| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 12.49 | 12.88 | 0.40 | 3.21% | 12.42 | 13.03 | 70441 | 9061.44 | 3.16% |
| 2025-03-31 | 12.66 | 12.48 | -0.24 | -1.89% | 12.33 | 12.72 | 40596 | 5060.24 | 1.82% |
| 2025-03-28 | 13.02 | 12.72 | -0.33 | -2.53% | 12.69 | 13.07 | 41675 | 5350.19 | 1.87% |
| 2025-03-27 | 12.91 | 13.05 | 0.12 | 0.93% | 12.67 | 13.06 | 45890 | 5921.65 | 2.06% |
| 2025-03-26 | 12.75 | 12.93 | 0.13 | 1.02% | 12.71 | 12.99 | 41399 | 5351.99 | 1.86% |
| 2025-03-25 | 12.70 | 12.80 | 0.06 | 0.47% | 12.52 | 12.88 | 40146 | 5097.63 | 1.80% |
| 2025-03-24 | 13.04 | 12.74 | -0.37 | -2.82% | 12.57 | 13.11 | 61530 | 7887.81 | 2.76% |
| 2025-03-21 | 13.33 | 13.11 | -0.22 | -1.65% | 12.96 | 13.43 | 84493 | 11136.25 | 3.79% |
| 2025-03-20 | 13.07 | 13.33 | 0.19 | 1.45% | 13.04 | 13.41 | 96393 | 12813.83 | 4.32% |
| 2025-03-19 | 13.00 | 13.14 | 0.12 | 0.92% | 12.96 | 13.35 | 87514 | 11522.02 | 3.92% |
| 2025-03-18 | 13.02 | 13.02 | 0.05 | 0.39% | 12.90 | 13.05 | 38546 | 5004.60 | 1.73% |
| 2025-03-17 | 13.10 | 12.97 | -0.11 | -0.84% | 12.95 | 13.14 | 56583 | 7359.79 | 2.54% |
| 2025-03-14 | 12.78 | 13.08 | 0.26 | 2.03% | 12.76 | 13.10 | 85625 | 11093.86 | 3.84% |
| 2025-03-13 | 12.77 | 12.82 | -0.03 | -0.23% | 12.71 | 12.95 | 59448 | 7622.63 | 2.66% |
| 2025-03-12 | 12.81 | 12.85 | 0.02 | 0.16% | 12.72 | 12.87 | 59822 | 7652.23 | 2.68% |
| 2025-03-11 | 12.80 | 12.83 | -0.09 | -0.70% | 12.60 | 12.83 | 64840 | 8263.58 | 2.91% |
| 2025-03-10 | 12.49 | 12.92 | 0.50 | 4.03% | 12.49 | 12.92 | 112014 | 14244.96 | 5.02% |
| 2025-03-07 | 12.52 | 12.42 | -0.10 | -0.80% | 12.35 | 12.53 | 38691 | 4803.52 | 1.73% |
| 2025-03-06 | 12.42 | 12.52 | 0.11 | 0.89% | 12.36 | 12.56 | 42990 | 5364.99 | 1.93% |
| 2025-03-05 | 12.57 | 12.41 | -0.17 | -1.35% | 12.30 | 12.58 | 35170 | 4349.83 | 1.58% |
| 2025-03-04 | 12.37 | 12.58 | 0.16 | 1.29% | 12.34 | 12.60 | 26677 | 3341.20 | 1.20% |
| 2025-03-03 | 12.39 | 12.42 | 0.09 | 0.73% | 12.35 | 12.56 | 28831 | 3595.86 | 1.29% |
| 2025-02-28 | 12.52 | 12.33 | -0.28 | -2.22% | 12.30 | 12.65 | 41245 | 5132.67 | 1.85% |
| 2025-02-27 | 12.65 | 12.61 | -0.07 | -0.55% | 12.39 | 12.74 | 51124 | 6420.53 | 2.29% |
| 2025-02-26 | 12.53 | 12.68 | 0.15 | 1.20% | 12.45 | 12.70 | 40045 | 5052.50 | 1.80% |
| 2025-02-25 | 12.62 | 12.53 | -0.21 | -1.65% | 12.50 | 12.72 | 41807 | 5267.87 | 1.87% |
| 2025-02-24 | 12.80 | 12.74 | -0.08 | -0.62% | 12.67 | 12.87 | 45036 | 5742.02 | 2.02% |
| 2025-02-21 | 13.01 | 12.82 | -0.19 | -1.46% | 12.73 | 13.10 | 51234 | 6564.34 | 2.30% |
| 2025-02-20 | 12.74 | 13.01 | 0.28 | 2.20% | 12.70 | 13.07 | 60807 | 7880.93 | 2.73% |
| 2025-02-19 | 12.66 | 12.73 | 0.08 | 0.63% | 12.57 | 12.73 | 39569 | 5009.56 | 1.77% |
| 2025-02-18 | 13.16 | 12.65 | -0.51 | -3.88% | 12.60 | 13.17 | 72235 | 9275.91 | 3.24% |
| 2025-02-17 | 13.16 | 13.16 | -0.04 | -0.30% | 13.08 | 13.32 | 59699 | 7884.71 | 2.68% |
| 2025-02-14 | 13.10 | 13.20 | 0.06 | 0.46% | 13.10 | 13.33 | 55450 | 7319.59 | 2.49% |
| 2025-02-13 | 13.12 | 13.14 | -0.04 | -0.30% | 13.02 | 13.28 | 53594 | 7049.70 | 2.40% |
| 2025-02-12 | 13.22 | 13.18 | -0.03 | -0.23% | 13.08 | 13.25 | 50390 | 6622.50 | 2.26% |
| 2025-02-11 | 13.47 | 13.21 | -0.20 | -1.49% | 13.17 | 13.47 | 49490 | 6548.15 | 2.22% |
| 2025-02-10 | 13.07 | 13.41 | 0.34 | 2.60% | 13.04 | 13.42 | 83900 | 11139.46 | 3.76% |
| 2025-02-07 | 12.94 | 13.07 | 0.08 | 0.62% | 12.91 | 13.25 | 78255 | 10220.18 | 3.51% |
| 2025-02-06 | 12.81 | 12.99 | 0.13 | 1.01% | 12.63 | 12.99 | 51305 | 6586.39 | 2.30% |
| 2025-02-05 | 12.72 | 12.86 | 0.20 | 1.58% | 12.60 | 12.86 | 40140 | 5122.83 | 1.80% |
| 2025-01-27 | 12.66 | 12.66 | 0.00 | 0.00% | 12.61 | 12.89 | 40908 | 5215.59 | 1.83% |
| 2025-01-24 | 12.71 | 12.66 | 0.05 | 0.40% | 12.48 | 12.71 | 35109 | 4425.02 | 1.57% |
| 2025-01-23 | 12.67 | 12.61 | 0.07 | 0.56% | 12.58 | 12.85 | 46948 | 5977.61 | 2.10% |
| 2025-01-22 | 12.67 | 12.54 | -0.21 | -1.65% | 12.50 | 12.70 | 31955 | 4020.88 | 1.43% |
| 2025-01-21 | 12.85 | 12.75 | -0.05 | -0.39% | 12.60 | 12.88 | 29691 | 3771.61 | 1.33% |
| 2025-01-20 | 12.64 | 12.80 | 0.24 | 1.91% | 12.50 | 13.08 | 53709 | 6866.24 | 2.41% |
| 2025-01-17 | 12.52 | 12.56 | -0.02 | -0.16% | 12.44 | 12.65 | 32304 | 4048.53 | 1.45% |
| 2025-01-16 | 12.44 | 12.58 | 0.16 | 1.29% | 12.43 | 12.67 | 46759 | 5872.93 | 2.10% |
| 2025-01-15 | 12.45 | 12.42 | -0.08 | -0.64% | 12.30 | 12.53 | 37954 | 4718.44 | 1.70% |
| 2025-01-14 | 12.12 | 12.50 | 0.38 | 3.14% | 12.10 | 12.50 | 61086 | 7548.63 | 2.74% |
| 2025-01-13 | 11.90 | 12.12 | 0.06 | 0.50% | 11.74 | 12.14 | 38734 | 4640.98 | 1.74% |
| 2025-01-10 | 12.49 | 12.06 | -0.48 | -3.83% | 12.06 | 12.58 | 52016 | 6411.28 | 2.33% |
| 2025-01-09 | 12.48 | 12.54 | -0.05 | -0.40% | 12.42 | 12.69 | 48053 | 6031.46 | 2.15% |
| 2025-01-08 | 12.61 | 12.59 | -0.05 | -0.40% | 12.28 | 12.82 | 63050 | 7918.72 | 2.83% |
| 2025-01-07 | 12.85 | 12.64 | -0.26 | -2.02% | 12.38 | 12.85 | 75038 | 9408.71 | 3.36% |
| 2025-01-06 | 12.53 | 12.90 | 0.38 | 3.04% | 12.33 | 12.98 | 95911 | 12249.95 | 4.30% |
| 2025-01-03 | 13.31 | 12.52 | -0.76 | -5.72% | 12.50 | 13.44 | 78313 | 10074.52 | 3.51% |
| 2025-01-02 | 13.50 | 13.28 | -0.22 | -1.63% | 13.17 | 13.80 | 72188 | 9757.49 | 3.24% |
| 2024-12-31 | 13.81 | 13.50 | -0.39 | -2.81% | 13.50 | 14.12 | 77360 | 10650.42 | 3.47% |
| 2024-12-30 | 13.96 | 13.89 | -0.11 | -0.79% | 13.71 | 14.09 | 64311 | 8909.63 | 2.88% |
| 2024-12-27 | 13.79 | 14.00 | 0.14 | 1.01% | 13.74 | 14.15 | 92007 | 12875.54 | 4.12% |
| 2024-12-26 | 13.74 | 13.86 | 0.05 | 0.36% | 13.65 | 13.89 | 70714 | 9740.24 | 3.17% |
| 2024-12-25 | 14.03 | 13.81 | -0.06 | -0.43% | 13.41 | 14.10 | 85111 | 11684.94 | 3.82% |
| 2024-12-24 | 13.95 | 13.87 | -0.03 | -0.22% | 13.63 | 14.05 | 82948 | 11446.77 | 3.72% |
| 2024-12-23 | 14.56 | 13.90 | -0.73 | -4.99% | 13.84 | 14.62 | 113040 | 15917.73 | 5.07% |
| 2024-12-20 | 14.48 | 14.63 | 0.15 | 1.04% | 14.48 | 14.76 | 98037 | 14338.58 | 4.39% |
| 2024-12-19 | 14.99 | 14.48 | -0.76 | -4.99% | 14.35 | 15.15 | 165415 | 24174.87 | 7.41% |
| 2024-12-18 | 15.03 | 15.24 | 0.23 | 1.53% | 14.62 | 15.51 | 197772 | 29930.10 | 8.87% |
| 2024-12-17 | 15.86 | 15.01 | -0.93 | -5.83% | 14.76 | 15.93 | 250776 | 37944.49 | 11.24% |
| 2024-12-16 | 16.63 | 15.94 | -0.40 | -2.45% | 15.76 | 16.80 | 372747 | 60666.06 | 16.71% |
| 2024-12-13 | 15.67 | 16.34 | 0.29 | 1.81% | 15.06 | 17.66 | 582697 | 97456.59 | 26.12% |
| 2024-12-12 | 15.82 | 16.05 | 1.46 | 10.01% | 15.21 | 16.05 | 504340 | 79827.62 | 22.61% |
| 2024-12-11 | 14.01 | 14.59 | 1.33 | 10.03% | 13.86 | 14.59 | 99283 | 14340.96 | 4.45% |
| 2024-12-10 | 13.66 | 13.26 | -0.13 | -0.97% | 13.23 | 13.75 | 67660 | 9103.38 | 3.03% |
| 2024-12-09 | 13.47 | 13.39 | 0.00 | 0.00% | 13.27 | 13.60 | 42303 | 5693.78 | 1.90% |
| 2024-12-06 | 13.18 | 13.39 | 0.19 | 1.44% | 13.13 | 13.47 | 51656 | 6888.29 | 2.32% |
| 2024-12-05 | 13.18 | 13.20 | -0.03 | -0.23% | 13.03 | 13.25 | 42124 | 5538.73 | 1.89% |
| 2024-12-04 | 13.62 | 13.23 | -0.41 | -3.01% | 13.18 | 13.66 | 68982 | 9258.09 | 3.09% |
| 2024-12-03 | 13.60 | 13.64 | 0.03 | 0.22% | 13.51 | 13.72 | 55664 | 7586.62 | 2.50% |
| 2024-12-02 | 13.41 | 13.61 | 0.20 | 1.49% | 13.40 | 13.67 | 78533 | 10651.50 | 3.52% |
第一医药(600833)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。
