
| 2025-01-27 | 6.41 | 6.49 | 0.08 | 1.25% | 6.41 | 6.55 | 54496 | 3547.47 | 1.14% |
| 2025-01-24 | 6.41 | 6.41 | -0.01 | -0.16% | 6.32 | 6.42 | 48205 | 3069.55 | 1.01% |
| 2025-01-23 | 6.44 | 6.42 | 0.03 | 0.47% | 6.41 | 6.70 | 56104 | 3658.34 | 1.17% |
| 2025-01-22 | 6.43 | 6.39 | -0.08 | -1.24% | 6.36 | 6.46 | 33408 | 2141.46 | 0.70% |
| 2025-01-21 | 6.54 | 6.47 | -0.07 | -1.07% | 6.42 | 6.59 | 39781 | 2571.55 | 0.83% |
| 2025-01-20 | 6.52 | 6.54 | 0.03 | 0.46% | 6.46 | 6.57 | 45565 | 2979.89 | 0.95% |
| 2025-01-17 | 6.45 | 6.51 | 0.03 | 0.46% | 6.39 | 6.53 | 39223 | 2539.02 | 0.82% |
| 2025-01-16 | 6.49 | 6.48 | 0.03 | 0.47% | 6.39 | 6.60 | 57233 | 3716.28 | 1.19% |
| 2025-01-15 | 6.51 | 6.45 | -0.07 | -1.07% | 6.43 | 6.57 | 59488 | 3857.81 | 1.24% |
| 2025-01-14 | 6.33 | 6.52 | 0.19 | 3.00% | 6.29 | 6.53 | 83458 | 5362.65 | 1.74% |
| 2025-01-13 | 6.26 | 6.33 | -0.11 | -1.71% | 6.25 | 6.41 | 51557 | 3260.71 | 1.08% |
| 2025-01-10 | 6.82 | 6.44 | -0.37 | -5.43% | 6.43 | 6.85 | 98222 | 6506.09 | 2.05% |
| 2025-01-09 | 6.86 | 6.81 | -0.19 | -2.71% | 6.75 | 6.90 | 96552 | 6576.88 | 2.01% |
| 2025-01-08 | 6.94 | 7.00 | -0.02 | -0.28% | 6.76 | 7.15 | 132505 | 9219.60 | 2.76% |
| 2025-01-07 | 7.34 | 7.02 | -0.37 | -5.01% | 6.79 | 7.35 | 216944 | 15137.18 | 4.53% |
| 2025-01-06 | 6.97 | 7.39 | 0.61 | 9.00% | 6.93 | 7.40 | 278126 | 19941.59 | 5.80% |
| 2025-01-03 | 6.80 | 6.78 | -0.04 | -0.59% | 6.61 | 7.08 | 154643 | 10591.90 | 3.23% |
| 2025-01-02 | 6.86 | 6.82 | -0.04 | -0.58% | 6.69 | 7.18 | 97235 | 6682.59 | 2.03% |
| 2024-12-31 | 7.09 | 6.86 | -0.20 | -2.83% | 6.85 | 7.10 | 64648 | 4492.18 | 1.35% |
| 2024-12-30 | 7.23 | 7.06 | -0.19 | -2.62% | 7.01 | 7.23 | 78161 | 5535.08 | 1.63% |
| 2024-12-27 | 7.20 | 7.25 | 0.13 | 1.83% | 7.09 | 7.40 | 109478 | 7952.86 | 2.28% |
| 2024-12-26 | 7.08 | 7.12 | -0.09 | -1.25% | 7.08 | 7.29 | 125461 | 8975.21 | 2.62% |
| 2024-12-25 | 6.92 | 7.21 | 0.29 | 4.19% | 6.68 | 7.60 | 266086 | 19227.83 | 5.55% |
| 2024-12-24 | 6.85 | 6.92 | 0.11 | 1.62% | 6.74 | 6.92 | 60717 | 4157.02 | 1.27% |
| 2024-12-23 | 7.36 | 6.81 | -0.42 | -5.81% | 6.79 | 7.37 | 117850 | 8211.21 | 2.46% |
| 2024-12-20 | 7.07 | 7.23 | 0.16 | 2.26% | 7.06 | 7.27 | 70620 | 5064.53 | 1.47% |
| 2024-12-19 | 7.06 | 7.07 | -0.05 | -0.70% | 6.95 | 7.17 | 65842 | 4630.24 | 1.37% |
| 2024-12-18 | 7.13 | 7.12 | -0.02 | -0.28% | 6.97 | 7.19 | 64052 | 4557.11 | 1.34% |
| 2024-12-17 | 7.58 | 7.14 | -0.45 | -5.93% | 7.11 | 7.63 | 120502 | 8759.15 | 2.51% |
| 2024-12-16 | 7.60 | 7.59 | -0.04 | -0.52% | 7.54 | 7.79 | 97678 | 7468.55 | 2.04% |
| 2024-12-13 | 7.74 | 7.63 | -0.11 | -1.42% | 7.61 | 7.84 | 155632 | 11977.96 | 3.25% |
| 2024-12-12 | 7.54 | 7.74 | 0.16 | 2.11% | 7.47 | 7.75 | 185691 | 14224.23 | 3.87% |
| 2024-12-11 | 7.30 | 7.58 | 0.26 | 3.55% | 7.29 | 7.60 | 198596 | 14922.08 | 4.14% |
| 2024-12-10 | 7.55 | 7.32 | -0.06 | -0.81% | 7.28 | 7.55 | 108038 | 8003.27 | 2.25% |
| 2024-12-09 | 7.50 | 7.38 | -0.04 | -0.54% | 7.31 | 7.62 | 99332 | 7393.60 | 2.07% |
神奇制药(600613)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。
