| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 6.33 | 6.48 | 0.14 | 2.21% | 6.30 | 6.50 | 70807 | 4563.89 | 1.48% |
| 2025-05-28 | 6.39 | 6.34 | -0.05 | -0.78% | 6.28 | 6.41 | 46773 | 2959.53 | 0.98% |
| 2025-05-27 | 6.28 | 6.39 | 0.10 | 1.59% | 6.26 | 6.40 | 60768 | 3850.40 | 1.27% |
| 2025-05-26 | 6.35 | 6.29 | -0.07 | -1.10% | 6.23 | 6.38 | 56638 | 3565.82 | 1.18% |
| 2025-05-23 | 6.35 | 6.36 | 0.01 | 0.16% | 6.35 | 6.48 | 73072 | 4697.59 | 1.52% |
| 2025-05-22 | 6.40 | 6.35 | -0.07 | -1.09% | 6.31 | 6.42 | 47349 | 3014.21 | 0.99% |
| 2025-05-21 | 6.42 | 6.42 | -0.01 | -0.16% | 6.40 | 6.51 | 65818 | 4242.92 | 1.37% |
| 2025-05-20 | 6.32 | 6.43 | 0.05 | 0.78% | 6.32 | 6.44 | 69870 | 4471.76 | 1.46% |
| 2025-05-19 | 6.40 | 6.38 | 0.02 | 0.31% | 6.31 | 6.43 | 63682 | 4048.08 | 1.33% |
| 2025-05-16 | 6.18 | 6.36 | 0.16 | 2.58% | 6.18 | 6.41 | 95597 | 6039.96 | 1.99% |
| 2025-05-15 | 6.21 | 6.20 | 0.00 | 0.00% | 6.16 | 6.25 | 39170 | 2431.04 | 0.82% |
| 2025-05-14 | 6.21 | 6.20 | -0.04 | -0.64% | 6.12 | 6.23 | 52241 | 3222.89 | 1.09% |
| 2025-05-13 | 6.28 | 6.24 | 0.02 | 0.32% | 6.22 | 6.28 | 50302 | 3142.77 | 1.05% |
| 2025-05-12 | 6.25 | 6.22 | -0.03 | -0.48% | 6.18 | 6.27 | 47793 | 2970.94 | 1.00% |
| 2025-05-09 | 6.27 | 6.25 | -0.01 | -0.16% | 6.21 | 6.29 | 44975 | 2812.62 | 0.94% |
| 2025-05-08 | 6.22 | 6.26 | 0.01 | 0.16% | 6.19 | 6.29 | 46541 | 2909.61 | 0.97% |
| 2025-05-07 | 6.20 | 6.25 | 0.04 | 0.64% | 6.20 | 6.30 | 46603 | 2908.70 | 0.97% |
| 2025-05-06 | 6.13 | 6.21 | 0.14 | 2.31% | 6.11 | 6.22 | 44335 | 2742.34 | 0.92% |
| 2025-04-30 | 6.14 | 6.07 | -0.07 | -1.14% | 6.05 | 6.19 | 40471 | 2475.14 | 0.84% |
| 2025-04-29 | 6.02 | 6.14 | 0.09 | 1.49% | 6.02 | 6.18 | 47271 | 2900.23 | 0.99% |
| 2025-04-28 | 6.17 | 6.05 | -0.12 | -1.94% | 6.00 | 6.17 | 50573 | 3061.35 | 1.06% |
| 2025-04-25 | 6.19 | 6.17 | -0.03 | -0.48% | 6.16 | 6.27 | 40816 | 2530.26 | 0.85% |
| 2025-04-24 | 6.18 | 6.20 | 0.03 | 0.49% | 6.14 | 6.25 | 49105 | 3043.05 | 1.02% |
| 2025-04-23 | 6.20 | 6.17 | -0.05 | -0.80% | 6.14 | 6.25 | 50303 | 3115.52 | 1.05% |
| 2025-04-22 | 6.11 | 6.22 | 0.10 | 1.63% | 6.08 | 6.23 | 53898 | 3325.65 | 1.12% |
| 2025-04-21 | 6.00 | 6.12 | 0.10 | 1.66% | 5.93 | 6.14 | 51398 | 3126.63 | 1.07% |
| 2025-04-18 | 6.01 | 6.02 | 0.01 | 0.17% | 5.96 | 6.11 | 44645 | 2688.01 | 0.93% |
| 2025-04-17 | 5.90 | 6.01 | 0.10 | 1.69% | 5.87 | 6.03 | 45069 | 2698.39 | 0.94% |
| 2025-04-16 | 6.05 | 5.91 | -0.12 | -1.99% | 5.79 | 6.05 | 57527 | 3394.76 | 1.20% |
| 2025-04-15 | 6.00 | 6.03 | 0.03 | 0.50% | 5.93 | 6.08 | 45452 | 2732.53 | 0.95% |
| 2025-04-14 | 5.97 | 6.00 | 0.11 | 1.87% | 5.90 | 6.07 | 52140 | 3130.27 | 1.09% |
| 2025-04-11 | 5.88 | 5.89 | -0.03 | -0.51% | 5.85 | 5.98 | 52907 | 3129.54 | 1.10% |
| 2025-04-10 | 5.78 | 5.92 | 0.19 | 3.32% | 5.78 | 5.96 | 91748 | 5408.29 | 1.91% |
| 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% |
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。
