| 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 | 8.08 | 8.15 | 0.05 | 0.62% | 8.06 | 8.17 | 102909 | 8382.15 | 1.15% |
| 2026-03-24 | 7.99 | 8.10 | 0.21 | 2.66% | 7.91 | 8.10 | 142692 | 11434.13 | 1.59% |
| 2026-03-23 | 8.30 | 7.89 | -0.51 | -6.07% | 7.87 | 8.30 | 211870 | 17107.31 | 2.36% |
| 2026-03-20 | 8.62 | 8.40 | -0.22 | -2.55% | 8.40 | 8.67 | 142243 | 12103.57 | 1.58% |
| 2026-03-19 | 8.71 | 8.62 | -0.13 | -1.49% | 8.60 | 8.75 | 132528 | 11464.44 | 1.47% |
| 2026-03-18 | 8.80 | 8.75 | -0.06 | -0.68% | 8.70 | 8.83 | 117219 | 10244.63 | 1.30% |
| 2026-03-17 | 8.85 | 8.81 | -0.03 | -0.34% | 8.81 | 8.93 | 100950 | 8943.14 | 1.12% |
| 2026-03-16 | 8.84 | 8.84 | -0.02 | -0.23% | 8.82 | 8.89 | 80225 | 7096.36 | 0.89% |
| 2026-03-13 | 8.92 | 8.86 | -0.09 | -1.01% | 8.85 | 8.94 | 119928 | 10658.63 | 1.33% |
| 2026-03-12 | 8.87 | 8.95 | 0.07 | 0.79% | 8.80 | 9.00 | 158680 | 14130.34 | 1.77% |
| 2026-03-11 | 8.94 | 8.88 | -0.06 | -0.67% | 8.86 | 8.94 | 117821 | 10466.10 | 1.31% |
| 2026-03-10 | 9.00 | 8.94 | -0.05 | -0.56% | 8.91 | 9.01 | 155007 | 13854.08 | 1.72% |
| 2026-03-09 | 8.79 | 8.99 | 0.12 | 1.35% | 8.76 | 9.02 | 264114 | 23606.62 | 2.94% |
| 2026-03-06 | 8.66 | 8.87 | 0.18 | 2.07% | 8.64 | 8.88 | 179804 | 15826.89 | 2.00% |
| 2026-03-05 | 8.70 | 8.69 | 0.08 | 0.93% | 8.64 | 8.74 | 144460 | 12554.71 | 1.61% |
| 2026-03-04 | 8.70 | 8.61 | -0.19 | -2.16% | 8.60 | 8.78 | 244908 | 21235.80 | 2.73% |
| 2026-03-03 | 8.97 | 8.80 | -0.17 | -1.90% | 8.79 | 9.01 | 234253 | 20825.44 | 2.61% |
| 2026-03-02 | 9.10 | 8.97 | -0.19 | -2.07% | 8.93 | 9.10 | 268006 | 24155.57 | 2.98% |
| 2026-02-27 | 9.13 | 9.16 | 0.01 | 0.11% | 9.11 | 9.16 | 143940 | 13150.27 | 1.60% |
| 2026-02-26 | 9.20 | 9.15 | -0.05 | -0.54% | 9.13 | 9.21 | 178508 | 16352.50 | 1.99% |
| 2026-02-25 | 9.17 | 9.20 | 0.04 | 0.44% | 9.15 | 9.23 | 185702 | 17079.70 | 2.07% |
| 2026-02-24 | 9.14 | 9.16 | 0.04 | 0.44% | 9.13 | 9.18 | 132953 | 12168.23 | 1.48% |
| 2026-02-13 | 9.14 | 9.12 | 0.00 | 0.00% | 9.12 | 9.17 | 132785 | 12135.15 | 1.48% |
| 2026-02-12 | 9.17 | 9.12 | -0.06 | -0.65% | 9.11 | 9.18 | 180520 | 16488.49 | 2.01% |
| 2026-02-11 | 9.20 | 9.18 | -0.05 | -0.54% | 9.18 | 9.22 | 170256 | 15660.31 | 1.89% |
| 2026-02-10 | 9.23 | 9.23 | -0.01 | -0.11% | 9.19 | 9.30 | 197908 | 18283.05 | 2.20% |
| 2026-02-09 | 9.22 | 9.24 | 0.02 | 0.22% | 9.18 | 9.27 | 244368 | 22518.52 | 2.72% |
| 2026-02-06 | 9.30 | 9.22 | -0.01 | -0.11% | 9.22 | 9.38 | 303217 | 28182.54 | 3.37% |
| 2026-02-05 | 9.20 | 9.23 | 0.00 | 0.00% | 9.17 | 9.26 | 214232 | 19764.50 | 2.38% |
| 2026-02-04 | 9.17 | 9.23 | 0.04 | 0.44% | 9.12 | 9.24 | 247223 | 22718.12 | 2.75% |
| 2026-02-03 | 9.11 | 9.19 | 0.11 | 1.21% | 9.07 | 9.20 | 271453 | 24809.02 | 3.02% |
| 2026-02-02 | 9.25 | 9.08 | -0.21 | -2.26% | 9.08 | 9.30 | 413031 | 38030.19 | 4.60% |
| 2026-01-30 | 9.40 | 9.29 | -0.18 | -1.90% | 9.25 | 9.54 | 594530 | 55644.65 | 6.62% |
| 2026-01-29 | 9.68 | 9.47 | -0.37 | -3.76% | 9.42 | 9.69 | 833092 | 79205.17 | 9.27% |
| 2026-01-28 | 9.93 | 9.84 | -0.48 | -4.65% | 9.76 | 10.04 | 1233451 | 121785.56 | 13.73% |
| 2026-01-27 | 10.20 | 10.32 | 0.09 | 0.88% | 9.82 | 10.77 | 2158536 | 220952.30 | 24.02% |
| 2026-01-26 | 9.60 | 10.23 | 0.93 | 10.00% | 9.52 | 10.23 | 1345902 | 134204.98 | 14.98% |
| 2026-01-23 | 9.23 | 9.30 | 0.08 | 0.87% | 9.23 | 9.30 | 213672 | 19810.54 | 2.38% |
| 2026-01-22 | 9.21 | 9.22 | -0.01 | -0.11% | 9.20 | 9.25 | 152388 | 14052.12 | 1.70% |
| 2026-01-21 | 9.24 | 9.23 | -0.05 | -0.54% | 9.21 | 9.28 | 150924 | 13946.32 | 1.68% |
| 2026-01-20 | 9.30 | 9.28 | 0.00 | 0.00% | 9.24 | 9.30 | 134542 | 12472.40 | 1.50% |
| 2026-01-19 | 9.25 | 9.28 | 0.03 | 0.32% | 9.20 | 9.30 | 130915 | 12125.12 | 1.46% |
| 2026-01-16 | 9.24 | 9.25 | 0.03 | 0.33% | 9.20 | 9.31 | 171834 | 15889.74 | 1.91% |
| 2026-01-15 | 9.32 | 9.22 | -0.10 | -1.07% | 9.20 | 9.32 | 215640 | 19930.22 | 2.40% |
| 2026-01-14 | 9.47 | 9.32 | -0.20 | -2.10% | 9.26 | 9.53 | 476436 | 44858.42 | 5.30% |
| 2026-01-13 | 9.37 | 9.52 | 0.15 | 1.60% | 9.36 | 9.65 | 579391 | 55205.55 | 6.45% |
| 2026-01-12 | 9.34 | 9.37 | -0.01 | -0.11% | 9.29 | 9.37 | 296792 | 27693.06 | 3.30% |
| 2026-01-09 | 9.29 | 9.38 | 0.11 | 1.19% | 9.21 | 9.42 | 383989 | 35752.50 | 4.27% |
| 2026-01-08 | 9.22 | 9.27 | 0.05 | 0.54% | 9.22 | 9.28 | 187029 | 17315.74 | 2.08% |
| 2026-01-07 | 9.19 | 9.22 | -0.02 | -0.22% | 9.18 | 9.30 | 203450 | 18792.65 | 2.26% |
| 2026-01-06 | 9.21 | 9.24 | 0.05 | 0.54% | 9.17 | 9.24 | 232771 | 21417.71 | 2.59% |
| 2026-01-05 | 9.03 | 9.19 | 0.15 | 1.66% | 9.03 | 9.19 | 192776 | 17624.22 | 2.15% |
| 2025-12-31 | 9.12 | 9.04 | -0.04 | -0.44% | 9.04 | 9.16 | 122669 | 11121.88 | 1.37% |
| 2025-12-30 | 9.09 | 9.08 | -0.03 | -0.33% | 9.04 | 9.13 | 110162 | 10008.37 | 1.23% |
| 2025-12-29 | 9.18 | 9.11 | -0.07 | -0.76% | 9.10 | 9.19 | 135023 | 12335.37 | 1.50% |
| 2025-12-26 | 9.19 | 9.18 | -0.05 | -0.54% | 9.16 | 9.24 | 140914 | 12968.73 | 1.57% |
| 2025-12-25 | 9.18 | 9.23 | 0.06 | 0.65% | 9.15 | 9.29 | 144968 | 13355.21 | 1.61% |
| 2025-12-24 | 9.12 | 9.17 | 0.01 | 0.11% | 9.11 | 9.20 | 119443 | 10940.55 | 1.33% |
| 2025-12-23 | 9.26 | 9.16 | -0.02 | -0.22% | 9.15 | 9.31 | 191958 | 17723.58 | 2.14% |
| 2025-12-22 | 9.20 | 9.18 | -0.03 | -0.33% | 9.15 | 9.23 | 153201 | 14088.61 | 1.70% |
| 2025-12-19 | 9.11 | 9.21 | 0.10 | 1.10% | 9.08 | 9.21 | 173303 | 15877.17 | 1.93% |
| 2025-12-18 | 9.09 | 9.11 | -0.03 | -0.33% | 9.05 | 9.20 | 147573 | 13492.59 | 1.64% |
| 2025-12-17 | 9.10 | 9.14 | 0.03 | 0.33% | 9.01 | 9.15 | 170285 | 15472.92 | 1.89% |
| 2025-12-16 | 9.25 | 9.11 | -0.16 | -1.73% | 9.10 | 9.28 | 185962 | 17013.96 | 2.07% |
| 2025-12-15 | 9.30 | 9.27 | -0.09 | -0.96% | 9.23 | 9.34 | 147431 | 13692.59 | 1.64% |
| 2025-12-12 | 9.35 | 9.36 | 0.00 | 0.00% | 9.26 | 9.41 | 180403 | 16830.91 | 2.01% |
| 2025-12-11 | 9.54 | 9.36 | -0.19 | -1.99% | 9.35 | 9.54 | 223221 | 20993.87 | 2.48% |
| 2025-12-10 | 9.51 | 9.55 | 0.03 | 0.32% | 9.41 | 9.55 | 167752 | 15889.13 | 1.87% |
| 2025-12-09 | 9.67 | 9.52 | -0.14 | -1.45% | 9.51 | 9.74 | 267277 | 25622.92 | 2.97% |
| 2025-12-08 | 9.74 | 9.66 | -0.10 | -1.02% | 9.63 | 9.83 | 324190 | 31426.75 | 3.61% |
| 2025-12-05 | 9.80 | 9.76 | -0.06 | -0.61% | 9.64 | 9.80 | 243038 | 23630.01 | 2.70% |
| 2025-12-04 | 9.87 | 9.82 | -0.10 | -1.01% | 9.73 | 9.94 | 288391 | 28286.18 | 3.21% |
| 2025-12-03 | 9.85 | 9.92 | 0.12 | 1.22% | 9.77 | 10.04 | 408195 | 40427.14 | 4.54% |
| 2025-12-02 | 9.88 | 9.80 | -0.09 | -0.91% | 9.74 | 9.89 | 199167 | 19502.94 | 2.22% |
| 2025-12-01 | 9.85 | 9.89 | 0.07 | 0.71% | 9.85 | 9.96 | 292149 | 28910.47 | 3.25% |
| 2025-11-28 | 10.00 | 9.82 | -0.15 | -1.50% | 9.73 | 10.00 | 367611 | 36002.71 | 4.09% |
| 2025-11-27 | 9.86 | 9.97 | 0.05 | 0.50% | 9.77 | 10.00 | 403046 | 39848.93 | 4.48% |
| 2025-11-26 | 9.95 | 9.92 | -0.03 | -0.30% | 9.88 | 10.31 | 607851 | 61282.98 | 6.76% |
| 2025-11-25 | 9.44 | 9.95 | 0.51 | 5.40% | 9.43 | 10.07 | 722768 | 71051.88 | 8.04% |
| 2025-11-24 | 9.40 | 9.44 | 0.09 | 0.96% | 9.32 | 9.54 | 332952 | 31431.32 | 3.70% |
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。
