| 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 | 14.71 | 14.73 | -0.25 | -1.67% | 13.50 | 15.40 | 315538 | 46769.18 | 7.88% |
| 2010-02-02 | 16.10 | 14.98 | -1.22 | -7.53% | 14.90 | 16.10 | 382394 | 58625.87 | 9.56% |
| 2010-02-01 | 15.42 | 16.20 | 0.80 | 5.19% | 15.40 | 16.24 | 382650 | 61173.19 | 9.56% |
| 2010-01-29 | 14.99 | 15.40 | 0.39 | 2.60% | 14.85 | 15.50 | 145694 | 22313.19 | 3.64% |
| 2010-01-28 | 14.75 | 15.01 | 0.30 | 2.04% | 14.51 | 15.05 | 79992 | 11822.08 | 2.00% |
| 2010-01-27 | 15.05 | 14.71 | -0.35 | -2.32% | 14.30 | 15.25 | 114098 | 16879.28 | 2.85% |
| 2010-01-26 | 15.51 | 15.06 | -0.58 | -3.71% | 14.89 | 15.67 | 146982 | 22364.59 | 3.67% |
| 2010-01-25 | 15.38 | 15.64 | 0.30 | 1.96% | 15.27 | 15.83 | 201815 | 31583.16 | 5.04% |
| 2010-01-22 | 15.00 | 15.34 | 0.11 | 0.72% | 14.88 | 15.39 | 159455 | 24238.18 | 3.98% |
| 2010-01-21 | 15.00 | 15.23 | 0.22 | 1.47% | 14.90 | 15.34 | 100706 | 15267.07 | 2.52% |
| 2010-01-20 | 15.72 | 15.01 | -0.70 | -4.46% | 15.00 | 15.80 | 141836 | 21609.84 | 3.54% |
| 2010-01-19 | 15.55 | 15.71 | 0.31 | 2.01% | 15.47 | 15.87 | 179902 | 28252.62 | 4.50% |
| 2010-01-18 | 15.19 | 15.40 | 0.27 | 1.78% | 15.10 | 15.58 | 146699 | 22629.46 | 3.67% |
| 2010-01-15 | 15.33 | 15.13 | -0.19 | -1.24% | 14.97 | 15.67 | 156836 | 23899.30 | 3.92% |
| 2010-01-14 | 15.02 | 15.32 | 0.42 | 2.82% | 14.71 | 15.90 | 346252 | 53090.75 | 8.65% |
| 2010-01-13 | 14.05 | 14.90 | 0.59 | 4.12% | 13.96 | 15.03 | 324227 | 47858.14 | 8.10% |
| 2010-01-12 | 13.88 | 14.31 | 0.31 | 2.21% | 13.76 | 14.33 | 151066 | 21441.94 | 3.77% |
| 2010-01-11 | 13.62 | 14.00 | 0.42 | 3.09% | 13.40 | 14.05 | 87618 | 11936.91 | 2.19% |
| 2010-01-08 | 13.65 | 13.58 | -0.08 | -0.59% | 13.35 | 13.65 | 58404 | 7859.60 | 1.46% |
| 2010-01-07 | 14.00 | 13.66 | -0.38 | -2.71% | 13.51 | 14.12 | 67115 | 9247.83 | 1.68% |
| 2010-01-06 | 13.90 | 14.04 | 0.11 | 0.79% | 13.80 | 14.12 | 74124 | 10403.05 | 1.85% |
| 2010-01-05 | 14.05 | 13.93 | -0.02 | -0.14% | 13.66 | 14.07 | 60055 | 8302.83 | 1.50% |
| 2010-01-04 | 14.15 | 13.95 | -0.05 | -0.36% | 13.92 | 14.20 | 53461 | 7483.83 | 1.34% |
| 2009-12-31 | 13.89 | 14.00 | 0.02 | 0.14% | 13.80 | 14.09 | 65067 | 9083.01 | 1.63% |
| 2009-12-30 | 13.71 | 13.98 | 0.32 | 2.34% | 13.62 | 13.99 | 84874 | 11708.73 | 2.12% |
| 2009-12-29 | 13.98 | 13.66 | -0.22 | -1.59% | 13.50 | 13.98 | 100115 | 13689.77 | 2.50% |
| 2009-12-28 | 14.69 | 13.88 | 0.43 | 3.20% | 13.73 | 14.69 | 145840 | 20500.41 | 3.64% |
| 2009-12-23 | 13.10 | 13.45 | 0.54 | 4.18% | 13.10 | 13.98 | 104373 | 14166.02 | 2.61% |
| 2009-12-22 | 13.47 | 12.91 | -0.48 | -3.58% | 12.90 | 13.50 | 59277 | 7796.63 | 1.48% |
| 2009-12-21 | 13.38 | 13.39 | 0.03 | 0.22% | 13.21 | 13.58 | 53807 | 7182.03 | 1.34% |
| 2009-12-18 | 14.17 | 13.36 | -0.86 | -6.05% | 13.28 | 14.18 | 101121 | 13772.20 | 2.53% |
| 2009-12-17 | 14.79 | 14.22 | -0.53 | -3.59% | 14.21 | 14.85 | 88612 | 12776.48 | 2.21% |
| 2009-12-16 | 14.42 | 14.75 | 0.33 | 2.29% | 14.30 | 15.06 | 164833 | 24443.96 | 4.12% |
| 2009-12-15 | 14.30 | 14.42 | 0.15 | 1.05% | 14.22 | 14.70 | 83905 | 12148.69 | 2.10% |
| 2009-12-14 | 14.45 | 14.27 | -0.18 | -1.25% | 14.10 | 14.50 | 50338 | 7170.49 | 1.26% |
| 2009-12-11 | 14.40 | 14.45 | 0.08 | 0.56% | 14.39 | 14.54 | 58429 | 8444.83 | 1.46% |
| 2009-12-10 | 14.36 | 14.37 | 0.03 | 0.21% | 14.26 | 14.53 | 44184 | 6336.33 | 1.10% |
| 2009-12-09 | 14.23 | 14.34 | 0.03 | 0.21% | 14.15 | 14.65 | 75272 | 10889.30 | 1.88% |
| 2009-12-08 | 14.48 | 14.31 | -0.18 | -1.24% | 14.22 | 14.56 | 63158 | 9053.21 | 1.58% |
| 2009-12-07 | 14.31 | 14.49 | 0.17 | 1.19% | 14.31 | 14.56 | 68300 | 9885.18 | 1.71% |
| 2009-12-04 | 14.61 | 14.32 | -0.35 | -2.39% | 14.05 | 14.61 | 141931 | 20344.61 | 3.55% |
| 2009-12-03 | 14.73 | 14.67 | -0.05 | -0.34% | 14.50 | 14.79 | 101491 | 14830.33 | 2.54% |
| 2009-12-02 | 14.78 | 14.72 | -0.06 | -0.41% | 14.60 | 14.86 | 111558 | 16374.73 | 2.79% |
| 2009-12-01 | 14.60 | 14.78 | 0.15 | 1.03% | 14.46 | 14.83 | 110360 | 16190.56 | 2.76% |
| 2009-11-30 | 14.39 | 14.63 | 0.39 | 2.74% | 14.23 | 14.70 | 104872 | 15203.88 | 2.62% |
| 2009-11-27 | 14.00 | 14.24 | 0.10 | 0.71% | 13.90 | 14.75 | 140035 | 20104.38 | 3.50% |
| 2009-11-26 | 14.88 | 14.14 | -0.71 | -4.78% | 14.00 | 15.15 | 185231 | 27032.86 | 4.63% |
| 2009-11-25 | 14.75 | 14.85 | 0.05 | 0.34% | 14.28 | 14.95 | 189049 | 27734.03 | 4.72% |
| 2009-11-24 | 15.80 | 14.80 | -0.87 | -5.55% | 14.74 | 15.80 | 259672 | 39773.68 | 6.49% |
| 2009-11-23 | 15.75 | 15.67 | -0.15 | -0.95% | 15.46 | 15.75 | 206730 | 32168.04 | 5.17% |
| 2009-11-20 | 16.00 | 15.82 | -0.33 | -2.04% | 15.72 | 16.00 | 211305 | 33482.16 | 5.28% |
| 2009-11-19 | 15.47 | 16.15 | 0.70 | 4.53% | 15.47 | 16.50 | 446916 | 71714.34 | 11.17% |
| 2009-11-18 | 15.60 | 15.45 | -0.20 | -1.28% | 15.31 | 15.70 | 195132 | 30156.68 | 4.88% |
| 2009-11-17 | 15.49 | 15.65 | 0.30 | 1.95% | 15.21 | 15.79 | 275509 | 42783.03 | 6.88% |
| 2009-11-16 | 15.20 | 15.35 | 0.16 | 1.05% | 15.10 | 15.49 | 218637 | 33355.30 | 5.46% |
| 2009-11-13 | 15.10 | 15.19 | 0.10 | 0.66% | 14.88 | 15.28 | 136475 | 20641.22 | 3.41% |
| 2009-11-12 | 15.10 | 15.09 | 0.01 | 0.07% | 14.98 | 15.21 | 131529 | 19799.85 | 3.29% |
| 2009-11-11 | 15.29 | 15.08 | -0.30 | -1.95% | 14.91 | 15.29 | 201925 | 30420.61 | 5.05% |
| 2009-11-10 | 15.35 | 15.38 | 0.03 | 0.20% | 15.31 | 15.77 | 232833 | 36172.05 | 5.82% |
| 2009-11-09 | 15.83 | 15.35 | -0.32 | -2.04% | 15.10 | 15.83 | 243840 | 37374.34 | 6.09% |
| 2009-11-06 | 16.40 | 15.67 | 0.28 | 1.82% | 15.61 | 16.78 | 611524 | 98812.54 | 15.28% |
| 2009-11-04 | 15.57 | 15.39 | -0.18 | -1.16% | 15.26 | 15.81 | 417239 | 64490.14 | 10.43% |
| 2009-11-03 | 16.02 | 15.57 | -0.24 | -1.52% | 15.13 | 16.02 | 503965 | 78198.52 | 12.59% |
| 2009-11-02 | 14.15 | 15.81 | 1.44 | 10.02% | 14.00 | 15.81 | 785507 | 121485.70 | 19.63% |
| 2009-10-30 | 14.50 | 14.37 | 0.17 | 1.20% | 13.95 | 14.66 | 225268 | 32327.90 | 5.63% |
| 2009-10-29 | 13.90 | 14.20 | 0.16 | 1.14% | 13.76 | 14.73 | 220678 | 31788.86 | 5.51% |
| 2009-10-28 | 14.34 | 14.04 | -0.27 | -1.89% | 13.86 | 14.49 | 157208 | 22149.88 | 3.93% |
| 2009-10-27 | 14.80 | 14.31 | -0.62 | -4.15% | 14.29 | 14.80 | 234099 | 33870.32 | 5.85% |
| 2009-10-26 | 14.70 | 14.93 | 0.46 | 3.18% | 14.58 | 15.06 | 339283 | 50472.84 | 8.48% |
| 2009-10-23 | 14.48 | 14.47 | 0.01 | 0.07% | 14.32 | 14.65 | 205678 | 29717.95 | 5.14% |
| 2009-10-22 | 14.48 | 14.46 | -0.23 | -1.57% | 14.42 | 14.88 | 196588 | 28725.79 | 4.91% |
| 2009-10-21 | 14.78 | 14.69 | -0.35 | -2.33% | 14.31 | 14.88 | 434138 | 63212.24 | 10.85% |
| 2009-10-20 | 16.20 | 15.04 | 0.30 | 2.04% | 14.63 | 16.20 | 908030 | 138307.16 | 22.69% |
| 2009-10-19 | 14.74 | 14.74 | 1.34 | 10.00% | 14.74 | 14.74 | 8642 | 1273.80 | 0.22% |
| 2009-10-16 | 13.40 | 13.40 | 1.22 | 10.02% | 13.40 | 13.40 | 8575 | 1149.11 | 0.21% |
| 2009-06-17 | 11.69 | 12.18 | 0.46 | 3.92% | 11.66 | 12.39 | 317211 | 38493.45 | 8.53% |
| 2009-06-16 | 11.72 | 11.72 | -0.14 | -1.18% | 11.66 | 11.87 | 96092 | 11280.09 | 2.58% |
| 2009-06-15 | 11.87 | 11.86 | 0.06 | 0.51% | 11.67 | 11.97 | 124754 | 14705.73 | 3.36% |
| 2009-06-12 | 11.75 | 11.80 | 0.14 | 1.20% | 11.75 | 12.20 | 285572 | 34154.20 | 7.68% |
| 2009-06-11 | 11.50 | 11.66 | 0.18 | 1.57% | 11.36 | 11.75 | 151471 | 17573.99 | 4.07% |
上海医药(600849)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。
