| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 7.12 | 7.12 | 0.01 | 0.14% | 7.06 | 7.20 | 101021 | 7205.18 | 2.63% |
| 2025-06-26 | 7.13 | 7.11 | -0.05 | -0.70% | 7.05 | 7.15 | 113573 | 8059.38 | 2.96% |
| 2025-06-25 | 7.25 | 7.16 | -0.12 | -1.65% | 7.09 | 7.30 | 175776 | 12585.55 | 4.58% |
| 2025-06-24 | 7.16 | 7.28 | 0.08 | 1.11% | 7.16 | 7.31 | 155271 | 11271.17 | 4.04% |
| 2025-06-23 | 6.96 | 7.20 | 0.19 | 2.71% | 6.92 | 7.22 | 181370 | 12851.59 | 4.72% |
| 2025-06-20 | 7.01 | 7.01 | -0.03 | -0.43% | 6.96 | 7.09 | 119665 | 8405.59 | 3.12% |
| 2025-06-19 | 7.25 | 7.04 | -0.25 | -3.43% | 7.00 | 7.30 | 168398 | 11938.94 | 4.38% |
| 2025-06-18 | 7.53 | 7.29 | -0.22 | -2.93% | 7.28 | 7.58 | 174986 | 12847.62 | 4.56% |
| 2025-06-17 | 7.68 | 7.51 | -0.11 | -1.44% | 7.47 | 7.85 | 230318 | 17598.21 | 6.00% |
| 2025-06-16 | 7.60 | 7.62 | 0.07 | 0.93% | 7.54 | 7.73 | 181361 | 13831.73 | 4.72% |
| 2025-06-13 | 7.76 | 7.55 | -0.24 | -3.08% | 7.53 | 7.84 | 223508 | 17067.18 | 5.82% |
| 2025-06-12 | 7.82 | 7.79 | -0.03 | -0.38% | 7.73 | 7.86 | 198128 | 15421.83 | 5.16% |
| 2025-06-11 | 7.92 | 7.82 | -0.10 | -1.26% | 7.80 | 8.02 | 226820 | 17822.81 | 5.90% |
| 2025-06-10 | 7.93 | 7.92 | -0.05 | -0.63% | 7.84 | 8.14 | 393811 | 31392.14 | 10.25% |
| 2025-06-09 | 7.79 | 7.97 | 0.19 | 2.44% | 7.75 | 8.04 | 388240 | 30878.17 | 10.11% |
| 2025-06-06 | 7.71 | 7.78 | 0.00 | 0.00% | 7.66 | 7.88 | 244052 | 18870.96 | 6.35% |
| 2025-06-05 | 7.98 | 7.78 | -0.19 | -2.38% | 7.72 | 8.00 | 359128 | 28055.23 | 9.35% |
| 2025-06-04 | 7.96 | 7.97 | 0.01 | 0.13% | 7.82 | 8.19 | 437769 | 34793.68 | 11.40% |
| 2025-06-03 | 7.52 | 7.96 | 0.34 | 4.46% | 7.51 | 8.10 | 611467 | 48318.70 | 15.92% |
| 2025-05-30 | 7.60 | 7.62 | -0.02 | -0.26% | 7.56 | 7.84 | 476459 | 36716.17 | 12.40% |
| 2025-05-29 | 7.42 | 7.64 | 0.17 | 2.28% | 7.32 | 7.75 | 397427 | 30180.42 | 10.35% |
| 2025-05-28 | 7.51 | 7.47 | -0.07 | -0.93% | 7.33 | 7.67 | 313883 | 23363.16 | 8.17% |
| 2025-05-27 | 7.31 | 7.54 | 0.08 | 1.07% | 7.29 | 7.59 | 418388 | 31316.33 | 10.89% |
| 2025-05-26 | 7.26 | 7.46 | 0.16 | 2.19% | 7.12 | 7.87 | 519313 | 38646.93 | 13.52% |
| 2025-05-23 | 7.21 | 7.30 | 0.11 | 1.53% | 7.16 | 7.48 | 295840 | 21794.86 | 7.70% |
| 2025-05-22 | 7.20 | 7.19 | -0.09 | -1.24% | 7.15 | 7.34 | 175045 | 12656.04 | 4.56% |
| 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% |
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。
