| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.78 | 13.46 | 0.61 | 4.75% | 12.78 | 13.59 | 108292 | 14440.66 | 4.85% |
| 2025-12-17 | 12.76 | 12.85 | 0.00 | 0.00% | 12.61 | 13.10 | 54556 | 6998.97 | 2.45% |
| 2025-12-16 | 12.90 | 12.85 | -0.03 | -0.23% | 12.78 | 13.04 | 32416 | 4177.77 | 1.45% |
| 2025-12-15 | 12.75 | 12.88 | 0.00 | 0.00% | 12.67 | 12.98 | 36810 | 4731.76 | 1.65% |
| 2025-12-12 | 13.08 | 12.88 | -0.12 | -0.92% | 12.80 | 13.08 | 62620 | 8091.05 | 2.81% |
| 2025-12-11 | 13.52 | 13.00 | -0.51 | -3.77% | 12.96 | 13.58 | 69920 | 9189.79 | 3.13% |
| 2025-12-10 | 13.75 | 13.51 | -0.11 | -0.81% | 13.40 | 13.75 | 47114 | 6378.49 | 2.11% |
| 2025-12-09 | 13.90 | 13.62 | -0.36 | -2.58% | 13.54 | 14.00 | 61899 | 8484.71 | 2.77% |
| 2025-12-08 | 13.85 | 13.98 | 0.17 | 1.23% | 13.85 | 14.47 | 69576 | 9772.90 | 3.12% |
| 2025-12-05 | 13.83 | 13.81 | -0.02 | -0.14% | 13.52 | 13.97 | 54136 | 7439.71 | 2.43% |
| 2025-12-04 | 13.98 | 13.83 | -0.17 | -1.21% | 13.72 | 14.04 | 54475 | 7549.50 | 2.44% |
| 2025-12-03 | 14.25 | 14.00 | -0.18 | -1.27% | 13.94 | 14.36 | 87075 | 12258.08 | 3.90% |
| 2025-12-02 | 13.66 | 14.18 | 0.48 | 3.50% | 13.66 | 14.20 | 93303 | 13070.18 | 4.18% |
| 2025-12-01 | 13.56 | 13.70 | 0.07 | 0.51% | 13.56 | 13.86 | 35397 | 4869.89 | 1.59% |
| 2025-11-28 | 13.58 | 13.63 | 0.03 | 0.22% | 13.42 | 13.63 | 33958 | 4603.35 | 1.52% |
| 2025-11-27 | 13.65 | 13.60 | -0.27 | -1.95% | 13.52 | 13.80 | 48562 | 6614.56 | 2.18% |
| 2025-11-26 | 13.59 | 13.87 | 0.22 | 1.61% | 13.58 | 14.10 | 67853 | 9420.80 | 3.04% |
| 2025-11-25 | 13.34 | 13.65 | 0.31 | 2.32% | 13.34 | 13.75 | 47862 | 6517.21 | 2.15% |
| 2025-11-24 | 13.25 | 13.34 | 0.18 | 1.37% | 13.23 | 13.47 | 47567 | 6359.97 | 2.13% |
| 2025-11-21 | 13.73 | 13.16 | -0.77 | -5.53% | 13.16 | 13.99 | 71835 | 9638.16 | 3.22% |
| 2025-11-20 | 14.04 | 13.93 | -0.15 | -1.07% | 13.70 | 14.24 | 51941 | 7232.47 | 2.33% |
| 2025-11-19 | 14.33 | 14.08 | -0.33 | -2.29% | 14.03 | 14.44 | 44250 | 6266.67 | 1.98% |
| 2025-11-18 | 14.54 | 14.41 | -0.23 | -1.57% | 14.31 | 14.83 | 63049 | 9102.95 | 2.83% |
| 2025-11-17 | 15.05 | 14.64 | -0.30 | -2.01% | 14.57 | 15.15 | 88036 | 12932.52 | 3.95% |
| 2025-11-14 | 14.96 | 14.94 | -0.04 | -0.27% | 14.92 | 15.55 | 126137 | 19099.53 | 5.65% |
| 2025-11-13 | 14.90 | 14.98 | 0.22 | 1.49% | 14.59 | 15.00 | 104228 | 15416.83 | 4.67% |
| 2025-11-12 | 14.94 | 14.76 | -0.19 | -1.27% | 14.70 | 15.20 | 154574 | 22974.51 | 6.93% |
| 2025-11-11 | 14.30 | 14.95 | 0.63 | 4.40% | 14.16 | 15.46 | 174684 | 25826.81 | 7.83% |
| 2025-11-10 | 14.03 | 14.32 | 0.29 | 2.07% | 13.92 | 14.45 | 67171 | 9586.41 | 3.01% |
| 2025-11-07 | 13.98 | 14.03 | -0.02 | -0.14% | 13.88 | 14.09 | 36814 | 5151.28 | 1.65% |
| 2025-11-06 | 14.08 | 14.05 | -0.02 | -0.14% | 13.82 | 14.08 | 44780 | 6247.33 | 2.01% |
| 2025-11-05 | 14.04 | 14.07 | 0.04 | 0.29% | 13.93 | 14.10 | 53617 | 7523.09 | 2.40% |
| 2025-11-04 | 13.93 | 14.03 | 0.07 | 0.50% | 13.81 | 14.19 | 61510 | 8606.86 | 2.76% |
| 2025-11-03 | 14.13 | 13.96 | -0.05 | -0.36% | 13.91 | 14.21 | 54689 | 7668.05 | 2.45% |
| 2025-10-31 | 13.58 | 14.01 | 0.64 | 4.79% | 13.33 | 14.10 | 105765 | 14717.04 | 4.74% |
| 2025-10-30 | 13.46 | 13.37 | -0.09 | -0.67% | 13.31 | 13.58 | 38100 | 5119.90 | 1.71% |
| 2025-10-29 | 13.72 | 13.46 | -0.26 | -1.90% | 13.35 | 13.76 | 45613 | 6136.89 | 2.04% |
| 2025-10-28 | 13.66 | 13.72 | 0.01 | 0.07% | 13.62 | 13.84 | 39853 | 5475.68 | 1.79% |
| 2025-10-27 | 13.77 | 13.71 | -0.06 | -0.44% | 13.63 | 13.86 | 41445 | 5698.14 | 1.86% |
| 2025-10-24 | 14.00 | 13.77 | -0.24 | -1.71% | 13.73 | 14.00 | 40921 | 5664.64 | 1.83% |
| 2025-10-23 | 13.73 | 14.01 | 0.27 | 1.97% | 13.71 | 14.09 | 62957 | 8767.30 | 2.82% |
| 2025-10-22 | 13.69 | 13.74 | 0.10 | 0.73% | 13.62 | 13.93 | 49257 | 6790.05 | 2.21% |
| 2025-10-21 | 13.31 | 13.64 | 0.33 | 2.48% | 13.25 | 13.70 | 58460 | 7903.07 | 2.62% |
| 2025-10-20 | 13.16 | 13.31 | 0.18 | 1.37% | 13.12 | 13.32 | 34377 | 4548.67 | 1.54% |
| 2025-10-17 | 13.26 | 13.13 | -0.14 | -1.06% | 13.12 | 13.39 | 35046 | 4647.02 | 1.57% |
| 2025-10-16 | 13.45 | 13.27 | -0.17 | -1.26% | 13.23 | 13.48 | 31543 | 4208.41 | 1.41% |
| 2025-10-15 | 13.12 | 13.44 | 0.30 | 2.28% | 13.11 | 13.44 | 43208 | 5756.63 | 1.94% |
| 2025-10-14 | 13.22 | 13.14 | -0.07 | -0.53% | 13.11 | 13.32 | 38969 | 5150.19 | 1.75% |
| 2025-10-13 | 13.00 | 13.21 | -0.24 | -1.78% | 12.80 | 13.25 | 43569 | 5697.90 | 1.95% |
| 2025-10-10 | 13.35 | 13.45 | 0.07 | 0.52% | 13.31 | 13.49 | 45377 | 6076.30 | 2.03% |
| 2025-10-09 | 13.72 | 13.38 | -0.38 | -2.76% | 13.36 | 13.76 | 81146 | 10899.44 | 3.64% |
| 2025-09-30 | 13.71 | 13.76 | 0.03 | 0.22% | 13.60 | 14.29 | 93288 | 12918.33 | 4.18% |
| 2025-09-29 | 13.83 | 13.73 | -0.14 | -1.01% | 13.50 | 13.95 | 57086 | 7831.95 | 2.56% |
| 2025-09-26 | 13.94 | 13.87 | -0.16 | -1.14% | 13.70 | 14.11 | 59856 | 8319.61 | 2.68% |
| 2025-09-25 | 14.18 | 14.03 | -0.09 | -0.64% | 13.92 | 14.34 | 70805 | 9990.22 | 3.17% |
| 2025-09-24 | 13.77 | 14.12 | 0.35 | 2.54% | 13.70 | 14.20 | 84490 | 11856.67 | 3.79% |
| 2025-09-23 | 13.70 | 13.77 | 0.05 | 0.36% | 13.31 | 13.80 | 79388 | 10749.50 | 3.56% |
| 2025-09-22 | 13.70 | 13.72 | -0.13 | -0.94% | 13.66 | 14.23 | 84878 | 11807.99 | 3.80% |
| 2025-09-19 | 14.39 | 13.85 | -0.73 | -5.01% | 13.71 | 14.40 | 127945 | 17942.26 | 5.74% |
| 2025-09-18 | 14.11 | 14.58 | 0.50 | 3.55% | 13.95 | 14.64 | 187991 | 26931.74 | 8.43% |
| 2025-09-17 | 14.33 | 14.08 | -0.25 | -1.74% | 14.03 | 14.43 | 90603 | 12817.81 | 4.06% |
| 2025-09-16 | 13.92 | 14.33 | 0.48 | 3.47% | 13.92 | 14.62 | 159405 | 22883.11 | 7.15% |
| 2025-09-15 | 13.78 | 13.85 | 0.11 | 0.80% | 13.70 | 14.11 | 121924 | 16976.77 | 5.47% |
| 2025-09-12 | 13.58 | 13.74 | 0.14 | 1.03% | 13.56 | 13.83 | 99062 | 13566.55 | 4.44% |
| 2025-09-11 | 13.64 | 13.60 | -0.07 | -0.51% | 13.25 | 13.65 | 89938 | 12088.72 | 4.03% |
| 2025-09-10 | 13.68 | 13.67 | -0.01 | -0.07% | 13.54 | 13.85 | 78312 | 10698.91 | 3.51% |
| 2025-09-09 | 14.14 | 13.68 | -0.45 | -3.18% | 13.58 | 14.18 | 119335 | 16428.76 | 5.35% |
| 2025-09-08 | 14.13 | 14.13 | 0.00 | 0.00% | 14.01 | 14.50 | 131272 | 18642.41 | 5.88% |
| 2025-09-05 | 14.25 | 14.13 | -0.06 | -0.42% | 13.82 | 14.29 | 110694 | 15577.28 | 4.96% |
| 2025-09-04 | 14.47 | 14.19 | -0.20 | -1.39% | 13.97 | 14.54 | 151355 | 21643.91 | 6.78% |
| 2025-09-03 | 14.56 | 14.39 | -0.74 | -4.89% | 14.33 | 15.20 | 252663 | 37118.26 | 11.33% |
| 2025-09-02 | 15.31 | 15.13 | 0.54 | 3.70% | 14.84 | 16.05 | 471392 | 73572.29 | 21.13% |
| 2025-09-01 | 13.39 | 14.59 | 1.33 | 10.03% | 13.37 | 14.59 | 243012 | 34426.38 | 10.89% |
| 2025-08-29 | 12.94 | 13.26 | 0.32 | 2.47% | 12.94 | 13.39 | 89856 | 11876.67 | 4.03% |
| 2025-08-28 | 13.10 | 12.94 | -0.16 | -1.22% | 12.73 | 13.21 | 64659 | 8399.46 | 2.90% |
| 2025-08-27 | 13.45 | 13.10 | -0.31 | -2.31% | 13.10 | 13.48 | 84176 | 11136.43 | 3.77% |
| 2025-08-26 | 13.46 | 13.41 | -0.10 | -0.74% | 13.30 | 13.61 | 80690 | 10834.39 | 3.62% |
| 2025-08-25 | 13.18 | 13.51 | 0.37 | 2.82% | 13.06 | 13.56 | 125654 | 16716.04 | 5.63% |
| 2025-08-22 | 13.14 | 13.14 | 0.00 | 0.00% | 12.97 | 13.16 | 58047 | 7578.35 | 2.60% |
| 2025-08-21 | 13.20 | 13.14 | -0.06 | -0.45% | 13.09 | 13.25 | 60997 | 8025.80 | 2.73% |
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。
