| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.76 | 5.80 | 0.08 | 1.40% | 5.71 | 5.82 | 74845 | 4320.54 | 1.56% |
| 2026-03-24 | 5.51 | 5.72 | 0.27 | 4.95% | 5.49 | 5.72 | 100423 | 5634.18 | 2.10% |
| 2026-03-23 | 5.75 | 5.45 | -0.37 | -6.36% | 5.37 | 5.75 | 121445 | 6747.29 | 2.53% |
| 2026-03-20 | 6.02 | 5.82 | -0.20 | -3.32% | 5.80 | 6.06 | 105051 | 6190.31 | 2.19% |
| 2026-03-19 | 6.03 | 6.02 | -0.07 | -1.15% | 5.99 | 6.12 | 74799 | 4519.77 | 1.56% |
| 2026-03-18 | 6.21 | 6.09 | -0.12 | -1.93% | 5.93 | 6.23 | 163148 | 9860.51 | 3.40% |
| 2026-03-17 | 6.36 | 6.21 | -0.16 | -2.51% | 6.20 | 6.40 | 93037 | 5866.62 | 1.94% |
| 2026-03-16 | 6.35 | 6.37 | 0.03 | 0.47% | 6.30 | 6.44 | 62100 | 3952.53 | 1.30% |
| 2026-03-13 | 6.26 | 6.34 | 0.07 | 1.12% | 6.23 | 6.37 | 68002 | 4298.29 | 1.42% |
| 2026-03-12 | 6.36 | 6.27 | -0.08 | -1.26% | 6.25 | 6.37 | 77357 | 4873.81 | 1.61% |
| 2026-03-11 | 6.42 | 6.35 | -0.08 | -1.24% | 6.32 | 6.45 | 69950 | 4449.17 | 1.46% |
| 2026-03-10 | 6.39 | 6.43 | 0.03 | 0.47% | 6.38 | 6.46 | 61161 | 3932.67 | 1.28% |
| 2026-03-09 | 6.37 | 6.40 | -0.01 | -0.16% | 6.34 | 6.45 | 72258 | 4619.66 | 1.51% |
| 2026-03-06 | 6.20 | 6.41 | 0.21 | 3.39% | 6.17 | 6.43 | 90972 | 5776.55 | 1.90% |
| 2026-03-05 | 6.22 | 6.20 | 0.06 | 0.98% | 6.16 | 6.26 | 57095 | 3546.37 | 1.19% |
| 2026-03-04 | 6.15 | 6.14 | -0.07 | -1.13% | 6.07 | 6.22 | 71051 | 4363.21 | 1.48% |
| 2026-03-03 | 6.29 | 6.21 | -0.07 | -1.11% | 6.21 | 6.39 | 90916 | 5722.60 | 1.90% |
| 2026-03-02 | 6.50 | 6.28 | -0.26 | -3.98% | 6.26 | 6.50 | 103190 | 6551.41 | 2.15% |
| 2026-02-27 | 6.51 | 6.54 | 0.06 | 0.93% | 6.44 | 6.54 | 54071 | 3504.62 | 1.13% |
| 2026-02-26 | 6.51 | 6.48 | -0.03 | -0.46% | 6.44 | 6.54 | 45483 | 2946.00 | 0.95% |
| 2026-02-25 | 6.50 | 6.51 | 0.03 | 0.46% | 6.46 | 6.57 | 53868 | 3509.71 | 1.12% |
| 2026-02-24 | 6.40 | 6.48 | 0.11 | 1.73% | 6.37 | 6.50 | 67869 | 4374.26 | 1.42% |
| 2026-02-13 | 6.42 | 6.37 | -0.05 | -0.78% | 6.36 | 6.47 | 57426 | 3679.54 | 1.20% |
| 2026-02-12 | 6.50 | 6.42 | -0.08 | -1.23% | 6.36 | 6.51 | 66066 | 4239.24 | 1.38% |
| 2026-02-11 | 6.52 | 6.50 | -0.01 | -0.15% | 6.46 | 6.57 | 74446 | 4839.06 | 1.55% |
| 2026-02-10 | 6.50 | 6.51 | 0.01 | 0.15% | 6.43 | 6.58 | 82633 | 5393.79 | 1.72% |
| 2026-02-09 | 6.43 | 6.50 | 0.13 | 2.04% | 6.40 | 6.51 | 94187 | 6096.87 | 1.97% |
| 2026-02-06 | 6.43 | 6.37 | 0.00 | 0.00% | 6.37 | 6.53 | 127116 | 8199.85 | 2.65% |
| 2026-02-05 | 6.37 | 6.37 | 0.00 | 0.00% | 6.34 | 6.40 | 61782 | 3935.41 | 1.29% |
| 2026-02-04 | 6.25 | 6.37 | 0.10 | 1.59% | 6.23 | 6.38 | 68618 | 4346.98 | 1.43% |
| 2026-02-03 | 6.25 | 6.27 | 0.07 | 1.13% | 6.19 | 6.28 | 53320 | 3327.73 | 1.11% |
| 2026-02-02 | 6.29 | 6.20 | -0.10 | -1.59% | 6.19 | 6.35 | 70064 | 4399.43 | 1.46% |
| 2026-01-30 | 6.24 | 6.30 | 0.03 | 0.48% | 6.20 | 6.36 | 96193 | 6039.33 | 2.01% |
| 2026-01-29 | 6.26 | 6.27 | -0.02 | -0.32% | 6.19 | 6.33 | 84400 | 5290.13 | 1.76% |
| 2026-01-28 | 6.42 | 6.29 | -0.13 | -2.02% | 6.25 | 6.43 | 80385 | 5089.31 | 1.68% |
| 2026-01-27 | 6.52 | 6.42 | -0.11 | -1.68% | 6.25 | 6.52 | 120621 | 7669.88 | 2.52% |
| 2026-01-26 | 6.38 | 6.53 | 0.14 | 2.19% | 6.34 | 6.58 | 172130 | 11146.46 | 3.59% |
| 2026-01-23 | 6.36 | 6.39 | 0.05 | 0.79% | 6.33 | 6.39 | 62399 | 3970.77 | 1.30% |
| 2026-01-22 | 6.28 | 6.34 | 0.07 | 1.12% | 6.24 | 6.35 | 68729 | 4341.89 | 1.43% |
| 2026-01-21 | 6.27 | 6.27 | 0.02 | 0.32% | 6.21 | 6.28 | 50131 | 3135.00 | 1.05% |
| 2026-01-20 | 6.25 | 6.25 | 0.00 | 0.00% | 6.21 | 6.30 | 67959 | 4245.86 | 1.42% |
| 2026-01-19 | 6.15 | 6.25 | 0.11 | 1.79% | 6.10 | 6.25 | 80428 | 4982.63 | 1.68% |
| 2026-01-16 | 6.23 | 6.14 | -0.06 | -0.97% | 6.10 | 6.23 | 84992 | 5221.25 | 1.77% |
| 2026-01-15 | 6.24 | 6.20 | -0.05 | -0.80% | 6.17 | 6.25 | 78906 | 4892.52 | 1.65% |
| 2026-01-14 | 6.33 | 6.25 | -0.04 | -0.64% | 6.15 | 6.36 | 177190 | 11098.61 | 3.70% |
| 2026-01-13 | 6.26 | 6.29 | 0.03 | 0.48% | 6.26 | 6.40 | 144534 | 9143.44 | 3.02% |
| 2026-01-12 | 6.26 | 6.26 | -0.01 | -0.16% | 6.20 | 6.28 | 91993 | 5748.21 | 1.92% |
| 2026-01-09 | 6.22 | 6.27 | 0.04 | 0.64% | 6.15 | 6.27 | 82509 | 5121.98 | 1.72% |
| 2026-01-08 | 6.12 | 6.23 | 0.12 | 1.96% | 6.09 | 6.25 | 77504 | 4788.78 | 1.62% |
| 2026-01-07 | 6.16 | 6.11 | -0.06 | -0.97% | 6.10 | 6.20 | 81533 | 5009.02 | 1.70% |
| 2026-01-06 | 6.18 | 6.17 | 0.02 | 0.33% | 6.13 | 6.24 | 85510 | 5279.65 | 1.78% |
| 2026-01-05 | 6.09 | 6.15 | 0.08 | 1.32% | 6.05 | 6.16 | 72453 | 4437.97 | 1.51% |
| 2025-12-31 | 6.05 | 6.07 | 0.02 | 0.33% | 6.00 | 6.07 | 51411 | 3105.54 | 1.07% |
| 2025-12-30 | 6.08 | 6.05 | -0.05 | -0.82% | 6.00 | 6.14 | 72159 | 4383.33 | 1.51% |
| 2025-12-29 | 6.18 | 6.10 | -0.09 | -1.45% | 6.05 | 6.19 | 55294 | 3375.76 | 1.15% |
| 2025-12-26 | 6.21 | 6.19 | -0.05 | -0.80% | 6.18 | 6.28 | 60495 | 3769.44 | 1.26% |
| 2025-12-25 | 6.26 | 6.24 | -0.02 | -0.32% | 6.20 | 6.28 | 66993 | 4178.32 | 1.40% |
| 2025-12-24 | 6.25 | 6.26 | -0.01 | -0.16% | 6.21 | 6.30 | 54140 | 3388.20 | 1.13% |
| 2025-12-23 | 6.33 | 6.27 | -0.06 | -0.95% | 6.25 | 6.37 | 50351 | 3164.84 | 1.05% |
| 2025-12-22 | 6.40 | 6.33 | -0.07 | -1.09% | 6.31 | 6.43 | 69541 | 4414.44 | 1.45% |
| 2025-12-19 | 6.27 | 6.40 | 0.17 | 2.73% | 6.21 | 6.41 | 80427 | 5108.94 | 1.68% |
| 2025-12-18 | 6.06 | 6.23 | 0.12 | 1.96% | 6.04 | 6.27 | 93909 | 5824.74 | 1.96% |
| 2025-12-17 | 6.14 | 6.11 | -0.01 | -0.16% | 5.98 | 6.15 | 78605 | 4762.43 | 1.64% |
| 2025-12-16 | 6.23 | 6.12 | -0.13 | -2.08% | 6.09 | 6.24 | 72122 | 4429.67 | 1.50% |
| 2025-12-15 | 6.18 | 6.25 | 0.05 | 0.81% | 6.15 | 6.27 | 67647 | 4206.57 | 1.41% |
| 2025-12-12 | 6.42 | 6.20 | -0.21 | -3.28% | 6.18 | 6.43 | 121573 | 7621.08 | 2.54% |
| 2025-12-11 | 6.65 | 6.41 | -0.25 | -3.75% | 6.37 | 6.65 | 94832 | 6136.64 | 1.98% |
| 2025-12-10 | 6.63 | 6.66 | 0.01 | 0.15% | 6.51 | 6.68 | 79150 | 5225.71 | 1.65% |
| 2025-12-09 | 6.79 | 6.65 | -0.14 | -2.06% | 6.62 | 6.79 | 76856 | 5128.25 | 1.60% |
| 2025-12-08 | 6.90 | 6.79 | -0.07 | -1.02% | 6.75 | 6.93 | 102647 | 6989.72 | 2.14% |
| 2025-12-05 | 6.92 | 6.86 | -0.09 | -1.29% | 6.78 | 7.00 | 139062 | 9515.95 | 2.90% |
| 2025-12-04 | 6.90 | 6.95 | -0.01 | -0.14% | 6.83 | 7.14 | 156247 | 10888.14 | 3.26% |
| 2025-12-03 | 6.86 | 6.96 | 0.10 | 1.46% | 6.81 | 7.04 | 153389 | 10634.56 | 3.20% |
| 2025-12-02 | 6.87 | 6.86 | -0.01 | -0.15% | 6.75 | 6.89 | 75440 | 5155.27 | 1.57% |
| 2025-12-01 | 6.80 | 6.87 | 0.01 | 0.15% | 6.77 | 6.94 | 107107 | 7359.22 | 2.23% |
| 2025-11-28 | 6.91 | 6.86 | -0.09 | -1.29% | 6.78 | 6.92 | 113830 | 7794.03 | 2.37% |
| 2025-11-27 | 6.83 | 6.95 | 0.10 | 1.46% | 6.70 | 6.97 | 145775 | 10010.15 | 3.04% |
| 2025-11-26 | 6.77 | 6.85 | 0.08 | 1.18% | 6.77 | 7.00 | 158707 | 10966.79 | 3.31% |
| 2025-11-25 | 6.52 | 6.77 | 0.29 | 4.48% | 6.50 | 6.84 | 125934 | 8462.95 | 2.63% |
| 2025-11-24 | 6.44 | 6.48 | 0.08 | 1.25% | 6.43 | 6.54 | 80893 | 5249.58 | 1.69% |
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。
