| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 5.10 | 5.10 | -0.02 | -0.39% | 5.07 | 5.12 | 107971 | 5497.20 | 0.83% |
| 2025-04-01 | 5.03 | 5.12 | 0.11 | 2.20% | 5.01 | 5.13 | 201265 | 10266.77 | 1.54% |
| 2025-03-31 | 5.03 | 5.01 | -0.06 | -1.18% | 4.96 | 5.08 | 118931 | 5963.94 | 0.91% |
| 2025-03-28 | 5.09 | 5.07 | -0.03 | -0.59% | 5.06 | 5.14 | 120261 | 6138.62 | 0.92% |
| 2025-03-27 | 5.08 | 5.10 | 0.01 | 0.20% | 5.05 | 5.11 | 82572 | 4198.33 | 0.63% |
| 2025-03-26 | 5.08 | 5.09 | 0.00 | 0.00% | 5.06 | 5.12 | 108648 | 5524.20 | 0.83% |
| 2025-03-25 | 5.01 | 5.09 | 0.08 | 1.60% | 4.98 | 5.09 | 134856 | 6796.15 | 1.04% |
| 2025-03-24 | 5.01 | 5.01 | 0.00 | 0.00% | 4.94 | 5.02 | 116839 | 5820.04 | 0.90% |
| 2025-03-21 | 5.01 | 5.01 | -0.02 | -0.40% | 4.99 | 5.06 | 102281 | 5141.55 | 0.79% |
| 2025-03-20 | 5.00 | 5.03 | 0.03 | 0.60% | 4.99 | 5.05 | 74239 | 3731.18 | 0.57% |
| 2025-03-19 | 5.01 | 5.00 | -0.02 | -0.40% | 4.98 | 5.05 | 84740 | 4250.36 | 0.65% |
| 2025-03-18 | 5.07 | 5.02 | -0.03 | -0.59% | 5.00 | 5.07 | 95955 | 4826.85 | 0.74% |
| 2025-03-17 | 5.00 | 5.05 | 0.10 | 2.02% | 4.99 | 5.08 | 206971 | 10431.63 | 1.59% |
| 2025-03-14 | 4.86 | 4.95 | 0.09 | 1.85% | 4.86 | 4.95 | 143905 | 7070.58 | 1.10% |
| 2025-03-13 | 4.86 | 4.86 | 0.01 | 0.21% | 4.83 | 4.87 | 76935 | 3730.59 | 0.59% |
| 2025-03-12 | 4.85 | 4.85 | -0.01 | -0.21% | 4.84 | 4.87 | 59084 | 2868.40 | 0.45% |
| 2025-03-11 | 4.84 | 4.86 | -0.01 | -0.21% | 4.81 | 4.87 | 62865 | 3044.47 | 0.48% |
| 2025-03-10 | 4.83 | 4.87 | 0.05 | 1.04% | 4.82 | 4.87 | 97676 | 4737.02 | 0.75% |
| 2025-03-07 | 4.83 | 4.82 | -0.03 | -0.62% | 4.81 | 4.86 | 64306 | 3109.62 | 0.49% |
| 2025-03-06 | 4.83 | 4.85 | 0.02 | 0.41% | 4.82 | 4.85 | 92542 | 4474.10 | 0.71% |
| 2025-03-05 | 4.86 | 4.83 | -0.03 | -0.62% | 4.77 | 4.86 | 83717 | 4022.70 | 0.64% |
| 2025-03-04 | 4.82 | 4.86 | 0.02 | 0.41% | 4.81 | 4.87 | 53702 | 2604.67 | 0.41% |
| 2025-03-03 | 4.86 | 4.84 | 0.00 | 0.00% | 4.82 | 4.90 | 80280 | 3905.19 | 0.62% |
| 2025-02-28 | 4.89 | 4.84 | -0.06 | -1.22% | 4.82 | 4.92 | 94354 | 4592.64 | 0.72% |
| 2025-02-27 | 4.86 | 4.90 | 0.03 | 0.62% | 4.83 | 4.91 | 94176 | 4588.03 | 0.72% |
| 2025-02-26 | 4.82 | 4.87 | 0.05 | 1.04% | 4.82 | 4.88 | 62145 | 3017.39 | 0.48% |
| 2025-02-25 | 4.87 | 4.82 | -0.08 | -1.63% | 4.81 | 4.88 | 81634 | 3954.86 | 0.63% |
| 2025-02-24 | 4.87 | 4.90 | 0.04 | 0.82% | 4.84 | 4.91 | 93270 | 4560.47 | 0.72% |
| 2025-02-21 | 4.88 | 4.86 | 0.00 | 0.00% | 4.81 | 4.89 | 102882 | 4987.07 | 0.79% |
| 2025-02-20 | 4.84 | 4.86 | 0.01 | 0.21% | 4.83 | 4.90 | 89429 | 4359.36 | 0.85% |
| 2025-02-19 | 4.84 | 4.85 | 0.01 | 0.21% | 4.81 | 4.86 | 75639 | 3656.67 | 0.72% |
| 2025-02-18 | 4.95 | 4.84 | -0.10 | -2.02% | 4.83 | 4.95 | 119079 | 5806.65 | 1.13% |
| 2025-02-17 | 4.95 | 4.94 | -0.01 | -0.20% | 4.92 | 4.97 | 116998 | 5784.92 | 1.11% |
| 2025-02-14 | 4.91 | 4.95 | 0.05 | 1.02% | 4.89 | 4.96 | 103463 | 5108.40 | 0.99% |
| 2025-02-13 | 4.92 | 4.90 | -0.02 | -0.41% | 4.88 | 4.94 | 83329 | 4090.91 | 0.80% |
| 2025-02-12 | 4.95 | 4.92 | -0.02 | -0.40% | 4.88 | 4.95 | 97604 | 4790.36 | 0.93% |
| 2025-02-11 | 4.99 | 4.94 | -0.04 | -0.80% | 4.92 | 4.99 | 96719 | 4777.56 | 0.92% |
| 2025-02-10 | 4.95 | 4.98 | 0.04 | 0.81% | 4.94 | 4.99 | 129442 | 6432.60 | 1.24% |
| 2025-02-07 | 4.88 | 4.94 | 0.06 | 1.23% | 4.86 | 4.96 | 144327 | 7096.74 | 1.38% |
| 2025-02-06 | 4.86 | 4.88 | 0.02 | 0.41% | 4.81 | 4.88 | 102534 | 4969.10 | 0.98% |
| 2025-02-05 | 4.90 | 4.86 | -0.03 | -0.61% | 4.83 | 4.93 | 88160 | 4291.96 | 0.84% |
| 2025-01-27 | 4.83 | 4.89 | 0.07 | 1.45% | 4.83 | 4.94 | 94683 | 4642.04 | 0.90% |
| 2025-01-24 | 4.80 | 4.82 | 0.00 | 0.00% | 4.76 | 4.84 | 83854 | 4027.22 | 0.80% |
| 2025-01-23 | 4.81 | 4.82 | 0.03 | 0.63% | 4.81 | 4.88 | 106379 | 5154.78 | 1.02% |
| 2025-01-22 | 4.85 | 4.79 | -0.07 | -1.44% | 4.77 | 4.86 | 74003 | 3555.56 | 0.71% |
| 2025-01-21 | 4.85 | 4.86 | 0.03 | 0.62% | 4.81 | 4.87 | 111889 | 5423.27 | 1.07% |
| 2025-01-20 | 4.83 | 4.83 | -0.01 | -0.21% | 4.81 | 4.87 | 79668 | 3858.00 | 0.76% |
| 2025-01-17 | 4.80 | 4.84 | 0.03 | 0.62% | 4.77 | 4.85 | 71254 | 3435.97 | 0.68% |
| 2025-01-16 | 4.73 | 4.81 | 0.07 | 1.48% | 4.73 | 4.84 | 133330 | 6397.89 | 1.27% |
| 2025-01-15 | 4.76 | 4.74 | -0.02 | -0.42% | 4.72 | 4.78 | 92150 | 4371.95 | 0.88% |
| 2025-01-14 | 4.65 | 4.76 | 0.10 | 2.15% | 4.65 | 4.77 | 122801 | 5803.19 | 1.17% |
| 2025-01-13 | 4.69 | 4.66 | -0.04 | -0.85% | 4.61 | 4.70 | 85477 | 3985.99 | 0.82% |
| 2025-01-10 | 4.79 | 4.70 | -0.07 | -1.47% | 4.69 | 4.80 | 67308 | 3191.15 | 0.64% |
| 2025-01-09 | 4.79 | 4.77 | -0.04 | -0.83% | 4.72 | 4.80 | 59658 | 2845.42 | 0.57% |
| 2025-01-08 | 4.77 | 4.81 | 0.01 | 0.21% | 4.71 | 4.83 | 90918 | 4348.72 | 0.87% |
| 2025-01-07 | 4.85 | 4.80 | -0.08 | -1.64% | 4.71 | 4.85 | 141592 | 6749.54 | 1.35% |
| 2025-01-06 | 4.75 | 4.88 | 0.13 | 2.74% | 4.73 | 4.94 | 200854 | 9779.46 | 1.92% |
| 2025-01-03 | 4.87 | 4.75 | -0.10 | -2.06% | 4.74 | 4.89 | 110024 | 5300.71 | 1.05% |
| 2025-01-02 | 4.96 | 4.85 | -0.11 | -2.22% | 4.81 | 5.00 | 124143 | 6100.69 | 1.19% |
| 2024-12-31 | 5.04 | 4.96 | -0.08 | -1.59% | 4.94 | 5.09 | 108085 | 5410.29 | 1.03% |
| 2024-12-30 | 5.10 | 5.04 | -0.08 | -1.56% | 5.04 | 5.12 | 107434 | 5434.04 | 1.03% |
| 2024-12-27 | 5.00 | 5.12 | 0.11 | 2.20% | 4.98 | 5.12 | 198606 | 10084.61 | 1.90% |
| 2024-12-26 | 5.03 | 5.01 | -0.03 | -0.60% | 4.99 | 5.04 | 129030 | 6471.91 | 1.23% |
| 2024-12-25 | 5.07 | 5.04 | -0.15 | -2.89% | 4.96 | 5.12 | 324270 | 16302.55 | 3.10% |
| 2024-12-24 | 5.13 | 5.19 | 0.07 | 1.37% | 5.11 | 5.20 | 252728 | 13029.42 | 2.41% |
| 2024-12-23 | 5.22 | 5.12 | -0.09 | -1.73% | 5.10 | 5.25 | 224614 | 11580.63 | 2.15% |
| 2024-12-20 | 5.20 | 5.21 | 0.02 | 0.39% | 5.15 | 5.27 | 124407 | 6473.67 | 1.19% |
| 2024-12-19 | 5.20 | 5.19 | -0.03 | -0.57% | 5.12 | 5.24 | 146147 | 7562.24 | 1.40% |
| 2024-12-18 | 5.26 | 5.22 | -0.04 | -0.76% | 5.21 | 5.31 | 161192 | 8478.45 | 1.54% |
| 2024-12-17 | 5.48 | 5.26 | -0.21 | -3.84% | 5.23 | 5.49 | 280477 | 14909.45 | 2.68% |
| 2024-12-16 | 5.39 | 5.47 | 0.10 | 1.86% | 5.38 | 5.64 | 382176 | 21041.70 | 3.65% |
| 2024-12-13 | 5.45 | 5.37 | -0.11 | -2.01% | 5.34 | 5.48 | 182253 | 9867.02 | 1.74% |
| 2024-12-12 | 5.32 | 5.48 | 0.15 | 2.81% | 5.28 | 5.50 | 333926 | 18091.93 | 3.19% |
| 2024-12-11 | 5.24 | 5.33 | 0.08 | 1.52% | 5.22 | 5.34 | 155659 | 8266.68 | 1.49% |
| 2024-12-10 | 5.38 | 5.25 | -0.03 | -0.57% | 5.23 | 5.41 | 197806 | 10482.73 | 1.89% |
| 2024-12-09 | 5.32 | 5.28 | -0.02 | -0.38% | 5.25 | 5.38 | 176220 | 9372.30 | 1.68% |
| 2024-12-06 | 5.17 | 5.30 | 0.13 | 2.51% | 5.16 | 5.33 | 282961 | 14851.59 | 2.70% |
| 2024-12-05 | 5.16 | 5.17 | 0.01 | 0.19% | 5.13 | 5.18 | 126956 | 6548.59 | 1.21% |
| 2024-12-04 | 5.23 | 5.16 | -0.08 | -1.53% | 5.12 | 5.25 | 215731 | 11202.46 | 2.06% |
| 2024-12-03 | 5.25 | 5.24 | -0.01 | -0.19% | 5.18 | 5.31 | 228387 | 11959.12 | 2.18% |
南京医药(600713)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。
