| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.18 | 9.59 | 0.49 | 5.38% | 9.01 | 9.70 | 341703 | 32194.79 | 8.89% |
| 2026-03-24 | 8.68 | 9.10 | 0.59 | 6.93% | 8.68 | 9.26 | 241351 | 21795.49 | 6.28% |
| 2026-03-23 | 8.92 | 8.51 | -0.58 | -6.38% | 8.47 | 9.02 | 143186 | 12541.85 | 3.72% |
| 2026-03-20 | 9.29 | 9.09 | -0.27 | -2.88% | 9.00 | 9.39 | 105280 | 9675.25 | 2.74% |
| 2026-03-19 | 9.27 | 9.36 | -0.03 | -0.32% | 9.24 | 9.40 | 86091 | 8009.59 | 2.24% |
| 2026-03-18 | 9.23 | 9.39 | 0.17 | 1.84% | 9.18 | 9.39 | 87911 | 8177.94 | 2.29% |
| 2026-03-17 | 9.35 | 9.22 | -0.15 | -1.60% | 9.21 | 9.48 | 84345 | 7849.56 | 2.19% |
| 2026-03-16 | 9.22 | 9.37 | 0.15 | 1.63% | 9.19 | 9.52 | 186329 | 17530.59 | 4.85% |
| 2026-03-13 | 9.18 | 9.22 | -0.03 | -0.32% | 9.08 | 9.34 | 78182 | 7223.66 | 2.03% |
| 2026-03-12 | 9.21 | 9.25 | 0.00 | 0.00% | 9.16 | 9.44 | 105089 | 9730.28 | 2.73% |
| 2026-03-11 | 9.28 | 9.25 | -0.04 | -0.43% | 9.12 | 9.29 | 84403 | 7744.14 | 2.19% |
| 2026-03-10 | 9.11 | 9.29 | 0.27 | 2.99% | 9.01 | 9.38 | 144468 | 13312.20 | 3.76% |
| 2026-03-09 | 8.93 | 9.02 | 0.03 | 0.33% | 8.93 | 9.10 | 74678 | 6718.23 | 1.94% |
| 2026-03-06 | 8.73 | 8.99 | 0.24 | 2.74% | 8.64 | 9.04 | 93989 | 8421.23 | 2.44% |
| 2026-03-05 | 8.77 | 8.75 | 0.08 | 0.92% | 8.71 | 8.83 | 58261 | 5100.93 | 1.52% |
| 2026-03-04 | 8.55 | 8.67 | 0.01 | 0.12% | 8.52 | 8.75 | 77717 | 6716.72 | 2.02% |
| 2026-03-03 | 8.96 | 8.66 | -0.29 | -3.24% | 8.62 | 9.00 | 122456 | 10764.60 | 3.18% |
| 2026-03-02 | 9.11 | 8.95 | -0.31 | -3.35% | 8.91 | 9.15 | 122553 | 11046.14 | 3.19% |
| 2026-02-27 | 9.28 | 9.26 | -0.01 | -0.11% | 9.20 | 9.29 | 65880 | 6082.40 | 1.71% |
| 2026-02-26 | 9.35 | 9.27 | -0.11 | -1.17% | 9.24 | 9.38 | 73890 | 6861.07 | 1.92% |
| 2026-02-25 | 9.30 | 9.38 | 0.08 | 0.86% | 9.27 | 9.44 | 102363 | 9603.35 | 2.66% |
| 2026-02-24 | 9.38 | 9.30 | 0.01 | 0.11% | 9.24 | 9.38 | 76728 | 7126.51 | 2.00% |
| 2026-02-13 | 9.13 | 9.29 | 0.16 | 1.75% | 9.13 | 9.38 | 119411 | 11090.05 | 3.11% |
| 2026-02-12 | 9.25 | 9.13 | -0.14 | -1.51% | 9.11 | 9.26 | 82168 | 7534.48 | 2.14% |
| 2026-02-11 | 9.35 | 9.27 | -0.06 | -0.64% | 9.23 | 9.36 | 63913 | 5930.35 | 1.66% |
| 2026-02-10 | 9.32 | 9.33 | -0.01 | -0.11% | 9.27 | 9.37 | 79240 | 7385.83 | 2.06% |
| 2026-02-09 | 9.25 | 9.34 | 0.16 | 1.74% | 9.14 | 9.35 | 126277 | 11677.07 | 3.28% |
| 2026-02-06 | 9.21 | 9.18 | 0.02 | 0.22% | 9.18 | 9.29 | 82630 | 7622.17 | 2.15% |
| 2026-02-05 | 9.18 | 9.16 | -0.06 | -0.65% | 9.16 | 9.28 | 86185 | 7939.75 | 2.24% |
| 2026-02-04 | 9.09 | 9.22 | 0.08 | 0.88% | 9.09 | 9.22 | 92170 | 8444.68 | 2.40% |
| 2026-02-03 | 9.11 | 9.14 | 0.06 | 0.66% | 8.94 | 9.16 | 124987 | 11323.64 | 3.25% |
| 2026-02-02 | 9.20 | 9.08 | -0.11 | -1.20% | 9.08 | 9.25 | 87338 | 7989.90 | 2.27% |
| 2026-01-30 | 9.12 | 9.19 | 0.00 | 0.00% | 9.12 | 9.27 | 97579 | 8965.13 | 2.54% |
| 2026-01-29 | 9.38 | 9.19 | -0.23 | -2.44% | 9.11 | 9.40 | 181821 | 16771.88 | 4.73% |
| 2026-01-28 | 9.56 | 9.42 | -0.19 | -1.98% | 9.42 | 9.58 | 141934 | 13421.57 | 3.69% |
| 2026-01-27 | 9.81 | 9.61 | -0.24 | -2.44% | 9.40 | 9.81 | 229716 | 21950.76 | 5.97% |
| 2026-01-26 | 9.76 | 9.85 | 0.07 | 0.72% | 9.64 | 9.95 | 290331 | 28367.96 | 7.55% |
| 2026-01-23 | 9.71 | 9.78 | 0.07 | 0.72% | 9.71 | 9.82 | 176428 | 17237.02 | 4.59% |
| 2026-01-22 | 9.75 | 9.71 | -0.03 | -0.31% | 9.67 | 9.79 | 159779 | 15507.30 | 4.15% |
| 2026-01-21 | 9.70 | 9.74 | -0.03 | -0.31% | 9.58 | 9.80 | 165364 | 16077.79 | 4.30% |
| 2026-01-20 | 9.86 | 9.77 | -0.16 | -1.61% | 9.74 | 9.94 | 224910 | 22104.56 | 5.85% |
| 2026-01-19 | 9.84 | 9.93 | 0.09 | 0.91% | 9.66 | 9.93 | 246822 | 24191.60 | 6.42% |
| 2026-01-16 | 9.68 | 9.84 | 0.09 | 0.92% | 9.66 | 9.85 | 286060 | 27942.13 | 7.44% |
| 2026-01-15 | 9.96 | 9.75 | -0.23 | -2.30% | 9.56 | 9.96 | 382570 | 37178.54 | 9.95% |
| 2026-01-14 | 10.10 | 9.98 | -0.47 | -4.50% | 9.90 | 10.37 | 802806 | 80930.81 | 20.88% |
| 2026-01-13 | 9.53 | 10.45 | 0.95 | 10.00% | 9.53 | 10.45 | 1071766 | 108501.84 | 27.87% |
| 2026-01-12 | 9.49 | 9.50 | -0.09 | -0.94% | 9.42 | 9.58 | 550603 | 52165.99 | 14.32% |
| 2026-01-09 | 9.58 | 9.59 | -0.33 | -3.33% | 9.32 | 9.81 | 956543 | 91017.52 | 24.87% |
| 2026-01-08 | 9.92 | 9.92 | -1.10 | -9.98% | 9.92 | 10.10 | 263575 | 26161.35 | 6.85% |
| 2026-01-07 | 11.02 | 11.02 | -1.22 | -9.97% | 11.02 | 11.02 | 32998 | 3636.38 | 0.86% |
| 2025-12-26 | 11.35 | 12.24 | 0.68 | 5.88% | 11.35 | 12.60 | 489470 | 59443.54 | 12.73% |
| 2025-12-25 | 10.76 | 11.56 | 0.71 | 6.54% | 10.75 | 11.64 | 396416 | 44902.86 | 10.31% |
| 2025-12-24 | 11.09 | 10.85 | -0.13 | -1.18% | 10.75 | 11.14 | 229182 | 24965.36 | 5.96% |
| 2025-12-23 | 11.28 | 10.98 | -0.17 | -1.52% | 10.94 | 11.55 | 252755 | 28142.12 | 6.57% |
| 2025-12-22 | 11.32 | 11.15 | -0.18 | -1.59% | 11.10 | 11.62 | 295951 | 33332.65 | 7.70% |
| 2025-12-19 | 10.44 | 11.33 | 0.82 | 7.80% | 10.44 | 11.44 | 472185 | 52460.43 | 12.28% |
| 2025-12-18 | 10.50 | 10.51 | 0.00 | 0.00% | 10.31 | 10.74 | 225310 | 23805.18 | 5.86% |
| 2025-12-17 | 10.59 | 10.51 | 0.06 | 0.57% | 10.32 | 10.70 | 292136 | 30758.74 | 7.60% |
| 2025-12-16 | 10.03 | 10.45 | 0.42 | 4.19% | 10.00 | 10.75 | 464123 | 48789.39 | 12.07% |
| 2025-12-15 | 10.24 | 10.03 | -0.38 | -3.65% | 10.00 | 10.40 | 217273 | 21977.43 | 5.65% |
| 2025-12-12 | 10.37 | 10.41 | -0.03 | -0.29% | 10.28 | 10.55 | 234281 | 24337.51 | 6.09% |
| 2025-12-11 | 10.45 | 10.44 | -0.06 | -0.57% | 10.36 | 10.72 | 279496 | 29383.45 | 7.27% |
| 2025-12-10 | 10.61 | 10.50 | -0.10 | -0.94% | 10.35 | 10.70 | 348519 | 36652.41 | 9.06% |
| 2025-12-09 | 10.70 | 10.60 | -0.10 | -0.93% | 10.48 | 11.77 | 634986 | 69479.59 | 16.51% |
| 2025-12-08 | 10.99 | 10.70 | -0.07 | -0.65% | 10.50 | 11.00 | 484346 | 51799.71 | 12.60% |
| 2025-12-05 | 9.78 | 10.77 | 0.98 | 10.01% | 9.49 | 10.77 | 511933 | 53058.34 | 13.31% |
| 2025-12-04 | 9.75 | 9.79 | 0.00 | 0.00% | 9.60 | 9.92 | 216943 | 21216.71 | 5.64% |
| 2025-12-03 | 9.96 | 9.79 | -0.22 | -2.20% | 9.71 | 10.01 | 176363 | 17285.77 | 4.59% |
| 2025-12-02 | 10.06 | 10.01 | -0.04 | -0.40% | 9.90 | 10.20 | 214460 | 21441.72 | 5.58% |
| 2025-12-01 | 10.35 | 10.05 | -0.06 | -0.59% | 9.91 | 10.35 | 402909 | 40507.77 | 10.48% |
| 2025-11-28 | 9.39 | 10.11 | 0.92 | 10.01% | 9.22 | 10.11 | 394397 | 38586.63 | 10.26% |
| 2025-11-27 | 9.29 | 9.19 | -0.12 | -1.29% | 9.12 | 9.35 | 194142 | 17927.57 | 5.05% |
| 2025-11-26 | 9.32 | 9.31 | 0.00 | 0.00% | 9.28 | 9.99 | 332221 | 31878.16 | 8.64% |
| 2025-11-25 | 9.25 | 9.31 | 0.15 | 1.64% | 9.14 | 9.44 | 220791 | 20630.67 | 5.74% |
| 2025-11-24 | 9.18 | 9.16 | 0.10 | 1.10% | 8.90 | 9.49 | 242781 | 22238.17 | 6.31% |
| 2025-11-21 | 9.90 | 9.06 | -0.97 | -9.67% | 9.03 | 10.14 | 292440 | 27477.62 | 7.60% |
| 2025-11-20 | 10.07 | 10.03 | -0.03 | -0.30% | 9.88 | 10.44 | 202770 | 20528.00 | 5.27% |
| 2025-11-19 | 10.39 | 10.06 | -0.17 | -1.66% | 10.01 | 10.49 | 253820 | 25896.72 | 6.60% |
| 2025-11-18 | 10.83 | 10.23 | -0.47 | -4.39% | 10.05 | 10.92 | 558006 | 57925.43 | 14.51% |
| 2025-11-17 | 9.85 | 10.70 | 0.85 | 8.63% | 9.85 | 10.84 | 792615 | 84564.66 | 20.61% |
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。
