| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.15 | 9.63 | 0.47 | 5.13% | 9.15 | 9.73 | 271999 | 25937.29 | 7.07% |
| 2025-10-24 | 9.08 | 9.16 | 0.05 | 0.55% | 9.05 | 9.17 | 87576 | 7982.65 | 2.28% |
| 2025-10-23 | 9.14 | 9.11 | -0.06 | -0.65% | 8.97 | 9.27 | 99348 | 8999.61 | 2.58% |
| 2025-10-22 | 9.08 | 9.17 | 0.02 | 0.22% | 9.07 | 9.25 | 107263 | 9846.53 | 2.79% |
| 2025-10-21 | 9.07 | 9.15 | 0.04 | 0.44% | 8.99 | 9.17 | 96297 | 8756.08 | 2.50% |
| 2025-10-20 | 9.04 | 9.11 | 0.15 | 1.67% | 8.94 | 9.12 | 74867 | 6764.08 | 1.95% |
| 2025-10-17 | 9.22 | 8.96 | -0.11 | -1.21% | 8.95 | 9.22 | 103140 | 9353.28 | 2.68% |
| 2025-10-16 | 9.14 | 9.07 | -0.08 | -0.87% | 9.05 | 9.25 | 109022 | 9963.25 | 2.84% |
| 2025-10-15 | 8.92 | 9.15 | 0.23 | 2.58% | 8.84 | 9.19 | 133627 | 12140.37 | 3.47% |
| 2025-10-14 | 9.15 | 8.92 | -0.01 | -0.11% | 8.89 | 9.28 | 151101 | 13706.99 | 3.93% |
| 2025-10-13 | 8.66 | 8.93 | -0.31 | -3.35% | 8.66 | 8.97 | 146913 | 13015.28 | 3.82% |
| 2025-10-10 | 9.42 | 9.24 | -0.20 | -2.12% | 9.20 | 9.42 | 118607 | 11003.21 | 3.08% |
| 2025-10-09 | 9.58 | 9.44 | -0.05 | -0.53% | 9.31 | 9.67 | 169323 | 16024.23 | 4.40% |
| 2025-09-30 | 9.07 | 9.49 | 0.42 | 4.63% | 9.01 | 9.52 | 258151 | 24107.14 | 6.71% |
| 2025-09-29 | 8.90 | 9.07 | 0.16 | 1.80% | 8.69 | 9.09 | 133645 | 11897.28 | 3.48% |
| 2025-09-26 | 9.03 | 8.91 | -0.12 | -1.33% | 8.85 | 9.05 | 123895 | 11092.13 | 3.22% |
| 2025-09-25 | 9.23 | 9.03 | -0.20 | -2.17% | 9.00 | 9.30 | 155803 | 14212.41 | 4.05% |
| 2025-09-24 | 9.20 | 9.23 | 0.03 | 0.33% | 9.10 | 9.29 | 106229 | 9803.92 | 2.76% |
| 2025-09-23 | 9.40 | 9.20 | -0.30 | -3.16% | 9.04 | 9.53 | 194742 | 17971.88 | 5.06% |
| 2025-09-22 | 9.59 | 9.50 | -0.10 | -1.04% | 9.38 | 9.75 | 182446 | 17362.34 | 4.74% |
| 2025-09-19 | 9.94 | 9.60 | -0.35 | -3.52% | 9.56 | 10.10 | 272237 | 26367.47 | 7.08% |
| 2025-09-18 | 10.27 | 9.95 | -0.28 | -2.74% | 9.85 | 10.44 | 354035 | 35949.14 | 9.21% |
| 2025-09-17 | 10.02 | 10.23 | 0.20 | 1.99% | 9.85 | 10.35 | 326405 | 32987.79 | 8.49% |
| 2025-09-16 | 10.08 | 10.03 | -0.10 | -0.99% | 9.86 | 10.10 | 177195 | 17725.14 | 4.61% |
| 2025-09-15 | 10.03 | 10.13 | -0.01 | -0.10% | 9.97 | 10.14 | 194281 | 19562.17 | 5.05% |
| 2025-09-12 | 10.00 | 10.14 | 0.13 | 1.30% | 9.92 | 10.34 | 379095 | 38295.32 | 9.86% |
| 2025-09-11 | 9.66 | 10.01 | 0.19 | 1.93% | 9.26 | 10.06 | 424941 | 41418.41 | 11.05% |
| 2025-09-10 | 10.14 | 9.82 | -0.33 | -3.25% | 9.65 | 10.39 | 479127 | 47639.90 | 12.46% |
| 2025-09-09 | 10.25 | 10.15 | -0.58 | -5.41% | 9.92 | 10.49 | 649264 | 65854.28 | 16.88% |
| 2025-09-08 | 10.56 | 10.73 | -0.13 | -1.20% | 10.49 | 11.40 | 830338 | 90668.15 | 21.59% |
| 2025-09-05 | 10.51 | 10.86 | -0.21 | -1.90% | 9.96 | 11.00 | 956109 | 99903.62 | 24.86% |
| 2025-09-04 | 10.73 | 11.07 | 0.65 | 6.24% | 10.07 | 11.46 | 1372511 | 146262.17 | 35.69% |
| 2025-09-03 | 9.71 | 10.42 | 0.95 | 10.03% | 9.57 | 10.42 | 364599 | 36954.12 | 9.48% |
| 2025-09-02 | 10.20 | 9.47 | -0.38 | -3.86% | 9.47 | 10.74 | 838189 | 84310.74 | 21.80% |
| 2025-09-01 | 9.20 | 9.85 | 0.90 | 10.06% | 9.10 | 9.85 | 562719 | 55038.99 | 14.63% |
| 2025-08-29 | 8.84 | 8.95 | 0.11 | 1.24% | 8.70 | 9.25 | 378169 | 33966.64 | 9.83% |
| 2025-08-28 | 8.88 | 8.84 | -0.05 | -0.56% | 8.56 | 8.99 | 245608 | 21554.54 | 6.39% |
| 2025-08-27 | 9.26 | 8.89 | -0.27 | -2.95% | 8.87 | 9.40 | 306915 | 28057.79 | 7.98% |
| 2025-08-26 | 9.30 | 9.16 | -0.20 | -2.14% | 9.15 | 9.49 | 393370 | 36399.97 | 10.23% |
| 2025-08-25 | 8.79 | 9.36 | 0.61 | 6.97% | 8.71 | 9.63 | 712946 | 65776.59 | 18.54% |
| 2025-08-22 | 8.73 | 8.75 | 0.13 | 1.51% | 8.58 | 8.92 | 408989 | 35670.12 | 10.64% |
| 2025-08-21 | 8.68 | 8.62 | 0.00 | 0.00% | 8.53 | 8.82 | 341790 | 29541.38 | 8.89% |
| 2025-08-20 | 8.71 | 8.62 | -0.14 | -1.60% | 8.52 | 9.08 | 498087 | 43605.00 | 12.96% |
| 2025-08-19 | 9.14 | 8.76 | -0.02 | -0.23% | 8.68 | 9.30 | 874182 | 78241.01 | 22.75% |
| 2025-08-18 | 7.98 | 8.78 | 0.80 | 10.03% | 7.98 | 8.78 | 291637 | 24869.26 | 7.59% |
| 2025-08-15 | 7.91 | 7.98 | 0.07 | 0.88% | 7.87 | 8.00 | 107467 | 8532.44 | 2.80% |
| 2025-08-14 | 8.10 | 7.91 | -0.16 | -1.98% | 7.91 | 8.11 | 140050 | 11200.53 | 3.64% |
| 2025-08-13 | 8.07 | 8.07 | -0.01 | -0.12% | 7.97 | 8.15 | 144128 | 11630.85 | 3.75% |
| 2025-08-12 | 8.10 | 8.08 | -0.04 | -0.49% | 7.91 | 8.25 | 141143 | 11337.36 | 3.67% |
| 2025-08-11 | 8.05 | 8.12 | 0.04 | 0.50% | 8.04 | 8.16 | 141817 | 11482.84 | 3.69% |
| 2025-08-08 | 7.88 | 8.08 | 0.16 | 2.02% | 7.80 | 8.12 | 199854 | 15925.07 | 5.20% |
| 2025-08-07 | 8.04 | 7.92 | -0.12 | -1.49% | 7.86 | 8.12 | 176033 | 14016.61 | 4.58% |
| 2025-08-06 | 8.21 | 8.04 | -0.16 | -1.95% | 8.02 | 8.38 | 235878 | 19092.59 | 6.14% |
| 2025-08-05 | 8.28 | 8.20 | -0.07 | -0.85% | 8.12 | 8.37 | 177170 | 14553.61 | 4.61% |
| 2025-08-04 | 8.22 | 8.27 | -0.05 | -0.60% | 8.05 | 8.37 | 245119 | 20096.69 | 6.38% |
| 2025-08-01 | 8.31 | 8.32 | 0.00 | 0.00% | 8.29 | 8.55 | 231917 | 19444.81 | 6.03% |
| 2025-07-31 | 8.43 | 8.32 | -0.16 | -1.89% | 8.28 | 8.55 | 355210 | 29820.25 | 9.24% |
| 2025-07-30 | 8.16 | 8.48 | 0.18 | 2.17% | 8.16 | 8.71 | 483300 | 40895.15 | 12.58% |
| 2025-07-29 | 8.11 | 8.30 | 0.19 | 2.34% | 8.03 | 8.40 | 347854 | 28748.00 | 9.05% |
| 2025-07-28 | 8.10 | 8.11 | 0.00 | 0.00% | 8.04 | 8.25 | 182271 | 14767.64 | 4.74% |
| 2025-07-25 | 8.13 | 8.11 | 0.00 | 0.00% | 8.04 | 8.33 | 248693 | 20332.30 | 6.47% |
| 2025-07-24 | 8.06 | 8.11 | 0.04 | 0.50% | 8.01 | 8.30 | 229694 | 18700.83 | 5.98% |
| 2025-07-23 | 7.98 | 8.07 | 0.06 | 0.75% | 7.98 | 8.26 | 289402 | 23383.71 | 7.53% |
| 2025-07-22 | 8.10 | 8.01 | -0.09 | -1.11% | 7.98 | 8.40 | 313449 | 25459.03 | 8.16% |
| 2025-07-21 | 7.84 | 8.10 | 0.23 | 2.92% | 7.74 | 8.10 | 260644 | 20720.49 | 6.78% |
| 2025-07-18 | 7.90 | 7.87 | -0.03 | -0.38% | 7.75 | 7.90 | 172597 | 13466.64 | 4.49% |
| 2025-07-17 | 7.72 | 7.90 | 0.15 | 1.94% | 7.69 | 7.98 | 247109 | 19447.57 | 6.43% |
| 2025-07-16 | 7.62 | 7.75 | 0.12 | 1.57% | 7.60 | 7.76 | 202274 | 15549.43 | 5.26% |
| 2025-07-15 | 7.77 | 7.63 | -0.08 | -1.04% | 7.48 | 7.79 | 220920 | 16733.76 | 5.75% |
| 2025-07-14 | 7.59 | 7.71 | 0.07 | 0.92% | 7.54 | 7.71 | 173908 | 13304.14 | 4.53% |
| 2025-07-11 | 7.59 | 7.64 | 0.07 | 0.92% | 7.52 | 7.76 | 303406 | 23223.56 | 7.90% |
| 2025-07-10 | 7.42 | 7.57 | 0.11 | 1.47% | 7.42 | 7.60 | 176795 | 13341.15 | 4.60% |
| 2025-07-09 | 7.36 | 7.46 | 0.03 | 0.40% | 7.33 | 7.56 | 180325 | 13443.16 | 4.69% |
| 2025-07-08 | 7.32 | 7.43 | 0.07 | 0.95% | 7.31 | 7.52 | 162767 | 12091.18 | 4.24% |
| 2025-07-07 | 7.32 | 7.36 | 0.04 | 0.55% | 7.25 | 7.40 | 105348 | 7738.62 | 2.74% |
| 2025-07-04 | 7.34 | 7.32 | -0.03 | -0.41% | 7.30 | 7.44 | 128417 | 9429.45 | 3.34% |
| 2025-07-03 | 7.23 | 7.35 | 0.10 | 1.38% | 7.20 | 7.38 | 153164 | 11227.75 | 3.99% |
| 2025-07-02 | 7.32 | 7.25 | -0.10 | -1.36% | 7.22 | 7.40 | 130795 | 9550.98 | 3.40% |
| 2025-07-01 | 7.25 | 7.35 | 0.08 | 1.10% | 7.23 | 7.37 | 184102 | 13451.66 | 4.79% |
| 2025-06-30 | 7.12 | 7.27 | 0.15 | 2.11% | 7.06 | 7.28 | 141514 | 10157.99 | 3.68% |
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。
