| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 80216 | 4174.18 | 0.62% |
| 2025-07-08 | 5.19 | 5.19 | 0.00 | 0.00% | 5.15 | 5.22 | 101336 | 5252.10 | 0.79% |
| 2025-07-07 | 5.17 | 5.19 | 0.02 | 0.39% | 5.16 | 5.20 | 86390 | 4475.13 | 0.67% |
| 2025-07-04 | 5.18 | 5.17 | 0.00 | 0.00% | 5.15 | 5.19 | 87725 | 4535.09 | 0.68% |
| 2025-07-03 | 5.12 | 5.17 | 0.03 | 0.58% | 5.12 | 5.18 | 96517 | 4983.85 | 0.75% |
| 2025-07-02 | 5.10 | 5.14 | 0.04 | 0.78% | 5.08 | 5.15 | 110570 | 5661.33 | 0.86% |
| 2025-07-01 | 5.06 | 5.10 | 0.04 | 0.79% | 5.06 | 5.12 | 110663 | 5634.73 | 0.86% |
| 2025-06-30 | 5.07 | 5.06 | 0.02 | 0.40% | 5.04 | 5.10 | 98806 | 4997.58 | 0.77% |
| 2025-06-27 | 5.17 | 5.21 | 0.04 | 0.77% | 5.17 | 5.25 | 104234 | 5438.08 | 0.81% |
| 2025-06-26 | 5.21 | 5.17 | -0.04 | -0.77% | 5.16 | 5.21 | 64805 | 3357.29 | 0.50% |
| 2025-06-25 | 5.16 | 5.21 | 0.04 | 0.77% | 5.15 | 5.22 | 80630 | 4180.20 | 0.63% |
| 2025-06-24 | 5.10 | 5.17 | 0.08 | 1.57% | 5.05 | 5.18 | 101337 | 5200.01 | 0.79% |
| 2025-06-23 | 5.03 | 5.09 | 0.04 | 0.79% | 5.01 | 5.13 | 69801 | 3539.86 | 0.54% |
| 2025-06-20 | 5.04 | 5.05 | 0.00 | 0.00% | 4.98 | 5.08 | 88283 | 4455.83 | 0.69% |
| 2025-06-19 | 5.10 | 5.05 | -0.04 | -0.79% | 5.03 | 5.11 | 80607 | 4082.98 | 0.63% |
| 2025-06-18 | 5.20 | 5.09 | -0.13 | -2.49% | 5.08 | 5.21 | 129771 | 6647.64 | 1.01% |
| 2025-06-17 | 5.20 | 5.22 | 0.04 | 0.77% | 5.19 | 5.36 | 179959 | 9461.14 | 1.40% |
| 2025-06-16 | 5.18 | 5.18 | 0.01 | 0.19% | 5.16 | 5.23 | 121506 | 6319.81 | 0.94% |
| 2025-06-13 | 5.20 | 5.17 | -0.07 | -1.34% | 5.17 | 5.26 | 99002 | 5147.77 | 0.77% |
| 2025-06-12 | 5.23 | 5.24 | -0.01 | -0.19% | 5.21 | 5.27 | 63380 | 3319.53 | 0.49% |
| 2025-06-11 | 5.24 | 5.25 | 0.01 | 0.19% | 5.23 | 5.30 | 96486 | 5075.54 | 0.75% |
| 2025-06-10 | 5.26 | 5.24 | -0.01 | -0.19% | 5.19 | 5.28 | 108219 | 5674.18 | 0.84% |
| 2025-06-09 | 5.20 | 5.25 | 0.06 | 1.16% | 5.19 | 5.26 | 109550 | 5727.28 | 0.85% |
| 2025-06-06 | 5.20 | 5.19 | 0.01 | 0.19% | 5.15 | 5.23 | 76998 | 3990.94 | 0.60% |
| 2025-06-05 | 5.24 | 5.18 | -0.06 | -1.15% | 5.15 | 5.27 | 110927 | 5768.19 | 0.86% |
| 2025-06-04 | 5.25 | 5.24 | 0.00 | 0.00% | 5.20 | 5.26 | 105231 | 5501.32 | 0.82% |
| 2025-06-03 | 5.13 | 5.24 | 0.07 | 1.35% | 5.13 | 5.25 | 146318 | 7619.32 | 1.12% |
| 2025-05-30 | 5.08 | 5.17 | 0.06 | 1.17% | 5.08 | 5.18 | 113123 | 5830.73 | 0.87% |
| 2025-05-29 | 5.07 | 5.11 | 0.04 | 0.79% | 5.04 | 5.12 | 77767 | 3963.06 | 0.60% |
| 2025-05-28 | 5.09 | 5.07 | 0.00 | 0.00% | 5.04 | 5.10 | 64436 | 3267.11 | 0.49% |
| 2025-05-27 | 5.05 | 5.07 | 0.03 | 0.60% | 5.03 | 5.09 | 78600 | 3974.59 | 0.60% |
| 2025-05-26 | 5.10 | 5.04 | -0.06 | -1.18% | 5.02 | 5.12 | 101383 | 5121.55 | 0.78% |
| 2025-05-23 | 5.11 | 5.10 | -0.02 | -0.39% | 5.09 | 5.17 | 92560 | 4756.12 | 0.71% |
| 2025-05-22 | 5.17 | 5.12 | -0.07 | -1.35% | 5.10 | 5.18 | 91247 | 4684.05 | 0.70% |
| 2025-05-21 | 5.19 | 5.19 | 0.01 | 0.19% | 5.17 | 5.24 | 88363 | 4596.79 | 0.68% |
| 2025-05-20 | 5.16 | 5.18 | 0.02 | 0.39% | 5.15 | 5.19 | 76972 | 3983.59 | 0.59% |
| 2025-05-19 | 5.15 | 5.16 | 0.02 | 0.39% | 5.12 | 5.18 | 68043 | 3508.71 | 0.52% |
| 2025-05-16 | 5.17 | 5.14 | -0.02 | -0.39% | 5.12 | 5.17 | 61229 | 3149.72 | 0.47% |
| 2025-05-15 | 5.14 | 5.16 | 0.02 | 0.39% | 5.13 | 5.18 | 87756 | 4526.55 | 0.67% |
| 2025-05-14 | 5.16 | 5.14 | -0.01 | -0.19% | 5.09 | 5.16 | 73229 | 3752.34 | 0.56% |
| 2025-05-13 | 5.14 | 5.15 | 0.02 | 0.39% | 5.12 | 5.17 | 77020 | 3964.44 | 0.59% |
| 2025-05-12 | 5.12 | 5.13 | 0.01 | 0.20% | 5.10 | 5.14 | 109955 | 5630.63 | 0.84% |
| 2025-05-09 | 5.16 | 5.12 | -0.05 | -0.97% | 5.11 | 5.18 | 108281 | 5566.21 | 0.83% |
| 2025-05-08 | 5.12 | 5.17 | 0.03 | 0.58% | 5.08 | 5.23 | 170649 | 8767.25 | 1.31% |
| 2025-05-07 | 5.15 | 5.14 | 0.00 | 0.00% | 5.10 | 5.18 | 143269 | 7366.74 | 1.10% |
| 2025-05-06 | 5.20 | 5.14 | -0.07 | -1.34% | 5.10 | 5.21 | 212455 | 10898.99 | 1.63% |
| 2025-04-30 | 5.09 | 5.21 | 0.17 | 3.37% | 5.08 | 5.24 | 258426 | 13375.04 | 1.98% |
| 2025-04-29 | 4.99 | 5.04 | 0.04 | 0.80% | 4.98 | 5.05 | 76179 | 3832.90 | 0.58% |
| 2025-04-28 | 5.04 | 5.00 | -0.03 | -0.60% | 4.98 | 5.04 | 75179 | 3765.99 | 0.58% |
| 2025-04-25 | 5.04 | 5.03 | -0.01 | -0.20% | 5.02 | 5.07 | 68097 | 3430.83 | 0.52% |
| 2025-04-24 | 5.00 | 5.04 | 0.05 | 1.00% | 4.99 | 5.06 | 100211 | 5040.44 | 0.77% |
| 2025-04-23 | 5.06 | 4.99 | -0.07 | -1.38% | 4.95 | 5.09 | 140004 | 7009.93 | 1.07% |
| 2025-04-22 | 4.93 | 5.06 | 0.11 | 2.22% | 4.93 | 5.08 | 159868 | 8004.47 | 1.23% |
| 2025-04-21 | 4.96 | 4.95 | -0.02 | -0.40% | 4.93 | 4.99 | 101036 | 4999.71 | 0.78% |
| 2025-04-18 | 4.94 | 4.97 | 0.02 | 0.40% | 4.92 | 4.98 | 102409 | 5070.51 | 0.79% |
| 2025-04-17 | 4.83 | 4.95 | 0.09 | 1.85% | 4.82 | 4.95 | 165493 | 8130.72 | 1.27% |
| 2025-04-16 | 4.83 | 4.86 | 0.02 | 0.41% | 4.75 | 4.87 | 139516 | 6717.12 | 1.07% |
| 2025-04-15 | 4.81 | 4.84 | 0.04 | 0.83% | 4.77 | 4.84 | 111672 | 5372.93 | 0.86% |
| 2025-04-14 | 4.77 | 4.80 | 0.05 | 1.05% | 4.75 | 4.82 | 142066 | 6801.69 | 1.09% |
| 2025-04-11 | 4.75 | 4.75 | -0.04 | -0.84% | 4.74 | 4.81 | 131752 | 6281.45 | 1.01% |
| 2025-04-10 | 4.83 | 4.79 | 0.03 | 0.63% | 4.74 | 4.84 | 187057 | 8974.41 | 1.44% |
| 2025-04-09 | 4.68 | 4.76 | 0.00 | 0.00% | 4.55 | 4.78 | 197672 | 9208.06 | 1.52% |
| 2025-04-08 | 4.68 | 4.76 | 0.14 | 3.03% | 4.63 | 4.77 | 209410 | 9871.06 | 1.61% |
| 2025-04-07 | 4.95 | 4.62 | -0.51 | -9.94% | 4.62 | 4.97 | 227907 | 10855.82 | 1.75% |
| 2025-04-03 | 5.07 | 5.13 | 0.03 | 0.59% | 5.05 | 5.14 | 117324 | 5996.47 | 0.90% |
| 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% |
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。
