| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.30 | 19.15 | 0.80 | 4.36% | 18.16 | 19.50 | 76736 | 14603.90 | 6.30% |
| 2025-10-09 | 18.27 | 18.35 | 0.09 | 0.49% | 18.17 | 18.77 | 46852 | 8660.70 | 3.85% |
| 2025-09-30 | 18.28 | 18.26 | 0.00 | 0.00% | 18.09 | 18.46 | 31258 | 5699.20 | 2.57% |
| 2025-09-29 | 18.31 | 18.26 | -0.05 | -0.27% | 17.81 | 18.47 | 26208 | 4776.83 | 2.15% |
| 2025-09-26 | 18.51 | 18.31 | -0.21 | -1.13% | 18.07 | 18.51 | 34487 | 6289.55 | 2.83% |
| 2025-09-25 | 18.68 | 18.52 | -0.20 | -1.07% | 18.30 | 18.87 | 42351 | 7864.24 | 3.48% |
| 2025-09-24 | 18.51 | 18.72 | 0.12 | 0.65% | 18.09 | 18.79 | 46683 | 8627.75 | 3.84% |
| 2025-09-23 | 18.24 | 18.60 | 0.29 | 1.58% | 17.63 | 18.62 | 48381 | 8782.69 | 3.97% |
| 2025-09-22 | 18.33 | 18.31 | 0.41 | 2.29% | 17.83 | 18.45 | 35697 | 6495.01 | 2.93% |
| 2025-09-19 | 18.26 | 17.90 | -0.28 | -1.54% | 17.67 | 18.39 | 36946 | 6643.80 | 3.04% |
| 2025-09-18 | 18.50 | 18.18 | -0.31 | -1.68% | 17.99 | 18.68 | 36618 | 6706.24 | 3.01% |
| 2025-09-17 | 18.62 | 18.49 | 0.02 | 0.11% | 18.19 | 18.93 | 32726 | 6079.64 | 2.69% |
| 2025-09-16 | 18.22 | 18.47 | 0.23 | 1.26% | 18.08 | 18.66 | 27222 | 5004.59 | 2.24% |
| 2025-09-15 | 18.42 | 18.24 | -0.34 | -1.83% | 17.66 | 18.58 | 35183 | 6373.95 | 2.89% |
| 2025-09-12 | 18.42 | 18.58 | 0.17 | 0.92% | 18.41 | 19.13 | 45884 | 8615.50 | 3.77% |
| 2025-09-11 | 18.24 | 18.41 | 0.18 | 0.99% | 18.02 | 18.45 | 25855 | 4718.72 | 2.12% |
| 2025-09-10 | 18.21 | 18.23 | 0.11 | 0.61% | 17.83 | 18.39 | 37030 | 6692.26 | 3.04% |
| 2025-09-09 | 18.79 | 18.12 | -0.66 | -3.51% | 18.00 | 18.93 | 37764 | 6937.48 | 3.10% |
| 2025-09-08 | 18.78 | 18.78 | 0.17 | 0.91% | 18.50 | 19.03 | 37227 | 6985.92 | 3.06% |
| 2025-09-05 | 18.37 | 18.61 | 0.36 | 1.97% | 17.91 | 18.80 | 46962 | 8688.17 | 3.86% |
| 2025-09-04 | 18.80 | 18.25 | -0.26 | -1.40% | 17.70 | 18.80 | 65993 | 12018.01 | 5.42% |
| 2025-09-03 | 19.16 | 18.51 | -0.52 | -2.73% | 18.41 | 19.16 | 37069 | 6940.55 | 3.05% |
| 2025-09-02 | 19.68 | 19.03 | -0.41 | -2.11% | 18.78 | 19.69 | 63034 | 12037.84 | 5.18% |
| 2025-09-01 | 19.70 | 19.44 | -0.37 | -1.87% | 19.40 | 20.20 | 85951 | 17001.40 | 7.06% |
| 2025-08-29 | 20.20 | 19.81 | -0.59 | -2.89% | 19.30 | 20.40 | 105355 | 20851.29 | 8.66% |
| 2025-08-28 | 19.44 | 20.40 | 1.04 | 5.37% | 19.25 | 20.89 | 159272 | 32414.43 | 13.09% |
| 2025-08-27 | 19.17 | 19.36 | -0.78 | -3.87% | 19.17 | 21.01 | 140593 | 28085.73 | 11.55% |
| 2025-08-26 | 19.80 | 20.14 | 0.34 | 1.72% | 19.47 | 20.89 | 149746 | 30156.24 | 12.30% |
| 2025-08-25 | 17.91 | 19.80 | 1.80 | 10.00% | 17.50 | 19.80 | 143959 | 27136.16 | 11.83% |
| 2025-08-22 | 17.22 | 18.00 | 0.50 | 2.86% | 16.73 | 18.60 | 167120 | 28950.16 | 13.73% |
| 2025-08-21 | 19.06 | 17.50 | -1.08 | -5.81% | 17.36 | 20.44 | 216504 | 40920.01 | 17.79% |
| 2025-08-20 | 16.67 | 18.58 | 1.69 | 10.01% | 16.67 | 18.58 | 35212 | 6344.92 | 2.89% |
| 2025-08-19 | 16.10 | 16.89 | 0.96 | 6.03% | 15.60 | 17.05 | 95901 | 15798.34 | 7.88% |
| 2025-08-18 | 15.91 | 15.93 | 0.02 | 0.13% | 15.89 | 16.49 | 78923 | 12687.03 | 6.48% |
| 2025-08-15 | 15.35 | 15.91 | 0.50 | 3.24% | 15.35 | 16.18 | 76644 | 12048.47 | 6.30% |
| 2025-08-14 | 15.17 | 15.41 | 0.26 | 1.72% | 15.10 | 15.84 | 108223 | 16658.57 | 8.89% |
| 2025-08-13 | 15.15 | 15.15 | 0.10 | 0.66% | 14.91 | 15.20 | 50611 | 7651.17 | 4.16% |
| 2025-08-12 | 15.18 | 15.05 | -0.13 | -0.86% | 14.91 | 15.45 | 53773 | 8113.69 | 4.42% |
| 2025-08-11 | 15.00 | 15.18 | 0.27 | 1.81% | 14.65 | 15.29 | 71354 | 10726.68 | 5.86% |
| 2025-08-08 | 14.59 | 14.91 | 0.31 | 2.12% | 14.37 | 15.00 | 66582 | 9826.04 | 5.47% |
| 2025-08-07 | 14.82 | 14.60 | -0.11 | -0.75% | 14.60 | 15.06 | 80534 | 11906.22 | 6.62% |
| 2025-08-06 | 15.10 | 14.71 | -0.33 | -2.19% | 14.67 | 15.10 | 76300 | 11303.59 | 6.27% |
| 2025-08-05 | 15.49 | 15.04 | -0.52 | -3.34% | 15.00 | 15.56 | 119965 | 18162.10 | 9.86% |
| 2025-08-04 | 15.44 | 15.56 | 0.20 | 1.30% | 15.12 | 16.11 | 200754 | 31327.49 | 16.49% |
| 2025-08-01 | 13.91 | 15.36 | 1.40 | 10.03% | 13.91 | 15.36 | 120499 | 17823.86 | 9.90% |
| 2025-07-31 | 14.15 | 13.96 | -0.19 | -1.34% | 13.82 | 14.29 | 43028 | 6042.62 | 3.53% |
| 2025-07-30 | 14.25 | 14.15 | -0.08 | -0.56% | 14.01 | 14.46 | 52333 | 7457.79 | 4.30% |
| 2025-07-29 | 14.60 | 14.23 | -0.19 | -1.32% | 14.15 | 14.80 | 63356 | 9060.27 | 5.21% |
| 2025-07-28 | 14.22 | 14.42 | -0.26 | -1.77% | 14.14 | 14.72 | 115954 | 16788.14 | 9.53% |
| 2025-07-25 | 14.18 | 14.68 | 0.68 | 4.86% | 13.94 | 15.40 | 153676 | 23037.61 | 12.63% |
| 2025-07-24 | 13.98 | 14.00 | -0.02 | -0.14% | 13.91 | 14.19 | 23064 | 3235.11 | 1.89% |
| 2025-07-23 | 13.96 | 14.02 | 0.06 | 0.43% | 13.84 | 14.44 | 34502 | 4847.86 | 2.83% |
| 2025-07-22 | 14.39 | 13.96 | -0.42 | -2.92% | 13.92 | 14.45 | 31629 | 4474.31 | 2.60% |
| 2025-07-21 | 14.18 | 14.38 | 0.27 | 1.91% | 14.04 | 14.46 | 31703 | 4514.00 | 2.60% |
| 2025-07-18 | 14.05 | 14.11 | 0.05 | 0.36% | 13.80 | 14.14 | 30991 | 4323.41 | 2.55% |
| 2025-07-17 | 13.96 | 14.06 | 0.21 | 1.52% | 13.84 | 14.35 | 34195 | 4828.40 | 2.81% |
| 2025-07-16 | 13.44 | 13.85 | 0.32 | 2.37% | 13.44 | 14.00 | 37157 | 5110.62 | 3.05% |
| 2025-07-15 | 13.78 | 13.53 | -0.11 | -0.81% | 13.31 | 13.81 | 33783 | 4556.20 | 2.78% |
| 2025-07-14 | 13.65 | 13.64 | 0.14 | 1.04% | 13.48 | 13.67 | 22125 | 3009.34 | 1.82% |
| 2025-07-11 | 13.62 | 13.50 | -0.08 | -0.59% | 13.21 | 13.76 | 24283 | 3263.58 | 2.00% |
| 2025-07-10 | 13.54 | 13.58 | 0.04 | 0.30% | 13.44 | 13.64 | 16657 | 2251.62 | 1.37% |
| 2025-07-09 | 13.85 | 13.54 | -0.30 | -2.17% | 13.43 | 13.94 | 38072 | 5180.31 | 3.13% |
| 2025-07-08 | 13.68 | 13.84 | 0.17 | 1.24% | 13.66 | 13.99 | 22593 | 3116.28 | 1.86% |
| 2025-07-07 | 13.52 | 13.67 | 0.15 | 1.11% | 13.44 | 13.76 | 23728 | 3227.71 | 1.95% |
| 2025-07-04 | 13.71 | 13.52 | -0.15 | -1.10% | 13.37 | 13.76 | 21048 | 2845.40 | 1.73% |
| 2025-07-03 | 13.54 | 13.67 | 0.11 | 0.81% | 13.49 | 13.87 | 18584 | 2539.63 | 1.53% |
| 2025-07-02 | 13.57 | 13.56 | -0.01 | -0.07% | 13.43 | 13.73 | 18839 | 2553.48 | 1.55% |
| 2025-07-01 | 13.39 | 13.57 | 0.11 | 0.82% | 13.33 | 13.66 | 25238 | 3416.55 | 2.07% |
| 2025-06-30 | 13.63 | 13.46 | -0.10 | -0.74% | 13.34 | 13.69 | 23780 | 3205.01 | 1.95% |
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。
