| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.78 | 18.82 | 0.27 | 1.46% | 18.44 | 18.82 | 22785 | 4245.05 | 1.87% |
| 2026-02-02 | 19.15 | 18.55 | -0.58 | -3.03% | 18.51 | 19.16 | 38704 | 7251.97 | 3.18% |
| 2026-01-30 | 18.64 | 19.13 | 0.58 | 3.13% | 18.55 | 19.27 | 49801 | 9445.51 | 4.09% |
| 2026-01-29 | 18.67 | 18.55 | -0.11 | -0.59% | 18.28 | 18.79 | 32380 | 6011.70 | 2.66% |
| 2026-01-28 | 18.95 | 18.66 | -0.45 | -2.35% | 18.53 | 19.17 | 43502 | 8164.59 | 3.57% |
| 2026-01-27 | 19.27 | 19.11 | 0.06 | 0.31% | 18.62 | 19.29 | 50888 | 9647.18 | 4.18% |
| 2026-01-26 | 19.70 | 19.05 | -0.52 | -2.66% | 18.85 | 19.75 | 73993 | 14096.25 | 6.08% |
| 2026-01-23 | 19.85 | 19.57 | -0.56 | -2.78% | 19.10 | 20.57 | 99537 | 19438.42 | 8.18% |
| 2026-01-22 | 22.00 | 20.13 | -2.16 | -9.69% | 20.06 | 22.80 | 135230 | 28021.98 | 11.11% |
| 2026-01-21 | 21.00 | 22.29 | 1.74 | 8.47% | 20.83 | 22.61 | 128104 | 28247.33 | 10.52% |
| 2026-01-20 | 20.25 | 20.55 | 0.30 | 1.48% | 20.02 | 21.18 | 119231 | 24760.25 | 9.80% |
| 2026-01-19 | 18.44 | 20.25 | 1.84 | 9.99% | 18.42 | 20.25 | 67561 | 13510.36 | 5.55% |
| 2026-01-16 | 17.70 | 18.41 | 0.72 | 4.07% | 17.70 | 18.66 | 40395 | 7418.12 | 3.32% |
| 2026-01-15 | 17.50 | 17.69 | 0.13 | 0.74% | 17.35 | 18.00 | 23587 | 4161.28 | 1.94% |
| 2026-01-14 | 17.45 | 17.56 | 0.02 | 0.11% | 17.25 | 17.65 | 26733 | 4674.48 | 2.20% |
| 2026-01-13 | 17.52 | 17.54 | 0.04 | 0.23% | 17.41 | 17.67 | 27389 | 4811.02 | 2.25% |
| 2026-01-12 | 17.60 | 17.50 | 0.03 | 0.17% | 17.36 | 17.65 | 24621 | 4308.96 | 2.02% |
| 2026-01-09 | 17.45 | 17.47 | 0.00 | 0.00% | 17.25 | 17.52 | 22828 | 3971.85 | 1.88% |
| 2026-01-08 | 17.45 | 17.47 | -0.02 | -0.11% | 17.43 | 17.70 | 27836 | 4887.49 | 2.29% |
| 2026-01-07 | 17.55 | 17.49 | 0.00 | 0.00% | 17.31 | 17.59 | 22274 | 3885.95 | 1.83% |
| 2026-01-06 | 17.39 | 17.49 | 0.10 | 0.58% | 17.33 | 17.64 | 25411 | 4443.67 | 2.09% |
| 2026-01-05 | 17.31 | 17.39 | 0.08 | 0.46% | 17.22 | 17.62 | 22666 | 3947.78 | 1.86% |
| 2025-12-31 | 17.32 | 17.31 | -0.11 | -0.63% | 17.22 | 17.85 | 27003 | 4707.58 | 2.22% |
| 2025-12-30 | 17.37 | 17.42 | 0.03 | 0.17% | 17.28 | 17.65 | 21183 | 3703.98 | 1.74% |
| 2025-12-29 | 17.18 | 17.39 | 0.31 | 1.81% | 17.08 | 17.50 | 22598 | 3917.27 | 1.86% |
| 2025-12-26 | 17.27 | 17.08 | -0.14 | -0.81% | 17.01 | 17.37 | 15750 | 2703.24 | 1.29% |
| 2025-12-25 | 17.19 | 17.22 | 0.05 | 0.29% | 17.00 | 17.29 | 13235 | 2268.48 | 1.09% |
| 2025-12-24 | 17.01 | 17.17 | 0.19 | 1.12% | 16.81 | 17.17 | 13139 | 2237.92 | 1.08% |
| 2025-12-23 | 17.35 | 16.98 | -0.32 | -1.85% | 16.80 | 17.44 | 16326 | 2775.85 | 1.34% |
| 2025-12-22 | 17.58 | 17.30 | -0.21 | -1.20% | 17.22 | 17.64 | 16688 | 2892.84 | 1.37% |
| 2025-12-19 | 17.65 | 17.51 | -0.14 | -0.79% | 17.36 | 17.79 | 18332 | 3206.61 | 1.51% |
| 2025-12-18 | 17.11 | 17.65 | 0.54 | 3.16% | 16.91 | 17.90 | 54943 | 9642.47 | 4.51% |
| 2025-12-17 | 16.58 | 17.11 | 0.53 | 3.20% | 16.48 | 17.23 | 32721 | 5511.51 | 2.69% |
| 2025-12-16 | 16.92 | 16.58 | -0.34 | -2.01% | 16.50 | 17.00 | 14165 | 2365.58 | 1.16% |
| 2025-12-15 | 16.62 | 16.92 | 0.28 | 1.68% | 16.47 | 17.05 | 18523 | 3123.70 | 1.52% |
| 2025-12-12 | 16.83 | 16.64 | -0.07 | -0.42% | 16.55 | 17.10 | 19759 | 3310.75 | 1.62% |
| 2025-12-11 | 17.16 | 16.71 | -0.45 | -2.62% | 16.66 | 17.22 | 20962 | 3525.40 | 1.72% |
| 2025-12-10 | 17.25 | 17.16 | -0.09 | -0.52% | 17.10 | 17.37 | 14931 | 2570.65 | 1.23% |
| 2025-12-09 | 17.11 | 17.25 | 0.03 | 0.17% | 17.11 | 17.36 | 15342 | 2645.99 | 1.26% |
| 2025-12-08 | 17.47 | 17.22 | -0.01 | -0.06% | 16.99 | 17.47 | 17412 | 2983.77 | 1.43% |
| 2025-12-05 | 16.78 | 17.23 | 0.32 | 1.89% | 16.78 | 17.38 | 19826 | 3395.56 | 1.63% |
| 2025-12-04 | 16.91 | 16.91 | 0.00 | 0.00% | 16.70 | 17.09 | 16215 | 2731.78 | 1.33% |
| 2025-12-03 | 17.16 | 16.91 | -0.17 | -1.00% | 16.81 | 17.18 | 15001 | 2536.83 | 1.23% |
| 2025-12-02 | 17.23 | 17.08 | -0.15 | -0.87% | 16.85 | 17.29 | 19023 | 3231.80 | 1.56% |
| 2025-12-01 | 17.31 | 17.23 | -0.09 | -0.52% | 17.00 | 17.57 | 28675 | 4955.57 | 2.36% |
| 2025-11-28 | 17.16 | 17.32 | 0.15 | 0.87% | 16.93 | 17.34 | 20934 | 3587.78 | 1.72% |
| 2025-11-27 | 17.04 | 17.17 | 0.21 | 1.24% | 16.53 | 17.18 | 21774 | 3704.16 | 1.79% |
| 2025-11-26 | 17.22 | 16.96 | -0.26 | -1.51% | 16.80 | 17.53 | 26185 | 4508.55 | 2.15% |
| 2025-11-25 | 17.34 | 17.22 | 0.18 | 1.06% | 17.14 | 17.41 | 17256 | 2979.05 | 1.42% |
| 2025-11-24 | 16.64 | 17.04 | 0.43 | 2.59% | 16.62 | 17.16 | 21525 | 3632.17 | 1.77% |
| 2025-11-21 | 17.57 | 16.61 | -0.86 | -4.92% | 16.59 | 17.65 | 28944 | 4904.75 | 2.38% |
| 2025-11-20 | 17.77 | 17.47 | -0.20 | -1.13% | 17.37 | 18.08 | 20266 | 3566.00 | 1.66% |
| 2025-11-19 | 18.36 | 17.67 | -0.60 | -3.28% | 17.55 | 18.68 | 37855 | 6788.34 | 3.11% |
| 2025-11-18 | 18.53 | 18.27 | -0.26 | -1.40% | 18.11 | 18.65 | 29561 | 5400.29 | 2.43% |
| 2025-11-17 | 19.16 | 18.53 | -0.42 | -2.22% | 18.50 | 19.17 | 34457 | 6424.04 | 2.83% |
| 2025-11-14 | 18.80 | 18.95 | 0.11 | 0.58% | 18.65 | 19.29 | 43898 | 8361.23 | 3.61% |
| 2025-11-13 | 19.16 | 18.84 | -0.28 | -1.46% | 18.60 | 19.16 | 38732 | 7256.62 | 3.18% |
| 2025-11-12 | 18.98 | 19.12 | 0.14 | 0.74% | 18.74 | 19.16 | 26612 | 5045.36 | 2.19% |
| 2025-11-11 | 18.96 | 18.98 | 0.18 | 0.96% | 18.82 | 19.40 | 35219 | 6727.25 | 2.89% |
| 2025-11-10 | 18.82 | 18.80 | -0.01 | -0.05% | 18.51 | 18.95 | 19033 | 3576.63 | 1.56% |
| 2025-11-07 | 18.79 | 18.81 | 0.11 | 0.59% | 18.52 | 18.98 | 23744 | 4448.24 | 1.95% |
| 2025-11-06 | 18.76 | 18.70 | 0.00 | 0.00% | 18.51 | 18.76 | 15932 | 2967.91 | 1.31% |
| 2025-11-05 | 18.86 | 18.70 | -0.35 | -1.84% | 18.58 | 19.05 | 23646 | 4428.61 | 1.94% |
| 2025-11-04 | 19.16 | 19.05 | -0.10 | -0.52% | 18.87 | 19.62 | 29744 | 5699.43 | 2.44% |
| 2025-11-03 | 19.05 | 19.15 | 0.28 | 1.48% | 18.88 | 19.18 | 21427 | 4084.70 | 1.76% |
| 2025-10-31 | 18.64 | 18.87 | 0.23 | 1.23% | 18.61 | 19.03 | 20790 | 3917.48 | 1.71% |
| 2025-10-30 | 19.00 | 18.64 | -0.28 | -1.48% | 18.61 | 19.25 | 30997 | 5810.71 | 2.55% |
| 2025-10-29 | 19.35 | 18.92 | -0.62 | -3.17% | 18.85 | 19.86 | 47630 | 9088.99 | 3.91% |
| 2025-10-28 | 19.00 | 19.54 | 0.45 | 2.36% | 18.91 | 19.65 | 39040 | 7572.17 | 3.21% |
| 2025-10-27 | 19.38 | 19.09 | -0.19 | -0.99% | 18.61 | 19.50 | 38478 | 7302.09 | 3.16% |
| 2025-10-24 | 18.94 | 19.28 | 0.34 | 1.80% | 18.84 | 19.44 | 31955 | 6139.89 | 2.63% |
| 2025-10-23 | 18.82 | 18.94 | -0.05 | -0.26% | 18.50 | 19.12 | 26907 | 5049.07 | 2.21% |
| 2025-10-22 | 18.89 | 18.99 | 0.11 | 0.58% | 18.88 | 19.48 | 47735 | 9156.99 | 3.92% |
| 2025-10-21 | 18.44 | 18.88 | 0.41 | 2.22% | 18.31 | 19.05 | 40269 | 7565.63 | 3.31% |
| 2025-10-20 | 18.38 | 18.47 | 0.07 | 0.38% | 17.94 | 18.70 | 40050 | 7371.60 | 3.29% |
| 2025-10-17 | 19.44 | 18.40 | -1.03 | -5.30% | 17.50 | 19.70 | 120092 | 21967.69 | 9.87% |
| 2025-10-16 | 19.52 | 19.43 | -0.19 | -0.97% | 19.31 | 20.00 | 49873 | 9770.42 | 4.10% |
| 2025-10-15 | 18.63 | 19.62 | 0.99 | 5.31% | 18.41 | 19.65 | 73809 | 14237.80 | 6.06% |
| 2025-10-14 | 18.29 | 18.63 | 0.47 | 2.59% | 18.15 | 19.13 | 60497 | 11313.44 | 4.97% |
| 2025-10-13 | 18.25 | 18.16 | -0.99 | -5.17% | 17.75 | 18.57 | 62782 | 11363.51 | 5.16% |
天目药业(600671)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。
