| 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 | 10.14 | 10.15 | 0.03 | 0.30% | 10.08 | 10.20 | 331023 | 33566.90 | 3.68% |
| 2025-10-24 | 10.16 | 10.12 | -0.09 | -0.88% | 10.10 | 10.24 | 387376 | 39307.18 | 4.31% |
| 2025-10-23 | 10.36 | 10.21 | -0.28 | -2.67% | 10.08 | 10.48 | 601860 | 61492.21 | 6.70% |
| 2025-10-22 | 10.25 | 10.49 | 0.13 | 1.25% | 10.25 | 10.75 | 1038444 | 109289.02 | 11.56% |
| 2025-10-21 | 10.19 | 10.36 | 0.30 | 2.98% | 10.13 | 10.55 | 868482 | 89863.92 | 9.66% |
| 2025-10-20 | 9.94 | 10.06 | 0.07 | 0.70% | 9.88 | 10.11 | 318206 | 31781.39 | 3.54% |
| 2025-10-17 | 10.10 | 9.99 | 0.12 | 1.22% | 9.97 | 10.34 | 512586 | 51971.73 | 5.70% |
| 2025-10-16 | 9.95 | 9.87 | -0.10 | -1.00% | 9.83 | 9.96 | 155545 | 15381.89 | 1.73% |
| 2025-10-15 | 9.93 | 9.97 | 0.04 | 0.40% | 9.87 | 10.03 | 221336 | 22031.39 | 2.46% |
| 2025-10-14 | 9.82 | 9.93 | 0.09 | 0.91% | 9.82 | 9.93 | 203490 | 20105.46 | 2.26% |
| 2025-10-13 | 9.71 | 9.84 | -0.05 | -0.51% | 9.65 | 9.91 | 159235 | 15603.44 | 1.77% |
| 2025-10-10 | 9.73 | 9.89 | 0.12 | 1.23% | 9.72 | 9.93 | 228767 | 22567.37 | 2.55% |
| 2025-10-09 | 9.72 | 9.77 | 0.04 | 0.41% | 9.71 | 9.79 | 130508 | 12712.66 | 1.45% |
| 2025-09-30 | 9.75 | 9.73 | 0.01 | 0.10% | 9.72 | 9.79 | 130255 | 12712.50 | 1.45% |
| 2025-09-29 | 9.78 | 9.72 | -0.10 | -1.02% | 9.71 | 9.80 | 150845 | 14689.71 | 1.68% |
| 2025-09-26 | 9.76 | 9.82 | 0.03 | 0.31% | 9.69 | 9.85 | 181726 | 17739.50 | 2.02% |
| 2025-09-25 | 9.85 | 9.79 | -0.10 | -1.01% | 9.79 | 9.89 | 148863 | 14631.61 | 1.66% |
| 2025-09-24 | 9.80 | 9.89 | 0.02 | 0.20% | 9.80 | 9.90 | 144374 | 14244.80 | 1.61% |
| 2025-09-23 | 9.99 | 9.87 | -0.17 | -1.69% | 9.74 | 10.00 | 219680 | 21627.37 | 2.44% |
| 2025-09-22 | 9.97 | 10.04 | 0.12 | 1.21% | 9.95 | 10.12 | 237585 | 23840.53 | 2.64% |
| 2025-09-19 | 10.01 | 9.92 | -0.18 | -1.78% | 9.88 | 10.05 | 266204 | 26465.29 | 2.96% |
| 2025-09-18 | 9.84 | 10.10 | 0.28 | 2.85% | 9.79 | 10.26 | 641517 | 64611.51 | 7.14% |
| 2025-09-17 | 9.83 | 9.82 | -0.02 | -0.20% | 9.78 | 9.84 | 104722 | 10277.51 | 1.17% |
| 2025-09-16 | 9.82 | 9.84 | 0.00 | 0.00% | 9.77 | 9.84 | 107096 | 10504.61 | 1.19% |
| 2025-09-15 | 9.82 | 9.84 | 0.01 | 0.10% | 9.80 | 9.87 | 111629 | 10974.90 | 1.24% |
| 2025-09-12 | 9.84 | 9.83 | -0.01 | -0.10% | 9.78 | 9.89 | 158837 | 15608.79 | 1.77% |
| 2025-09-11 | 9.80 | 9.84 | 0.02 | 0.20% | 9.70 | 9.85 | 172626 | 16861.53 | 1.92% |
| 2025-09-10 | 9.77 | 9.82 | 0.03 | 0.31% | 9.76 | 9.84 | 104850 | 10284.81 | 1.17% |
| 2025-09-09 | 9.91 | 9.79 | -0.12 | -1.21% | 9.77 | 9.91 | 172792 | 16972.16 | 1.92% |
| 2025-09-08 | 9.94 | 9.91 | -0.04 | -0.40% | 9.88 | 9.96 | 165473 | 16396.53 | 1.84% |
| 2025-09-05 | 9.92 | 9.95 | 0.01 | 0.10% | 9.82 | 9.95 | 168605 | 16671.97 | 1.88% |
| 2025-09-04 | 9.77 | 9.94 | 0.17 | 1.74% | 9.72 | 9.99 | 277020 | 27393.35 | 3.08% |
| 2025-09-03 | 9.90 | 9.77 | -0.13 | -1.31% | 9.75 | 9.93 | 197348 | 19404.75 | 2.20% |
| 2025-09-02 | 10.02 | 9.90 | -0.11 | -1.10% | 9.85 | 10.02 | 242952 | 24086.36 | 2.70% |
| 2025-09-01 | 9.98 | 10.01 | 0.01 | 0.10% | 9.97 | 10.05 | 173464 | 17358.09 | 1.93% |
| 2025-08-29 | 10.04 | 10.00 | -0.06 | -0.60% | 9.97 | 10.11 | 216895 | 21758.93 | 2.41% |
| 2025-08-28 | 10.10 | 10.06 | -0.08 | -0.79% | 9.89 | 10.16 | 378568 | 37968.79 | 4.21% |
| 2025-08-27 | 10.32 | 10.14 | -0.20 | -1.93% | 10.14 | 10.35 | 430839 | 44123.39 | 4.79% |
| 2025-08-26 | 10.38 | 10.34 | -0.05 | -0.48% | 10.32 | 10.39 | 332003 | 34354.30 | 3.69% |
| 2025-08-25 | 10.38 | 10.39 | 0.03 | 0.29% | 10.31 | 10.40 | 452343 | 46865.34 | 5.03% |
| 2025-08-22 | 10.30 | 10.36 | 0.06 | 0.58% | 10.20 | 10.44 | 470179 | 48395.00 | 5.23% |
| 2025-08-21 | 10.35 | 10.30 | 0.00 | 0.00% | 10.27 | 10.37 | 337226 | 34770.61 | 3.75% |
| 2025-08-20 | 10.27 | 10.30 | 0.03 | 0.29% | 10.19 | 10.32 | 281200 | 28880.29 | 3.13% |
| 2025-08-19 | 10.27 | 10.27 | -0.01 | -0.10% | 10.24 | 10.36 | 356726 | 36717.74 | 3.97% |
| 2025-08-18 | 10.23 | 10.28 | 0.05 | 0.49% | 10.21 | 10.31 | 362446 | 37194.41 | 4.03% |
| 2025-08-15 | 10.13 | 10.23 | 0.10 | 0.99% | 10.11 | 10.23 | 244192 | 24817.87 | 2.72% |
| 2025-08-14 | 10.27 | 10.13 | -0.11 | -1.07% | 10.12 | 10.28 | 331899 | 33864.18 | 3.69% |
| 2025-08-13 | 10.27 | 10.24 | -0.03 | -0.29% | 10.19 | 10.29 | 301461 | 30850.85 | 3.35% |
| 2025-08-12 | 10.30 | 10.27 | -0.02 | -0.19% | 10.22 | 10.45 | 320190 | 33003.66 | 3.56% |
| 2025-08-11 | 10.20 | 10.29 | 0.06 | 0.59% | 10.18 | 10.30 | 264635 | 27120.29 | 2.94% |
| 2025-08-08 | 10.20 | 10.23 | 0.02 | 0.20% | 10.18 | 10.26 | 239200 | 24455.47 | 2.66% |
| 2025-08-07 | 10.30 | 10.21 | -0.12 | -1.16% | 10.18 | 10.32 | 406922 | 41613.69 | 4.53% |
| 2025-08-06 | 10.40 | 10.33 | -0.12 | -1.15% | 10.27 | 10.49 | 427162 | 44072.04 | 4.75% |
| 2025-08-05 | 10.44 | 10.45 | -0.03 | -0.29% | 10.37 | 10.59 | 382421 | 40001.13 | 4.26% |
| 2025-08-04 | 10.44 | 10.48 | -0.05 | -0.47% | 10.20 | 10.55 | 495122 | 51174.20 | 5.51% |
| 2025-08-01 | 10.45 | 10.53 | 0.03 | 0.29% | 10.42 | 10.71 | 546818 | 57845.04 | 6.08% |
| 2025-07-31 | 10.57 | 10.50 | -0.09 | -0.85% | 10.46 | 10.66 | 502362 | 53037.01 | 5.59% |
| 2025-07-30 | 10.65 | 10.59 | -0.14 | -1.30% | 10.46 | 10.78 | 631856 | 67209.26 | 7.03% |
| 2025-07-29 | 10.69 | 10.73 | -0.18 | -1.65% | 10.55 | 10.78 | 903564 | 96326.73 | 10.05% |
| 2025-07-28 | 10.46 | 10.91 | 0.45 | 4.30% | 10.46 | 11.30 | 1352931 | 146762.77 | 15.05% |
| 2025-07-25 | 10.53 | 10.46 | -0.08 | -0.76% | 10.43 | 10.65 | 517619 | 54515.67 | 5.76% |
| 2025-07-24 | 10.42 | 10.54 | 0.25 | 2.43% | 10.41 | 10.71 | 816885 | 86055.72 | 9.09% |
| 2025-07-23 | 10.30 | 10.29 | -0.02 | -0.19% | 10.25 | 10.48 | 518594 | 53729.05 | 5.77% |
| 2025-07-22 | 10.36 | 10.31 | -0.07 | -0.67% | 10.27 | 10.40 | 357666 | 36914.83 | 3.98% |
| 2025-07-21 | 10.31 | 10.38 | 0.08 | 0.78% | 10.22 | 10.39 | 386017 | 39834.08 | 4.30% |
| 2025-07-18 | 10.36 | 10.30 | -0.02 | -0.19% | 10.20 | 10.37 | 334662 | 34376.17 | 3.72% |
| 2025-07-17 | 10.29 | 10.32 | -0.07 | -0.67% | 10.25 | 10.43 | 395817 | 40888.13 | 4.40% |
| 2025-07-16 | 10.05 | 10.39 | 0.35 | 3.49% | 10.01 | 10.50 | 690761 | 70772.51 | 7.69% |
| 2025-07-15 | 10.29 | 10.04 | -0.37 | -3.55% | 9.95 | 10.29 | 685030 | 68742.31 | 7.62% |
| 2025-07-14 | 10.26 | 10.41 | 0.08 | 0.77% | 10.25 | 10.55 | 554241 | 57854.13 | 6.17% |
| 2025-07-11 | 10.20 | 10.33 | 0.14 | 1.37% | 10.17 | 10.44 | 493724 | 50897.13 | 5.49% |
| 2025-07-10 | 10.13 | 10.19 | -0.01 | -0.10% | 10.13 | 10.27 | 250718 | 25575.89 | 2.79% |
| 2025-07-09 | 10.31 | 10.20 | -0.13 | -1.26% | 10.18 | 10.31 | 344872 | 35282.57 | 3.84% |
| 2025-07-08 | 10.27 | 10.33 | 0.01 | 0.10% | 10.22 | 10.44 | 474028 | 48924.82 | 5.27% |
| 2025-07-07 | 10.30 | 10.32 | -0.04 | -0.39% | 10.27 | 10.55 | 533190 | 55389.50 | 5.93% |
| 2025-07-04 | 10.17 | 10.36 | 0.20 | 1.97% | 10.11 | 10.48 | 761809 | 78861.44 | 8.48% |
| 2025-07-03 | 10.10 | 10.16 | 0.07 | 0.69% | 10.07 | 10.19 | 288338 | 29272.78 | 3.21% |
| 2025-07-02 | 10.24 | 10.09 | -0.15 | -1.46% | 10.05 | 10.24 | 361711 | 36571.34 | 4.02% |
| 2025-07-01 | 10.02 | 10.24 | 0.23 | 2.30% | 9.98 | 10.25 | 529452 | 53700.48 | 5.89% |
| 2025-06-30 | 9.94 | 10.01 | 0.06 | 0.60% | 9.91 | 10.01 | 265707 | 26459.60 | 2.96% |
鲁抗医药(600789)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。
