| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-15 | 6.42 | 6.34 | -0.10 | -1.55% | 6.29 | 6.43 | 103478 | 6557.80 | 2.69% |
| 2025-01-14 | 6.18 | 6.44 | 0.27 | 4.38% | 6.15 | 6.45 | 149188 | 9418.15 | 3.88% |
| 2025-01-13 | 6.23 | 6.17 | -0.22 | -3.44% | 6.08 | 6.26 | 120881 | 7453.61 | 3.15% |
| 2025-01-10 | 6.70 | 6.39 | -0.35 | -5.19% | 6.38 | 6.75 | 212222 | 13791.61 | 5.53% |
| 2025-01-09 | 6.81 | 6.74 | -0.21 | -3.02% | 6.65 | 6.94 | 234066 | 15886.00 | 6.09% |
| 2025-01-08 | 6.63 | 6.95 | 0.25 | 3.73% | 6.61 | 7.17 | 355098 | 24478.12 | 9.25% |
| 2025-01-07 | 6.90 | 6.70 | -0.30 | -4.29% | 6.53 | 6.90 | 367944 | 24672.76 | 9.58% |
| 2025-01-06 | 6.82 | 7.00 | 0.64 | 10.06% | 6.82 | 7.00 | 322642 | 22488.73 | 8.40% |
| 2025-01-03 | 6.55 | 6.36 | -0.14 | -2.15% | 6.35 | 6.63 | 95774 | 6206.94 | 2.49% |
| 2025-01-02 | 6.59 | 6.50 | -0.09 | -1.37% | 6.46 | 6.73 | 102244 | 6744.17 | 2.67% |
| 2024-12-31 | 6.88 | 6.59 | -0.29 | -4.22% | 6.58 | 6.89 | 104139 | 6986.89 | 2.72% |
| 2024-12-30 | 6.94 | 6.88 | -0.11 | -1.57% | 6.82 | 6.98 | 82016 | 5634.96 | 2.14% |
| 2024-12-27 | 6.92 | 6.99 | 0.11 | 1.60% | 6.82 | 7.05 | 115585 | 8060.69 | 3.02% |
| 2024-12-26 | 6.84 | 6.88 | -0.01 | -0.15% | 6.69 | 6.98 | 100440 | 6893.88 | 2.62% |
| 2024-12-25 | 6.84 | 6.89 | 0.04 | 0.58% | 6.82 | 7.08 | 153736 | 10638.16 | 4.01% |
| 2024-12-24 | 6.75 | 6.85 | 0.10 | 1.48% | 6.66 | 6.86 | 103352 | 6985.17 | 2.70% |
| 2024-12-23 | 7.16 | 6.75 | -0.43 | -5.99% | 6.74 | 7.16 | 153637 | 10629.02 | 4.01% |
| 2024-12-20 | 7.04 | 7.18 | 0.13 | 1.84% | 6.95 | 7.23 | 112092 | 7997.90 | 2.93% |
| 2024-12-19 | 7.03 | 7.05 | 0.01 | 0.14% | 6.91 | 7.09 | 101003 | 7076.01 | 2.64% |
| 2024-12-18 | 7.08 | 7.04 | -0.06 | -0.85% | 6.97 | 7.16 | 113877 | 8048.71 | 2.97% |
| 2024-12-17 | 7.46 | 7.10 | -0.34 | -4.57% | 7.08 | 7.46 | 144366 | 10402.31 | 3.77% |
| 2024-12-16 | 7.44 | 7.44 | 0.00 | 0.00% | 7.37 | 7.50 | 102478 | 7617.21 | 2.67% |
| 2024-12-13 | 7.61 | 7.44 | -0.19 | -2.49% | 7.41 | 7.61 | 157446 | 11794.49 | 4.11% |
| 2024-12-12 | 7.55 | 7.63 | 0.08 | 1.06% | 7.51 | 7.66 | 209515 | 15934.67 | 5.47% |
| 2024-12-11 | 7.64 | 7.55 | -0.12 | -1.56% | 7.49 | 7.67 | 262971 | 19897.31 | 6.86% |
| 2024-12-10 | 7.73 | 7.67 | 0.00 | 0.00% | 7.59 | 7.98 | 430330 | 33285.76 | 11.23% |
| 2024-12-09 | 8.14 | 7.67 | 0.22 | 2.95% | 7.61 | 8.19 | 599520 | 47300.41 | 15.65% |
| 2024-12-06 | 7.18 | 7.45 | 0.27 | 3.76% | 7.15 | 7.50 | 251558 | 18535.33 | 6.57% |
| 2024-12-05 | 7.08 | 7.18 | 0.10 | 1.41% | 7.06 | 7.19 | 89094 | 6359.49 | 2.33% |
| 2024-12-04 | 7.25 | 7.08 | -0.22 | -3.01% | 7.05 | 7.27 | 134264 | 9605.75 | 3.50% |
| 2024-12-03 | 7.38 | 7.30 | -0.05 | -0.68% | 7.23 | 7.42 | 124409 | 9076.95 | 3.25% |
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。
