| 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 | 5.42 | 5.43 | 0.02 | 0.37% | 5.30 | 5.46 | 182883 | 9877.85 | 1.42% |
| 2026-02-02 | 5.51 | 5.41 | -0.12 | -2.17% | 5.41 | 5.53 | 189655 | 10365.74 | 1.47% |
| 2026-01-30 | 5.43 | 5.53 | 0.08 | 1.47% | 5.43 | 5.59 | 233859 | 12949.36 | 1.81% |
| 2026-01-29 | 5.48 | 5.45 | -0.04 | -0.73% | 5.43 | 5.50 | 123995 | 6773.85 | 0.96% |
| 2026-01-28 | 5.51 | 5.49 | -0.04 | -0.72% | 5.43 | 5.52 | 148314 | 8127.34 | 1.15% |
| 2026-01-27 | 5.68 | 5.53 | -0.16 | -2.81% | 5.46 | 5.69 | 254690 | 14073.44 | 1.98% |
| 2026-01-26 | 5.66 | 5.69 | 0.02 | 0.35% | 5.60 | 5.70 | 283262 | 16006.20 | 2.20% |
| 2026-01-23 | 5.55 | 5.67 | 0.13 | 2.35% | 5.55 | 5.72 | 390850 | 22084.72 | 3.04% |
| 2026-01-22 | 5.44 | 5.54 | 0.11 | 2.03% | 5.40 | 5.54 | 223477 | 12231.82 | 1.74% |
| 2026-01-21 | 5.45 | 5.43 | -0.05 | -0.91% | 5.41 | 5.50 | 141732 | 7716.90 | 1.10% |
| 2026-01-20 | 5.52 | 5.48 | -0.04 | -0.72% | 5.41 | 5.52 | 204137 | 11146.47 | 1.59% |
| 2026-01-19 | 5.44 | 5.52 | 0.04 | 0.73% | 5.42 | 5.53 | 193110 | 10579.48 | 1.50% |
| 2026-01-16 | 5.56 | 5.48 | -0.05 | -0.90% | 5.37 | 5.57 | 279702 | 15270.37 | 2.18% |
| 2026-01-15 | 5.61 | 5.53 | -0.11 | -1.95% | 5.49 | 5.65 | 283759 | 15804.07 | 2.21% |
| 2026-01-14 | 5.53 | 5.64 | 0.10 | 1.81% | 5.46 | 5.79 | 661241 | 37272.84 | 5.14% |
| 2026-01-13 | 5.41 | 5.54 | 0.11 | 2.03% | 5.41 | 5.57 | 379958 | 20922.88 | 2.96% |
| 2026-01-12 | 5.50 | 5.43 | -0.09 | -1.63% | 5.40 | 5.52 | 284249 | 15439.17 | 2.21% |
| 2026-01-09 | 5.48 | 5.52 | 0.03 | 0.55% | 5.43 | 5.57 | 229123 | 12595.69 | 1.78% |
| 2026-01-08 | 5.48 | 5.49 | -0.01 | -0.18% | 5.45 | 5.54 | 153147 | 8410.29 | 1.19% |
| 2026-01-07 | 5.57 | 5.50 | -0.10 | -1.79% | 5.44 | 5.59 | 231984 | 12754.92 | 1.80% |
| 2026-01-06 | 5.52 | 5.60 | 0.08 | 1.45% | 5.47 | 5.67 | 307072 | 17137.80 | 2.39% |
| 2026-01-05 | 5.49 | 5.52 | 0.06 | 1.10% | 5.43 | 5.69 | 360019 | 19898.10 | 2.80% |
| 2025-12-31 | 5.45 | 5.46 | 0.08 | 1.49% | 5.33 | 5.55 | 197845 | 10747.93 | 1.54% |
| 2025-12-30 | 5.45 | 5.38 | -0.07 | -1.28% | 5.27 | 5.48 | 252907 | 13603.43 | 1.97% |
| 2025-12-29 | 5.53 | 5.45 | -0.08 | -1.45% | 5.40 | 5.53 | 273797 | 14907.13 | 2.13% |
| 2025-12-26 | 5.35 | 5.53 | 0.16 | 2.98% | 5.34 | 5.63 | 480434 | 26504.12 | 3.74% |
| 2025-12-25 | 5.34 | 5.37 | 0.03 | 0.56% | 5.30 | 5.38 | 162572 | 8688.76 | 1.26% |
| 2025-12-24 | 5.36 | 5.34 | -0.04 | -0.74% | 5.29 | 5.40 | 205949 | 10995.31 | 1.60% |
| 2025-12-23 | 5.34 | 5.38 | 0.00 | 0.00% | 5.28 | 5.42 | 316359 | 16970.76 | 2.46% |
| 2025-12-22 | 5.41 | 5.38 | -0.05 | -0.92% | 5.32 | 5.43 | 300205 | 16085.39 | 2.34% |
| 2025-12-19 | 5.49 | 5.43 | 0.00 | 0.00% | 5.35 | 5.50 | 536726 | 29117.45 | 4.18% |
| 2025-12-18 | 5.24 | 5.43 | 0.16 | 3.04% | 5.24 | 5.47 | 621505 | 33449.90 | 4.84% |
| 2025-12-17 | 5.13 | 5.27 | 0.13 | 2.53% | 5.11 | 5.33 | 303229 | 15920.80 | 2.36% |
| 2025-12-16 | 5.18 | 5.14 | -0.03 | -0.58% | 5.09 | 5.18 | 163432 | 8398.68 | 1.27% |
| 2025-12-15 | 5.05 | 5.17 | 0.10 | 1.97% | 5.01 | 5.25 | 266391 | 13698.59 | 2.07% |
| 2025-12-12 | 5.18 | 5.07 | -0.12 | -2.31% | 5.03 | 5.20 | 331958 | 16865.96 | 2.58% |
| 2025-12-11 | 5.24 | 5.19 | -0.12 | -2.26% | 5.15 | 5.32 | 316861 | 16583.59 | 2.47% |
| 2025-12-10 | 5.13 | 5.31 | 0.18 | 3.51% | 5.12 | 5.39 | 385229 | 20282.98 | 2.99% |
| 2025-12-09 | 5.18 | 5.13 | -0.05 | -0.97% | 5.11 | 5.22 | 144737 | 7464.79 | 1.12% |
| 2025-12-08 | 5.24 | 5.18 | -0.04 | -0.77% | 5.15 | 5.24 | 200136 | 10388.70 | 1.55% |
| 2025-12-05 | 5.17 | 5.22 | 0.03 | 0.58% | 5.13 | 5.23 | 131639 | 6820.64 | 1.02% |
| 2025-12-04 | 5.20 | 5.19 | -0.03 | -0.57% | 5.15 | 5.24 | 165475 | 8587.96 | 1.29% |
| 2025-12-03 | 5.17 | 5.22 | 0.05 | 0.97% | 5.13 | 5.28 | 243539 | 12704.37 | 1.89% |
| 2025-12-02 | 5.08 | 5.17 | 0.08 | 1.57% | 5.06 | 5.17 | 185530 | 9536.30 | 1.44% |
| 2025-12-01 | 5.05 | 5.09 | 0.03 | 0.59% | 5.03 | 5.11 | 128136 | 6508.17 | 1.00% |
| 2025-11-28 | 5.04 | 5.06 | 0.02 | 0.40% | 5.00 | 5.06 | 91380 | 4595.96 | 0.71% |
| 2025-11-27 | 5.10 | 5.04 | -0.08 | -1.56% | 5.01 | 5.11 | 152387 | 7691.14 | 1.18% |
| 2025-11-26 | 4.97 | 5.12 | 0.16 | 3.23% | 4.97 | 5.18 | 250359 | 12782.62 | 1.95% |
| 2025-11-25 | 4.97 | 4.96 | 0.00 | 0.00% | 4.95 | 5.02 | 116316 | 5801.13 | 0.90% |
| 2025-11-24 | 4.99 | 4.96 | -0.01 | -0.20% | 4.95 | 5.01 | 101958 | 5084.00 | 0.79% |
| 2025-11-21 | 5.10 | 4.97 | -0.16 | -3.12% | 4.96 | 5.12 | 169894 | 8549.24 | 1.32% |
| 2025-11-20 | 5.15 | 5.13 | -0.02 | -0.39% | 5.08 | 5.17 | 135252 | 6933.39 | 1.05% |
| 2025-11-19 | 5.20 | 5.15 | -0.06 | -1.15% | 5.12 | 5.20 | 101564 | 5233.38 | 0.79% |
| 2025-11-18 | 5.28 | 5.21 | -0.05 | -0.95% | 5.18 | 5.31 | 115325 | 6024.42 | 0.90% |
| 2025-11-17 | 5.34 | 5.26 | -0.07 | -1.31% | 5.25 | 5.37 | 194330 | 10285.39 | 1.51% |
| 2025-11-14 | 5.23 | 5.33 | 0.08 | 1.52% | 5.23 | 5.38 | 249212 | 13270.87 | 1.94% |
| 2025-11-13 | 5.25 | 5.25 | 0.00 | 0.00% | 5.21 | 5.26 | 119385 | 6249.21 | 0.93% |
| 2025-11-12 | 5.22 | 5.25 | 0.03 | 0.57% | 5.21 | 5.32 | 196637 | 10342.11 | 1.53% |
| 2025-11-11 | 5.20 | 5.22 | 0.02 | 0.38% | 5.15 | 5.23 | 114053 | 5931.05 | 0.89% |
| 2025-11-10 | 5.15 | 5.20 | 0.05 | 0.97% | 5.13 | 5.20 | 120707 | 6243.88 | 0.94% |
| 2025-11-07 | 5.12 | 5.15 | 0.02 | 0.39% | 5.11 | 5.17 | 112469 | 5791.60 | 0.87% |
| 2025-11-06 | 5.11 | 5.13 | 0.03 | 0.59% | 5.08 | 5.15 | 133055 | 6806.15 | 1.03% |
| 2025-11-05 | 5.07 | 5.10 | 0.02 | 0.39% | 5.06 | 5.12 | 102032 | 5203.09 | 0.79% |
| 2025-11-04 | 5.09 | 5.08 | -0.01 | -0.20% | 5.05 | 5.09 | 75401 | 3828.55 | 0.59% |
| 2025-11-03 | 5.07 | 5.09 | 0.03 | 0.59% | 5.05 | 5.11 | 119381 | 6070.44 | 0.93% |
| 2025-10-31 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.07 | 101378 | 5120.61 | 0.79% |
| 2025-10-30 | 5.06 | 5.05 | -0.02 | -0.39% | 5.04 | 5.10 | 86197 | 4372.82 | 0.67% |
| 2025-10-29 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.10 | 88139 | 4460.99 | 0.68% |
| 2025-10-28 | 5.12 | 5.09 | -0.01 | -0.20% | 5.07 | 5.13 | 64299 | 3278.58 | 0.50% |
| 2025-10-27 | 5.12 | 5.10 | -0.01 | -0.20% | 5.06 | 5.14 | 109642 | 5588.55 | 0.85% |
| 2025-10-24 | 5.12 | 5.11 | -0.01 | -0.20% | 5.08 | 5.13 | 116143 | 5932.24 | 0.90% |
| 2025-10-23 | 5.11 | 5.12 | 0.01 | 0.20% | 5.08 | 5.13 | 123571 | 6312.27 | 0.96% |
| 2025-10-22 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.12 | 162672 | 8287.15 | 1.26% |
| 2025-10-21 | 5.00 | 5.06 | 0.05 | 1.00% | 4.99 | 5.06 | 125800 | 6339.22 | 0.98% |
| 2025-10-20 | 4.99 | 5.01 | 0.04 | 0.80% | 4.95 | 5.01 | 88442 | 4403.17 | 0.69% |
| 2025-10-17 | 5.01 | 4.97 | -0.05 | -1.00% | 4.97 | 5.03 | 80074 | 4004.62 | 0.62% |
| 2025-10-16 | 5.03 | 5.02 | -0.01 | -0.20% | 5.00 | 5.04 | 61399 | 3081.09 | 0.48% |
| 2025-10-15 | 5.01 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 108055 | 5429.92 | 0.84% |
| 2025-10-14 | 4.97 | 5.01 | 0.02 | 0.40% | 4.97 | 5.02 | 153017 | 7651.92 | 1.19% |
| 2025-10-13 | 4.95 | 4.99 | -0.03 | -0.60% | 4.91 | 5.01 | 175536 | 8669.80 | 1.36% |
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。
