| 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 | 20.39 | 20.85 | 0.56 | 2.76% | 20.30 | 21.07 | 25357 | 5265.95 | 2.08% |
| 2026-03-24 | 19.48 | 20.29 | 1.19 | 6.23% | 19.01 | 20.29 | 31129 | 6148.08 | 2.56% |
| 2026-03-23 | 21.20 | 19.10 | -2.12 | -9.99% | 19.10 | 21.66 | 50950 | 10113.73 | 4.19% |
| 2026-03-20 | 20.53 | 21.22 | 0.58 | 2.81% | 20.45 | 21.40 | 36038 | 7568.72 | 2.96% |
| 2026-03-19 | 21.22 | 20.64 | -0.62 | -2.92% | 20.40 | 21.22 | 22432 | 4644.60 | 1.84% |
| 2026-03-18 | 21.00 | 21.26 | 0.16 | 0.76% | 20.65 | 21.30 | 18445 | 3882.32 | 1.52% |
| 2026-03-17 | 21.28 | 21.10 | -0.16 | -0.75% | 21.01 | 21.88 | 23391 | 4995.70 | 1.92% |
| 2026-03-16 | 21.35 | 21.26 | -0.07 | -0.33% | 21.05 | 21.58 | 19051 | 4052.76 | 1.57% |
| 2026-03-13 | 21.17 | 21.33 | -0.01 | -0.05% | 20.99 | 21.60 | 24336 | 5198.22 | 2.00% |
| 2026-03-12 | 21.58 | 21.34 | -0.23 | -1.07% | 20.90 | 21.81 | 28991 | 6192.98 | 2.38% |
| 2026-03-11 | 21.92 | 21.57 | -0.36 | -1.64% | 21.56 | 22.35 | 36841 | 8073.39 | 3.03% |
| 2026-03-10 | 21.61 | 21.93 | 0.42 | 1.95% | 21.36 | 22.02 | 30673 | 6672.31 | 2.52% |
| 2026-03-09 | 20.73 | 21.51 | 0.48 | 2.28% | 20.60 | 21.77 | 50547 | 10800.93 | 4.15% |
| 2026-03-06 | 20.33 | 21.03 | 0.70 | 3.44% | 20.30 | 21.29 | 38490 | 8059.45 | 3.16% |
| 2026-03-05 | 20.60 | 20.33 | -0.01 | -0.05% | 20.17 | 20.84 | 21190 | 4316.60 | 1.74% |
| 2026-03-04 | 20.11 | 20.34 | -0.21 | -1.02% | 20.00 | 20.60 | 27302 | 5551.59 | 2.24% |
| 2026-03-03 | 20.89 | 20.55 | -0.51 | -2.42% | 20.50 | 21.37 | 35527 | 7418.69 | 2.92% |
| 2026-03-02 | 20.90 | 21.06 | -0.26 | -1.22% | 20.68 | 21.44 | 40697 | 8557.30 | 3.34% |
| 2026-02-27 | 21.29 | 21.32 | -0.21 | -0.98% | 21.08 | 21.76 | 40716 | 8711.60 | 3.35% |
| 2026-02-26 | 22.50 | 21.53 | -0.76 | -3.41% | 21.45 | 22.84 | 58702 | 12828.91 | 4.82% |
| 2026-02-25 | 23.00 | 22.29 | -0.17 | -0.76% | 21.67 | 23.44 | 98709 | 22137.98 | 8.11% |
| 2026-02-24 | 20.48 | 22.46 | 2.04 | 9.99% | 20.48 | 22.46 | 83018 | 18452.24 | 6.82% |
| 2026-02-13 | 20.11 | 20.42 | 0.31 | 1.54% | 19.92 | 20.50 | 25001 | 5079.81 | 2.05% |
| 2026-02-12 | 20.52 | 20.11 | -0.39 | -1.90% | 20.11 | 20.54 | 30884 | 6244.39 | 2.54% |
| 2026-02-11 | 20.28 | 20.50 | 0.32 | 1.59% | 20.00 | 20.62 | 33020 | 6737.92 | 2.71% |
| 2026-02-10 | 19.89 | 20.18 | 0.37 | 1.87% | 19.46 | 21.00 | 63841 | 13049.06 | 5.24% |
| 2026-02-09 | 19.38 | 19.81 | 0.06 | 0.30% | 19.30 | 20.20 | 53930 | 10560.72 | 4.43% |
| 2026-02-06 | 20.30 | 19.75 | 0.22 | 1.13% | 19.73 | 21.47 | 79598 | 16231.06 | 6.54% |
| 2026-02-05 | 19.18 | 19.53 | 0.45 | 2.36% | 19.01 | 19.80 | 42949 | 8337.25 | 3.53% |
| 2026-02-04 | 18.80 | 19.08 | 0.26 | 1.38% | 18.77 | 19.19 | 23028 | 4386.22 | 1.89% |
| 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% |
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。
