| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 13.21 | 13.51 | 0.34 | 2.58% | 13.13 | 13.58 | 104629 | 14054.96 | 4.69% |
| 2025-07-31 | 13.56 | 13.17 | -0.44 | -3.23% | 13.14 | 13.56 | 83772 | 11147.04 | 3.76% |
| 2025-07-30 | 13.29 | 13.61 | 0.21 | 1.57% | 13.26 | 13.68 | 141277 | 19104.04 | 6.33% |
| 2025-07-29 | 13.07 | 13.40 | 0.32 | 2.45% | 12.90 | 13.77 | 131471 | 17539.82 | 5.89% |
| 2025-07-28 | 13.17 | 13.08 | -0.05 | -0.38% | 13.01 | 13.19 | 35916 | 4693.70 | 1.61% |
| 2025-07-25 | 13.08 | 13.13 | 0.04 | 0.31% | 13.07 | 13.26 | 48492 | 6383.01 | 2.17% |
| 2025-07-24 | 12.95 | 13.09 | 0.13 | 1.00% | 12.91 | 13.09 | 45008 | 5874.01 | 2.02% |
| 2025-07-23 | 13.06 | 12.96 | -0.08 | -0.61% | 12.93 | 13.13 | 43488 | 5671.64 | 1.95% |
| 2025-07-22 | 13.16 | 13.04 | -0.12 | -0.91% | 12.98 | 13.19 | 42539 | 5550.63 | 1.91% |
| 2025-07-21 | 13.09 | 13.16 | 0.07 | 0.53% | 12.97 | 13.18 | 44332 | 5810.62 | 1.99% |
| 2025-07-18 | 13.19 | 13.09 | -0.05 | -0.38% | 13.06 | 13.25 | 42895 | 5623.25 | 1.92% |
| 2025-07-17 | 12.98 | 13.14 | 0.15 | 1.15% | 12.98 | 13.32 | 63867 | 8416.66 | 2.86% |
| 2025-07-16 | 12.77 | 12.99 | 0.27 | 2.12% | 12.73 | 12.99 | 56930 | 7359.67 | 2.55% |
| 2025-07-15 | 13.02 | 12.72 | -0.38 | -2.90% | 12.60 | 13.02 | 59994 | 7659.73 | 2.69% |
| 2025-07-14 | 12.97 | 13.10 | 0.13 | 1.00% | 12.92 | 13.19 | 69376 | 9094.39 | 3.11% |
| 2025-07-11 | 12.92 | 12.97 | 0.05 | 0.39% | 12.72 | 12.97 | 56455 | 7267.98 | 2.53% |
| 2025-07-10 | 12.76 | 12.92 | 0.12 | 0.94% | 12.75 | 12.92 | 45064 | 5792.47 | 2.02% |
| 2025-07-09 | 12.73 | 12.80 | 0.06 | 0.47% | 12.63 | 12.80 | 35357 | 4510.92 | 1.58% |
| 2025-07-08 | 12.68 | 12.74 | 0.07 | 0.55% | 12.64 | 12.75 | 28808 | 3660.05 | 1.29% |
| 2025-07-07 | 12.54 | 12.67 | 0.12 | 0.96% | 12.53 | 12.70 | 25405 | 3212.92 | 1.14% |
| 2025-07-04 | 12.71 | 12.55 | -0.16 | -1.26% | 12.55 | 12.75 | 45938 | 5791.00 | 2.06% |
| 2025-07-03 | 12.70 | 12.71 | -0.04 | -0.31% | 12.68 | 12.85 | 71726 | 9152.01 | 3.22% |
| 2025-07-02 | 12.77 | 12.75 | -0.02 | -0.16% | 12.68 | 12.86 | 37449 | 4777.82 | 1.68% |
| 2025-07-01 | 12.74 | 12.77 | 0.07 | 0.55% | 12.63 | 12.79 | 41338 | 5258.88 | 1.85% |
| 2025-06-30 | 12.72 | 12.70 | -0.01 | -0.08% | 12.63 | 12.79 | 48803 | 6199.82 | 2.19% |
| 2025-06-27 | 12.70 | 12.71 | 0.01 | 0.08% | 12.69 | 12.80 | 49366 | 6283.40 | 2.21% |
| 2025-06-26 | 12.80 | 12.70 | -0.03 | -0.24% | 12.62 | 12.81 | 25823 | 3280.87 | 1.16% |
| 2025-06-25 | 12.68 | 12.73 | 0.04 | 0.32% | 12.56 | 12.76 | 31872 | 4038.53 | 1.43% |
| 2025-06-24 | 12.47 | 12.69 | 0.22 | 1.76% | 12.47 | 12.74 | 32984 | 4175.42 | 1.48% |
| 2025-06-23 | 12.40 | 12.47 | 0.04 | 0.32% | 12.35 | 12.53 | 39450 | 4918.11 | 1.77% |
| 2025-06-20 | 12.48 | 12.43 | -0.04 | -0.32% | 12.39 | 12.56 | 19133 | 2385.54 | 0.86% |
| 2025-06-19 | 12.72 | 12.47 | -0.29 | -2.27% | 12.44 | 12.79 | 35909 | 4516.60 | 1.61% |
| 2025-06-18 | 12.95 | 12.76 | -0.26 | -2.00% | 12.68 | 12.95 | 34051 | 4351.33 | 1.53% |
| 2025-06-17 | 13.06 | 13.02 | 0.01 | 0.08% | 12.92 | 13.17 | 33622 | 4383.95 | 1.51% |
| 2025-06-16 | 12.94 | 13.01 | 0.06 | 0.46% | 12.82 | 13.14 | 28285 | 3687.86 | 1.27% |
| 2025-06-13 | 13.31 | 12.95 | -0.44 | -3.29% | 12.81 | 13.35 | 81224 | 10573.17 | 3.64% |
| 2025-06-12 | 13.30 | 13.39 | 0.13 | 0.98% | 13.26 | 13.56 | 69337 | 9286.74 | 3.11% |
| 2025-06-11 | 13.27 | 13.26 | -0.01 | -0.08% | 13.21 | 13.38 | 43664 | 5798.47 | 1.96% |
| 2025-06-10 | 13.31 | 13.27 | -0.03 | -0.23% | 13.13 | 13.40 | 68587 | 9104.60 | 3.07% |
| 2025-06-09 | 13.20 | 13.30 | 0.11 | 0.83% | 13.18 | 13.40 | 70782 | 9421.26 | 3.17% |
| 2025-06-06 | 13.35 | 13.19 | -0.13 | -0.98% | 13.13 | 13.37 | 56735 | 7501.38 | 2.54% |
| 2025-06-05 | 13.53 | 13.32 | -0.24 | -1.77% | 13.25 | 13.93 | 78289 | 10499.89 | 3.51% |
| 2025-06-04 | 13.84 | 13.56 | -0.28 | -2.02% | 13.29 | 13.84 | 114059 | 15359.54 | 5.11% |
| 2025-06-03 | 13.45 | 13.84 | 0.06 | 0.44% | 13.43 | 13.90 | 110737 | 15174.39 | 4.96% |
| 2025-05-30 | 13.70 | 13.78 | 0.05 | 0.36% | 13.60 | 14.14 | 143260 | 19834.47 | 6.42% |
| 2025-05-29 | 13.56 | 13.73 | -0.17 | -1.22% | 13.36 | 14.10 | 136676 | 18702.01 | 6.13% |
| 2025-05-28 | 14.20 | 13.90 | -0.97 | -6.52% | 13.90 | 14.29 | 202393 | 28436.75 | 9.07% |
| 2025-05-27 | 14.10 | 14.87 | 0.77 | 5.46% | 13.80 | 15.37 | 376207 | 54439.79 | 16.86% |
| 2025-05-26 | 13.10 | 14.10 | 1.01 | 7.72% | 12.74 | 14.40 | 354787 | 48880.51 | 15.90% |
| 2025-05-23 | 13.19 | 13.09 | -0.15 | -1.13% | 12.95 | 13.57 | 187378 | 24805.15 | 8.40% |
| 2025-05-22 | 12.74 | 13.24 | 0.44 | 3.44% | 12.66 | 13.88 | 209660 | 27881.61 | 9.40% |
| 2025-05-21 | 12.81 | 12.80 | 0.05 | 0.39% | 12.73 | 13.27 | 147748 | 19172.90 | 6.62% |
| 2025-05-20 | 12.33 | 12.75 | 0.46 | 3.74% | 12.25 | 13.50 | 123377 | 15738.56 | 5.53% |
| 2025-05-19 | 12.26 | 12.29 | 0.03 | 0.24% | 12.15 | 12.33 | 36321 | 4454.73 | 1.63% |
| 2025-05-16 | 12.03 | 12.26 | 0.20 | 1.66% | 12.01 | 12.32 | 41161 | 5021.91 | 1.85% |
| 2025-05-15 | 12.00 | 12.06 | 0.06 | 0.50% | 11.96 | 12.16 | 32975 | 3982.53 | 1.48% |
| 2025-05-14 | 11.94 | 12.00 | 0.02 | 0.17% | 11.88 | 12.03 | 25734 | 3074.68 | 1.15% |
| 2025-05-13 | 12.04 | 11.98 | 0.00 | 0.00% | 11.90 | 12.09 | 31086 | 3731.35 | 1.39% |
| 2025-05-12 | 12.22 | 11.98 | -0.14 | -1.16% | 11.93 | 12.22 | 40110 | 4817.49 | 1.80% |
| 2025-05-09 | 12.21 | 12.12 | -0.09 | -0.74% | 12.07 | 12.26 | 17329 | 2104.52 | 0.78% |
| 2025-05-08 | 12.16 | 12.21 | 0.05 | 0.41% | 12.07 | 12.25 | 24057 | 2936.01 | 1.08% |
| 2025-05-07 | 12.14 | 12.16 | 0.14 | 1.16% | 12.07 | 12.26 | 29794 | 3625.45 | 1.34% |
| 2025-05-06 | 11.85 | 12.02 | 0.20 | 1.69% | 11.85 | 12.04 | 26872 | 3220.92 | 1.20% |
| 2025-04-30 | 12.03 | 11.82 | -0.34 | -2.80% | 11.80 | 12.10 | 46568 | 5527.91 | 2.09% |
| 2025-04-29 | 11.98 | 12.16 | 0.18 | 1.50% | 11.93 | 12.19 | 23276 | 2823.79 | 1.04% |
| 2025-04-28 | 12.16 | 11.98 | -0.24 | -1.96% | 11.92 | 12.20 | 21838 | 2627.14 | 0.98% |
| 2025-04-25 | 12.21 | 12.22 | 0.03 | 0.25% | 12.10 | 12.27 | 25773 | 3146.15 | 1.16% |
| 2025-04-24 | 12.24 | 12.19 | -0.04 | -0.33% | 12.06 | 12.26 | 25098 | 3055.41 | 1.13% |
| 2025-04-23 | 12.29 | 12.23 | -0.05 | -0.41% | 12.20 | 12.35 | 32228 | 3951.62 | 1.44% |
| 2025-04-22 | 12.08 | 12.28 | 0.19 | 1.57% | 12.06 | 12.34 | 40999 | 5006.55 | 1.84% |
| 2025-04-21 | 12.05 | 12.09 | 0.04 | 0.33% | 11.95 | 12.11 | 21510 | 2595.45 | 0.96% |
| 2025-04-18 | 12.12 | 12.05 | -0.04 | -0.33% | 11.99 | 12.26 | 21859 | 2645.10 | 0.98% |
| 2025-04-17 | 11.96 | 12.09 | 0.06 | 0.50% | 11.91 | 12.15 | 23841 | 2881.74 | 1.07% |
| 2025-04-16 | 12.12 | 12.03 | -0.14 | -1.15% | 11.77 | 12.15 | 33019 | 3959.46 | 1.48% |
| 2025-04-15 | 12.21 | 12.17 | -0.01 | -0.08% | 12.08 | 12.26 | 35049 | 4269.39 | 1.57% |
| 2025-04-14 | 12.03 | 12.18 | 0.22 | 1.84% | 12.03 | 12.23 | 41770 | 5084.02 | 1.87% |
| 2025-04-11 | 12.12 | 11.96 | -0.21 | -1.73% | 11.93 | 12.19 | 48749 | 5871.22 | 2.19% |
| 2025-04-10 | 12.00 | 12.17 | 0.25 | 2.10% | 11.88 | 12.25 | 56160 | 6822.51 | 2.52% |
| 2025-04-09 | 11.42 | 11.92 | 0.34 | 2.94% | 10.90 | 12.18 | 70228 | 8062.44 | 3.15% |
| 2025-04-08 | 11.50 | 11.58 | 0.09 | 0.78% | 11.30 | 11.73 | 54325 | 6255.08 | 2.44% |
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。
