| 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 | 11.71 | 11.85 | 0.12 | 1.02% | 11.67 | 11.90 | 31493 | 3721.18 | 1.41% |
| 2026-03-24 | 11.32 | 11.73 | 0.62 | 5.58% | 11.20 | 11.74 | 55610 | 6400.07 | 2.49% |
| 2026-03-23 | 11.67 | 11.11 | -0.79 | -6.64% | 11.05 | 11.67 | 46670 | 5297.79 | 2.09% |
| 2026-03-20 | 12.23 | 11.90 | -0.33 | -2.70% | 11.88 | 12.33 | 35675 | 4298.67 | 1.60% |
| 2026-03-19 | 12.47 | 12.23 | -0.28 | -2.24% | 12.22 | 12.55 | 27571 | 3405.85 | 1.24% |
| 2026-03-18 | 12.50 | 12.51 | -0.01 | -0.08% | 12.36 | 12.58 | 25601 | 3189.08 | 1.15% |
| 2026-03-17 | 12.59 | 12.52 | -0.08 | -0.63% | 12.50 | 12.74 | 26751 | 3378.41 | 1.20% |
| 2026-03-16 | 12.59 | 12.60 | 0.00 | 0.00% | 12.51 | 12.70 | 21614 | 2720.92 | 0.97% |
| 2026-03-13 | 12.52 | 12.60 | 0.05 | 0.40% | 12.49 | 12.74 | 24203 | 3059.23 | 1.08% |
| 2026-03-12 | 12.71 | 12.55 | -0.11 | -0.87% | 12.52 | 12.71 | 23050 | 2902.64 | 1.03% |
| 2026-03-11 | 12.76 | 12.66 | -0.09 | -0.71% | 12.62 | 12.79 | 22408 | 2844.15 | 1.00% |
| 2026-03-10 | 12.71 | 12.75 | 0.14 | 1.11% | 12.64 | 12.77 | 23287 | 2960.65 | 1.04% |
| 2026-03-09 | 12.67 | 12.61 | -0.16 | -1.25% | 12.52 | 12.73 | 32165 | 4056.79 | 1.44% |
| 2026-03-06 | 12.46 | 12.77 | 0.30 | 2.41% | 12.43 | 12.79 | 30277 | 3838.23 | 1.36% |
| 2026-03-05 | 12.43 | 12.47 | 0.15 | 1.22% | 12.42 | 12.58 | 26735 | 3342.42 | 1.20% |
| 2026-03-04 | 12.50 | 12.32 | -0.21 | -1.68% | 12.25 | 12.54 | 36207 | 4479.83 | 1.62% |
| 2026-03-03 | 12.64 | 12.53 | -0.13 | -1.03% | 12.51 | 12.85 | 41192 | 5216.25 | 1.85% |
| 2026-03-02 | 13.08 | 12.66 | -0.56 | -4.24% | 12.62 | 13.16 | 65601 | 8383.69 | 2.94% |
| 2026-02-27 | 13.14 | 13.22 | 0.06 | 0.46% | 13.12 | 13.23 | 21021 | 2770.03 | 0.94% |
| 2026-02-26 | 13.34 | 13.16 | -0.11 | -0.83% | 13.13 | 13.34 | 26916 | 3552.62 | 1.21% |
| 2026-02-25 | 13.32 | 13.27 | -0.01 | -0.08% | 13.26 | 13.37 | 29279 | 3902.46 | 1.31% |
| 2026-02-24 | 13.11 | 13.28 | 0.23 | 1.76% | 13.10 | 13.28 | 29625 | 3917.03 | 1.33% |
| 2026-02-13 | 13.08 | 13.05 | -0.04 | -0.31% | 13.03 | 13.20 | 23972 | 3143.96 | 1.07% |
| 2026-02-12 | 13.34 | 13.09 | -0.21 | -1.58% | 13.08 | 13.34 | 34530 | 4542.58 | 1.55% |
| 2026-02-11 | 13.39 | 13.30 | -0.12 | -0.89% | 13.28 | 13.41 | 24912 | 3323.35 | 1.12% |
| 2026-02-10 | 13.39 | 13.42 | 0.06 | 0.45% | 13.31 | 13.45 | 31556 | 4225.94 | 1.41% |
| 2026-02-09 | 13.31 | 13.36 | 0.08 | 0.60% | 13.29 | 13.41 | 30495 | 4070.55 | 1.37% |
| 2026-02-06 | 13.28 | 13.28 | -0.01 | -0.08% | 13.25 | 13.40 | 33930 | 4520.28 | 1.52% |
| 2026-02-05 | 13.28 | 13.29 | -0.02 | -0.15% | 13.19 | 13.42 | 35183 | 4691.84 | 1.58% |
| 2026-02-04 | 13.18 | 13.31 | 0.18 | 1.37% | 13.10 | 13.34 | 41070 | 5448.76 | 1.84% |
| 2026-02-03 | 13.17 | 13.13 | -0.03 | -0.23% | 13.08 | 13.28 | 36997 | 4861.06 | 1.66% |
| 2026-02-02 | 13.17 | 13.16 | -0.02 | -0.15% | 13.12 | 13.44 | 56730 | 7550.67 | 2.54% |
| 2026-01-30 | 13.20 | 13.18 | -0.04 | -0.30% | 13.03 | 13.42 | 50209 | 6633.75 | 2.25% |
| 2026-01-29 | 13.16 | 13.22 | 0.07 | 0.53% | 12.95 | 13.29 | 42130 | 5551.43 | 1.89% |
| 2026-01-28 | 13.34 | 13.15 | -0.20 | -1.50% | 13.15 | 13.36 | 42994 | 5683.73 | 1.93% |
| 2026-01-27 | 13.70 | 13.35 | -0.36 | -2.63% | 13.12 | 13.71 | 68806 | 9153.68 | 3.08% |
| 2026-01-26 | 13.68 | 13.71 | -0.02 | -0.15% | 13.57 | 13.81 | 74416 | 10179.29 | 3.34% |
| 2026-01-23 | 13.79 | 13.73 | 0.28 | 2.08% | 13.59 | 13.98 | 84072 | 11546.59 | 3.77% |
| 2026-01-22 | 13.24 | 13.45 | 0.20 | 1.51% | 13.19 | 13.48 | 47950 | 6423.03 | 2.15% |
| 2026-01-21 | 13.21 | 13.25 | -0.01 | -0.08% | 13.11 | 13.27 | 28032 | 3698.57 | 1.26% |
| 2026-01-20 | 13.32 | 13.26 | -0.07 | -0.53% | 13.21 | 13.39 | 37414 | 4964.90 | 1.68% |
| 2026-01-19 | 13.14 | 13.33 | 0.05 | 0.38% | 12.85 | 13.33 | 53772 | 7086.46 | 2.41% |
| 2026-01-16 | 13.35 | 13.28 | -0.02 | -0.15% | 13.20 | 13.37 | 40841 | 5417.89 | 1.83% |
| 2026-01-15 | 13.34 | 13.30 | -0.15 | -1.12% | 13.28 | 13.42 | 39660 | 5287.16 | 1.78% |
| 2026-01-14 | 13.38 | 13.45 | 0.10 | 0.75% | 13.27 | 13.62 | 63762 | 8581.69 | 2.86% |
| 2026-01-13 | 13.35 | 13.35 | 0.02 | 0.15% | 13.34 | 13.63 | 69734 | 9400.79 | 3.13% |
| 2026-01-12 | 13.28 | 13.33 | 0.07 | 0.53% | 13.18 | 13.33 | 41980 | 5574.32 | 1.88% |
| 2026-01-09 | 13.12 | 13.26 | 0.14 | 1.07% | 13.08 | 13.28 | 47439 | 6260.62 | 2.13% |
| 2026-01-08 | 12.96 | 13.12 | 0.13 | 1.00% | 12.95 | 13.15 | 39300 | 5144.67 | 1.76% |
| 2026-01-07 | 13.15 | 12.99 | -0.10 | -0.76% | 12.97 | 13.15 | 41545 | 5422.85 | 1.86% |
| 2026-01-06 | 13.00 | 13.09 | 0.09 | 0.69% | 12.98 | 13.18 | 40685 | 5324.10 | 1.82% |
| 2026-01-05 | 12.96 | 13.00 | 0.07 | 0.54% | 12.96 | 13.07 | 36240 | 4715.90 | 1.62% |
| 2025-12-31 | 12.94 | 12.93 | -0.02 | -0.15% | 12.79 | 12.98 | 35997 | 4636.34 | 1.61% |
| 2025-12-30 | 13.10 | 12.95 | -0.21 | -1.60% | 12.92 | 13.14 | 35545 | 4627.04 | 1.59% |
| 2025-12-29 | 13.36 | 13.16 | -0.11 | -0.83% | 13.03 | 13.41 | 43015 | 5664.58 | 1.93% |
| 2025-12-26 | 13.38 | 13.27 | -0.03 | -0.23% | 13.24 | 13.52 | 34162 | 4564.02 | 1.53% |
| 2025-12-25 | 13.26 | 13.30 | 0.05 | 0.38% | 13.19 | 13.35 | 28312 | 3762.60 | 1.27% |
| 2025-12-24 | 13.35 | 13.25 | -0.13 | -0.97% | 13.18 | 13.35 | 33687 | 4462.88 | 1.51% |
| 2025-12-23 | 13.33 | 13.38 | 0.06 | 0.45% | 13.16 | 13.45 | 45609 | 6076.45 | 2.04% |
| 2025-12-22 | 13.49 | 13.32 | -0.18 | -1.33% | 13.22 | 13.51 | 57670 | 7676.36 | 2.59% |
| 2025-12-19 | 13.31 | 13.50 | 0.04 | 0.30% | 13.08 | 13.60 | 81790 | 10952.91 | 3.67% |
| 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% |
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。
