| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2010-02-03 | 13.86 | 13.96 | 0.02 | 0.14% | 13.00 | 14.40 | 54715 | 7648.26 | 2.54% |
| 2010-02-02 | 14.77 | 13.94 | -0.80 | -5.43% | 13.90 | 14.77 | 48876 | 6939.60 | 2.27% |
| 2010-02-01 | 14.17 | 14.74 | 0.54 | 3.80% | 14.13 | 14.86 | 37450 | 5455.50 | 1.74% |
| 2010-01-29 | 13.78 | 14.20 | 0.38 | 2.75% | 13.63 | 14.31 | 32216 | 4564.13 | 1.49% |
| 2010-01-28 | 13.60 | 13.82 | 0.14 | 1.02% | 13.52 | 13.84 | 9441 | 1294.43 | 0.44% |
| 2010-01-27 | 13.99 | 13.68 | -0.33 | -2.36% | 13.50 | 14.10 | 13684 | 1878.06 | 0.63% |
| 2010-01-26 | 14.65 | 14.01 | -0.66 | -4.50% | 13.83 | 14.80 | 26207 | 3708.16 | 1.22% |
| 2010-01-25 | 14.40 | 14.67 | 0.17 | 1.17% | 14.30 | 14.93 | 38338 | 5651.01 | 1.78% |
| 2010-01-22 | 14.10 | 14.50 | 0.16 | 1.12% | 13.85 | 14.70 | 28727 | 4105.49 | 1.33% |
| 2010-01-21 | 13.90 | 14.34 | 0.30 | 2.14% | 13.89 | 14.55 | 27399 | 3906.63 | 1.27% |
| 2010-01-20 | 14.86 | 14.04 | -0.81 | -5.45% | 13.97 | 14.92 | 35507 | 5106.65 | 1.65% |
| 2010-01-19 | 14.65 | 14.85 | 0.15 | 1.02% | 14.58 | 14.95 | 32823 | 4858.87 | 1.52% |
| 2010-01-18 | 14.61 | 14.70 | 0.10 | 0.68% | 14.60 | 14.95 | 29748 | 4384.09 | 1.38% |
| 2010-01-15 | 14.64 | 14.60 | -0.15 | -1.02% | 14.40 | 14.89 | 44413 | 6482.61 | 2.06% |
| 2010-01-14 | 13.99 | 14.75 | 0.69 | 4.91% | 13.83 | 15.26 | 154290 | 22444.91 | 7.16% |
| 2010-01-13 | 13.19 | 14.06 | 0.61 | 4.54% | 13.10 | 14.13 | 83686 | 11591.63 | 3.88% |
| 2010-01-12 | 13.28 | 13.45 | 0.13 | 0.98% | 13.15 | 13.48 | 21059 | 2821.52 | 0.98% |
| 2010-01-11 | 13.08 | 13.32 | 0.33 | 2.54% | 12.82 | 13.35 | 19464 | 2531.79 | 0.90% |
| 2010-01-08 | 13.05 | 12.99 | -0.07 | -0.54% | 12.82 | 13.05 | 10498 | 1353.68 | 0.49% |
| 2010-01-07 | 13.46 | 13.06 | -0.33 | -2.46% | 13.01 | 13.52 | 14930 | 1973.09 | 0.69% |
| 2010-01-06 | 13.25 | 13.39 | 0.08 | 0.60% | 13.25 | 13.53 | 15488 | 2080.91 | 0.72% |
| 2010-01-05 | 13.40 | 13.31 | -0.08 | -0.60% | 13.13 | 13.45 | 11475 | 1519.90 | 0.53% |
| 2010-01-04 | 13.61 | 13.39 | -0.26 | -1.90% | 13.34 | 13.61 | 16705 | 2247.18 | 0.78% |
| 2009-12-31 | 13.26 | 13.65 | 0.28 | 2.09% | 13.26 | 13.70 | 16303 | 2188.31 | 0.76% |
| 2009-12-30 | 13.20 | 13.37 | 0.22 | 1.67% | 13.10 | 13.37 | 18981 | 2509.85 | 0.88% |
| 2009-12-29 | 13.23 | 13.15 | -0.12 | -0.90% | 12.98 | 13.28 | 16096 | 2112.59 | 0.75% |
| 2009-12-28 | 13.78 | 13.27 | 0.47 | 3.67% | 13.20 | 13.78 | 29501 | 3953.75 | 1.37% |
| 2009-12-23 | 12.59 | 12.80 | 0.47 | 3.81% | 12.52 | 13.22 | 25306 | 3279.65 | 1.17% |
| 2009-12-22 | 12.85 | 12.33 | -0.41 | -3.22% | 12.24 | 12.85 | 12625 | 1582.10 | 0.59% |
| 2009-12-21 | 12.62 | 12.74 | 0.12 | 0.95% | 12.55 | 12.86 | 11552 | 1464.09 | 0.54% |
| 2009-12-18 | 13.28 | 12.62 | -0.69 | -5.18% | 12.60 | 13.28 | 18865 | 2426.01 | 0.88% |
| 2009-12-17 | 13.60 | 13.31 | -0.42 | -3.06% | 13.19 | 13.92 | 21368 | 2886.10 | 0.99% |
| 2009-12-16 | 13.31 | 13.73 | 0.43 | 3.23% | 13.31 | 14.00 | 59104 | 8145.01 | 2.74% |
| 2009-12-15 | 13.22 | 13.30 | 0.08 | 0.61% | 13.14 | 13.42 | 19484 | 2596.57 | 0.90% |
| 2009-12-14 | 13.36 | 13.22 | -0.14 | -1.05% | 13.05 | 13.38 | 14199 | 1870.10 | 0.66% |
| 2009-12-11 | 13.20 | 13.36 | 0.16 | 1.21% | 13.11 | 13.41 | 18013 | 2389.74 | 0.84% |
| 2009-12-10 | 13.25 | 13.20 | -0.05 | -0.38% | 13.10 | 13.39 | 12919 | 1706.10 | 0.60% |
| 2009-12-09 | 13.18 | 13.25 | 0.05 | 0.38% | 13.06 | 13.44 | 14397 | 1914.94 | 0.67% |
| 2009-12-08 | 13.37 | 13.20 | -0.13 | -0.98% | 13.11 | 13.42 | 12716 | 1679.41 | 0.59% |
| 2009-12-07 | 13.25 | 13.33 | 0.10 | 0.76% | 13.25 | 13.46 | 15978 | 2131.95 | 0.74% |
| 2009-12-04 | 13.58 | 13.23 | -0.36 | -2.65% | 13.05 | 13.58 | 27167 | 3621.04 | 1.26% |
| 2009-12-03 | 13.49 | 13.59 | 0.10 | 0.74% | 13.36 | 13.61 | 31177 | 4218.15 | 1.45% |
| 2009-12-02 | 13.45 | 13.49 | -0.07 | -0.52% | 13.39 | 13.60 | 29230 | 3935.59 | 1.36% |
| 2009-12-01 | 13.38 | 13.56 | 0.18 | 1.35% | 13.31 | 13.67 | 22219 | 3000.03 | 1.03% |
| 2009-11-30 | 13.27 | 13.38 | 0.32 | 2.45% | 13.07 | 13.43 | 22578 | 2994.60 | 1.05% |
| 2009-11-27 | 12.86 | 13.06 | 0.10 | 0.77% | 12.77 | 13.48 | 32073 | 4223.27 | 1.49% |
| 2009-11-26 | 13.52 | 12.96 | -0.63 | -4.64% | 12.91 | 13.66 | 30913 | 4104.95 | 1.43% |
| 2009-11-25 | 13.30 | 13.59 | 0.25 | 1.87% | 13.13 | 13.62 | 32654 | 4380.94 | 1.52% |
| 2009-11-24 | 14.19 | 13.34 | -0.83 | -5.86% | 13.20 | 14.28 | 51459 | 7120.34 | 2.39% |
| 2009-11-23 | 14.28 | 14.17 | -0.11 | -0.77% | 14.03 | 14.35 | 41065 | 5794.36 | 1.91% |
| 2009-11-20 | 14.45 | 14.28 | -0.28 | -1.92% | 14.22 | 14.49 | 38139 | 5458.63 | 1.77% |
| 2009-11-19 | 14.06 | 14.56 | 0.44 | 3.12% | 14.02 | 14.78 | 88801 | 12866.62 | 4.12% |
| 2009-11-18 | 14.35 | 14.12 | -0.08 | -0.56% | 13.97 | 14.35 | 54601 | 7707.95 | 2.53% |
| 2009-11-16 | 14.05 | 14.20 | 0.12 | 0.85% | 13.88 | 14.26 | 77611 | 10953.26 | 3.60% |
| 2009-11-13 | 13.65 | 14.08 | 0.47 | 3.45% | 13.53 | 14.09 | 77877 | 10802.82 | 3.61% |
| 2009-11-12 | 13.45 | 13.61 | 0.16 | 1.19% | 13.40 | 13.65 | 41258 | 5565.71 | 1.91% |
| 2009-11-11 | 13.69 | 13.45 | -0.16 | -1.18% | 13.37 | 13.69 | 34471 | 4632.52 | 1.60% |
| 2009-11-10 | 13.64 | 13.61 | 0.01 | 0.07% | 13.55 | 13.88 | 39945 | 5474.35 | 1.85% |
| 2009-11-09 | 13.96 | 13.60 | -0.37 | -2.65% | 13.46 | 13.97 | 46479 | 6316.62 | 2.16% |
| 2009-11-06 | 14.50 | 13.97 | 0.07 | 0.50% | 13.93 | 14.79 | 105166 | 15098.37 | 4.88% |
| 2009-11-04 | 13.80 | 13.90 | 0.16 | 1.16% | 13.70 | 14.50 | 71385 | 9903.81 | 3.31% |
| 2009-11-03 | 14.03 | 13.74 | -0.29 | -2.07% | 13.52 | 14.03 | 89382 | 12250.05 | 4.15% |
| 2009-11-02 | 12.90 | 14.03 | 0.97 | 7.43% | 12.79 | 14.29 | 151379 | 20883.47 | 7.02% |
| 2009-10-30 | 13.11 | 13.06 | 0.18 | 1.40% | 12.70 | 13.16 | 49876 | 6468.96 | 2.31% |
| 2009-10-29 | 12.60 | 12.88 | 0.21 | 1.66% | 12.55 | 13.16 | 60141 | 7764.93 | 2.79% |
| 2009-10-28 | 12.85 | 12.67 | -0.24 | -1.86% | 12.50 | 12.99 | 56947 | 7223.42 | 2.64% |
| 2009-10-27 | 13.32 | 12.91 | -0.45 | -3.37% | 12.90 | 13.35 | 58176 | 7580.59 | 2.70% |
| 2009-10-26 | 13.31 | 13.36 | 0.16 | 1.21% | 13.30 | 13.52 | 71050 | 9518.51 | 3.30% |
| 2009-10-23 | 13.26 | 13.20 | 0.04 | 0.30% | 13.12 | 13.30 | 63006 | 8309.00 | 2.92% |
| 2009-10-22 | 13.24 | 13.16 | -0.26 | -1.94% | 13.10 | 13.56 | 86708 | 11495.46 | 4.02% |
| 2009-10-21 | 13.65 | 13.42 | -0.43 | -3.10% | 13.17 | 13.69 | 100896 | 13551.69 | 4.68% |
| 2009-10-20 | 15.00 | 13.85 | 0.04 | 0.29% | 13.45 | 15.00 | 288495 | 40290.66 | 13.39% |
| 2009-10-19 | 13.81 | 13.81 | 1.26 | 10.04% | 13.81 | 13.81 | 6587 | 909.66 | 0.31% |
| 2009-10-16 | 12.55 | 12.55 | 1.14 | 9.99% | 12.55 | 12.55 | 1745 | 219.00 | 0.08% |
| 2009-06-17 | 11.46 | 11.41 | 0.03 | 0.26% | 11.27 | 11.60 | 32171 | 3666.16 | 1.49% |
| 2009-06-16 | 11.50 | 11.38 | -0.22 | -1.90% | 11.10 | 11.51 | 30708 | 3457.57 | 1.42% |
| 2009-06-15 | 11.80 | 11.60 | -0.12 | -1.02% | 11.48 | 11.88 | 22295 | 2585.23 | 1.03% |
| 2009-06-12 | 11.74 | 11.72 | 0.11 | 0.95% | 11.52 | 11.95 | 34696 | 4097.33 | 1.61% |
| 2009-06-11 | 11.76 | 11.61 | -0.15 | -1.28% | 11.40 | 11.76 | 35784 | 4129.55 | 1.66% |
| 2009-06-10 | 11.90 | 11.76 | -0.06 | -0.51% | 11.70 | 11.96 | 32044 | 3794.38 | 1.49% |
中西药业(600842)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。
