| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 7.33 | 7.28 | -0.06 | -0.82% | 7.26 | 7.40 | 177265 | 12975.79 | 4.61% |
| 2025-05-20 | 7.20 | 7.34 | 0.14 | 1.94% | 7.20 | 7.50 | 275439 | 20196.82 | 7.17% |
| 2025-05-19 | 7.22 | 7.20 | -0.02 | -0.28% | 7.11 | 7.22 | 148758 | 10655.45 | 3.87% |
| 2025-05-16 | 7.08 | 7.22 | 0.11 | 1.55% | 7.07 | 7.24 | 212971 | 15276.70 | 5.54% |
| 2025-05-15 | 7.07 | 7.11 | 0.04 | 0.57% | 6.99 | 7.14 | 136737 | 9676.16 | 3.56% |
| 2025-05-14 | 7.11 | 7.07 | -0.03 | -0.42% | 7.04 | 7.14 | 155971 | 11062.69 | 4.06% |
| 2025-05-13 | 7.09 | 7.10 | 0.02 | 0.28% | 7.03 | 7.22 | 177792 | 12642.37 | 4.63% |
| 2025-05-12 | 7.13 | 7.08 | -0.01 | -0.14% | 6.95 | 7.15 | 159274 | 11237.52 | 4.15% |
| 2025-05-09 | 7.21 | 7.09 | -0.12 | -1.66% | 7.06 | 7.27 | 213959 | 15284.30 | 5.57% |
| 2025-05-08 | 7.00 | 7.21 | 0.15 | 2.12% | 7.00 | 7.60 | 413005 | 30002.40 | 10.75% |
| 2025-05-07 | 6.99 | 7.06 | 0.14 | 2.02% | 6.86 | 7.07 | 303558 | 21161.43 | 7.90% |
| 2025-05-06 | 6.68 | 6.92 | 0.29 | 4.37% | 6.67 | 7.00 | 264647 | 18183.68 | 6.89% |
| 2025-04-30 | 6.76 | 6.63 | -0.04 | -0.60% | 6.62 | 6.76 | 148039 | 9877.63 | 3.85% |
| 2025-04-29 | 6.58 | 6.67 | 0.08 | 1.21% | 6.54 | 6.83 | 176064 | 11788.07 | 4.58% |
| 2025-04-28 | 6.75 | 6.59 | -0.24 | -3.51% | 6.50 | 6.80 | 246137 | 16267.87 | 6.41% |
| 2025-04-25 | 7.03 | 6.83 | -0.18 | -2.57% | 6.83 | 7.08 | 328037 | 22657.10 | 8.54% |
| 2025-04-24 | 6.98 | 7.01 | 0.03 | 0.43% | 6.96 | 7.29 | 445591 | 31637.19 | 11.60% |
| 2025-04-23 | 7.05 | 6.98 | -0.08 | -1.13% | 6.95 | 7.09 | 319247 | 22342.07 | 8.31% |
| 2025-04-22 | 6.91 | 7.06 | 0.09 | 1.29% | 6.85 | 7.15 | 515469 | 36078.52 | 13.42% |
| 2025-04-21 | 6.70 | 6.97 | 0.14 | 2.05% | 6.66 | 7.01 | 561448 | 38534.26 | 14.62% |
| 2025-04-18 | 6.78 | 6.83 | 0.27 | 4.12% | 6.76 | 7.22 | 764803 | 53177.22 | 19.91% |
| 2025-04-17 | 6.45 | 6.56 | 0.07 | 1.08% | 6.40 | 6.65 | 233932 | 15362.86 | 6.09% |
| 2025-04-16 | 6.56 | 6.49 | -0.12 | -1.82% | 6.40 | 6.65 | 312606 | 20298.39 | 8.14% |
| 2025-04-15 | 6.75 | 6.61 | -0.10 | -1.49% | 6.57 | 6.81 | 251201 | 16704.76 | 6.54% |
| 2025-04-14 | 6.65 | 6.71 | 0.06 | 0.90% | 6.61 | 6.87 | 413449 | 27928.23 | 10.76% |
| 2025-04-11 | 6.59 | 6.65 | 0.05 | 0.76% | 6.48 | 6.78 | 388502 | 25832.21 | 10.11% |
| 2025-04-10 | 6.53 | 6.60 | 0.09 | 1.38% | 6.53 | 6.78 | 377780 | 25166.63 | 9.83% |
| 2025-04-09 | 6.38 | 6.51 | -0.12 | -1.81% | 5.97 | 6.56 | 473647 | 29276.79 | 12.33% |
| 2025-04-08 | 6.68 | 6.63 | -0.01 | -0.15% | 6.38 | 6.84 | 451962 | 29802.21 | 11.77% |
| 2025-04-07 | 7.01 | 6.64 | -0.74 | -10.03% | 6.64 | 7.20 | 563518 | 39063.18 | 14.67% |
| 2025-04-03 | 7.21 | 7.38 | 0.07 | 0.96% | 7.17 | 7.53 | 544525 | 39884.41 | 14.18% |
| 2025-04-02 | 7.39 | 7.31 | -0.49 | -6.28% | 7.21 | 7.48 | 780022 | 57523.18 | 20.31% |
| 2025-04-01 | 7.19 | 7.80 | 0.61 | 8.48% | 7.09 | 7.91 | 1137431 | 86922.14 | 29.62% |
| 2025-03-31 | 6.95 | 7.19 | 0.04 | 0.56% | 6.82 | 7.61 | 904130 | 65187.93 | 23.54% |
| 2025-03-28 | 6.67 | 7.15 | 0.46 | 6.88% | 6.62 | 7.36 | 941417 | 68287.27 | 24.51% |
| 2025-03-27 | 6.56 | 6.69 | 0.14 | 2.14% | 6.37 | 6.79 | 162835 | 10721.26 | 4.24% |
| 2025-03-26 | 6.40 | 6.55 | 0.12 | 1.87% | 6.39 | 6.57 | 113318 | 7397.62 | 2.95% |
| 2025-03-25 | 6.46 | 6.43 | -0.05 | -0.77% | 6.30 | 6.48 | 116523 | 7451.60 | 3.03% |
| 2025-03-24 | 6.64 | 6.48 | -0.19 | -2.85% | 6.36 | 6.68 | 133296 | 8671.11 | 3.47% |
| 2025-03-21 | 6.80 | 6.67 | -0.11 | -1.62% | 6.64 | 6.86 | 109521 | 7362.81 | 2.85% |
| 2025-03-20 | 6.82 | 6.78 | -0.04 | -0.59% | 6.74 | 6.88 | 98223 | 6663.64 | 2.56% |
| 2025-03-19 | 6.81 | 6.82 | -0.05 | -0.73% | 6.79 | 6.93 | 202432 | 13862.75 | 5.27% |
| 2025-03-18 | 6.78 | 6.87 | 0.14 | 2.08% | 6.78 | 7.17 | 296213 | 20538.96 | 7.71% |
| 2025-03-17 | 6.78 | 6.73 | -0.03 | -0.44% | 6.69 | 6.80 | 103497 | 6976.50 | 2.70% |
| 2025-03-14 | 6.59 | 6.76 | 0.16 | 2.42% | 6.55 | 6.77 | 165186 | 11032.18 | 4.30% |
| 2025-03-13 | 6.69 | 6.60 | -0.06 | -0.90% | 6.53 | 6.72 | 111243 | 7360.03 | 2.90% |
| 2025-03-12 | 6.69 | 6.66 | -0.02 | -0.30% | 6.61 | 6.77 | 157176 | 10495.69 | 4.09% |
| 2025-03-11 | 6.62 | 6.68 | 0.01 | 0.15% | 6.58 | 6.68 | 81598 | 5403.40 | 2.12% |
| 2025-03-10 | 6.65 | 6.67 | 0.10 | 1.52% | 6.59 | 6.75 | 115388 | 7682.55 | 3.00% |
| 2025-03-07 | 6.64 | 6.57 | -0.07 | -1.05% | 6.53 | 6.66 | 66453 | 4377.75 | 1.73% |
| 2025-03-06 | 6.56 | 6.64 | 0.08 | 1.22% | 6.53 | 6.66 | 93840 | 6214.88 | 2.44% |
| 2025-03-05 | 6.64 | 6.56 | -0.09 | -1.35% | 6.46 | 6.64 | 80108 | 5227.31 | 2.09% |
| 2025-03-04 | 6.55 | 6.65 | 0.11 | 1.68% | 6.52 | 6.66 | 76478 | 5042.69 | 1.99% |
| 2025-03-03 | 6.50 | 6.54 | 0.06 | 0.93% | 6.50 | 6.67 | 100338 | 6605.51 | 2.61% |
| 2025-02-28 | 6.67 | 6.48 | -0.23 | -3.43% | 6.47 | 6.71 | 101223 | 6649.61 | 2.64% |
| 2025-02-27 | 6.69 | 6.71 | 0.01 | 0.15% | 6.59 | 6.74 | 112750 | 7528.33 | 2.94% |
| 2025-02-26 | 6.75 | 6.70 | -0.06 | -0.89% | 6.65 | 6.81 | 146822 | 9818.54 | 3.82% |
| 2025-02-25 | 6.78 | 6.76 | -0.08 | -1.17% | 6.71 | 6.83 | 82679 | 5595.33 | 2.15% |
| 2025-02-24 | 6.88 | 6.84 | -0.04 | -0.58% | 6.78 | 6.90 | 99452 | 6793.51 | 2.59% |
| 2025-02-21 | 6.97 | 6.88 | -0.10 | -1.43% | 6.83 | 7.03 | 122191 | 8412.20 | 3.18% |
| 2025-02-20 | 6.76 | 6.98 | 0.18 | 2.65% | 6.76 | 7.02 | 151839 | 10560.14 | 3.95% |
| 2025-02-19 | 6.77 | 6.80 | 0.01 | 0.15% | 6.74 | 6.83 | 108863 | 7384.43 | 2.83% |
| 2025-02-18 | 7.02 | 6.79 | -0.26 | -3.69% | 6.76 | 7.03 | 128122 | 8833.33 | 3.34% |
| 2025-02-17 | 7.01 | 7.05 | 0.07 | 1.00% | 6.98 | 7.12 | 179349 | 12653.21 | 4.67% |
| 2025-02-14 | 6.77 | 6.98 | 0.18 | 2.65% | 6.76 | 7.06 | 198059 | 13801.56 | 5.16% |
| 2025-02-13 | 6.84 | 6.80 | -0.06 | -0.87% | 6.78 | 6.88 | 76603 | 5230.06 | 1.99% |
| 2025-02-12 | 6.90 | 6.86 | -0.01 | -0.15% | 6.80 | 6.90 | 92749 | 6353.30 | 2.42% |
| 2025-02-11 | 6.95 | 6.87 | -0.12 | -1.72% | 6.82 | 6.99 | 129414 | 8902.03 | 3.37% |
| 2025-02-10 | 6.82 | 6.99 | 0.18 | 2.64% | 6.79 | 7.02 | 179987 | 12479.98 | 4.69% |
| 2025-02-07 | 6.78 | 6.81 | 0.07 | 1.04% | 6.71 | 6.88 | 141692 | 9647.38 | 3.69% |
| 2025-02-06 | 6.62 | 6.74 | 0.08 | 1.20% | 6.58 | 6.75 | 104292 | 6963.01 | 2.72% |
| 2025-02-05 | 6.66 | 6.66 | 0.10 | 1.52% | 6.57 | 6.67 | 87117 | 5786.08 | 2.27% |
| 2025-01-27 | 6.49 | 6.56 | 0.05 | 0.77% | 6.49 | 6.63 | 70694 | 4646.73 | 1.84% |
| 2025-01-24 | 6.48 | 6.51 | 0.00 | 0.00% | 6.41 | 6.54 | 86417 | 5601.08 | 2.25% |
| 2025-01-23 | 6.62 | 6.51 | -0.09 | -1.36% | 6.51 | 6.74 | 102044 | 6766.28 | 2.66% |
| 2025-01-22 | 6.50 | 6.60 | 0.05 | 0.76% | 6.44 | 6.70 | 126452 | 8327.09 | 3.29% |
| 2025-01-21 | 6.67 | 6.55 | 0.13 | 2.02% | 6.50 | 6.79 | 166015 | 10928.68 | 4.32% |
| 2025-01-20 | 6.39 | 6.42 | 0.05 | 0.78% | 6.36 | 6.49 | 84679 | 5447.19 | 2.20% |
| 2025-01-17 | 6.28 | 6.37 | 0.03 | 0.47% | 6.25 | 6.40 | 91382 | 5794.06 | 2.38% |
| 2025-01-16 | 6.35 | 6.34 | 0.00 | 0.00% | 6.25 | 6.44 | 107112 | 6801.77 | 2.79% |
百花医药(600721)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。
