| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
