| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 21.98 | 21.88 | -0.12 | -0.55% | 21.72 | 22.13 | 40525 | 8881.98 | 0.84% |
| 2025-10-27 | 22.17 | 22.00 | -0.04 | -0.18% | 21.97 | 22.48 | 64289 | 14275.65 | 1.34% |
| 2025-10-24 | 22.15 | 22.04 | -0.20 | -0.90% | 21.91 | 22.34 | 49270 | 10867.46 | 1.03% |
| 2025-10-23 | 23.06 | 22.24 | -0.86 | -3.72% | 22.00 | 23.06 | 66261 | 14739.49 | 1.38% |
| 2025-10-22 | 22.96 | 23.10 | 0.23 | 1.01% | 22.86 | 23.70 | 79205 | 18396.73 | 1.65% |
| 2025-10-21 | 22.77 | 22.87 | -0.05 | -0.22% | 22.57 | 23.06 | 57697 | 13137.12 | 1.20% |
| 2025-10-20 | 23.36 | 22.92 | -0.43 | -1.84% | 22.41 | 23.68 | 94571 | 21645.85 | 1.97% |
| 2025-10-17 | 23.02 | 23.35 | 0.68 | 3.00% | 22.70 | 24.18 | 150665 | 35543.19 | 3.14% |
| 2025-10-16 | 23.33 | 22.67 | -0.65 | -2.79% | 22.57 | 23.66 | 82057 | 18961.75 | 1.71% |
| 2025-10-15 | 22.01 | 23.32 | 1.36 | 6.19% | 21.90 | 23.58 | 107456 | 24729.02 | 2.24% |
| 2025-10-14 | 22.35 | 21.96 | -0.36 | -1.61% | 21.83 | 22.45 | 36584 | 8104.32 | 0.76% |
| 2025-10-13 | 21.69 | 22.32 | -0.14 | -0.62% | 21.51 | 22.43 | 41756 | 9226.28 | 0.87% |
| 2025-10-10 | 22.47 | 22.46 | 0.00 | 0.00% | 22.12 | 22.58 | 37741 | 8458.54 | 0.79% |
| 2025-10-09 | 22.32 | 22.46 | 0.11 | 0.49% | 21.97 | 22.55 | 41622 | 9266.18 | 0.87% |
| 2025-09-30 | 22.36 | 22.35 | -0.01 | -0.04% | 22.23 | 22.61 | 27929 | 6256.44 | 0.58% |
| 2025-09-29 | 21.91 | 22.36 | 0.42 | 1.91% | 21.56 | 22.38 | 60552 | 13358.52 | 1.26% |
| 2025-09-26 | 22.53 | 21.94 | -0.81 | -3.56% | 21.88 | 22.53 | 58025 | 12784.24 | 1.21% |
| 2025-09-25 | 23.31 | 22.75 | -0.56 | -2.40% | 22.67 | 23.40 | 49165 | 11259.66 | 1.02% |
| 2025-09-24 | 22.00 | 23.31 | 1.00 | 4.48% | 22.00 | 23.36 | 84814 | 19432.52 | 1.77% |
| 2025-09-23 | 23.81 | 22.31 | -1.70 | -7.08% | 22.09 | 23.85 | 91064 | 20649.79 | 1.90% |
| 2025-09-22 | 23.38 | 24.01 | 0.93 | 4.03% | 23.25 | 24.32 | 97699 | 23275.66 | 2.04% |
| 2025-09-19 | 23.46 | 23.08 | -0.51 | -2.16% | 23.02 | 23.73 | 52200 | 12154.68 | 1.09% |
| 2025-09-18 | 23.62 | 23.59 | 0.01 | 0.04% | 23.29 | 24.35 | 98252 | 23480.68 | 2.05% |
| 2025-09-17 | 23.40 | 23.58 | 0.30 | 1.29% | 22.88 | 23.97 | 79569 | 18778.52 | 1.66% |
| 2025-09-16 | 23.70 | 23.28 | -0.38 | -1.61% | 23.18 | 23.84 | 70054 | 16393.35 | 1.46% |
| 2025-09-15 | 23.49 | 23.66 | 0.04 | 0.17% | 23.46 | 24.02 | 79261 | 18783.52 | 1.65% |
| 2025-09-12 | 23.05 | 23.62 | 0.57 | 2.47% | 22.65 | 23.94 | 143807 | 33589.43 | 3.00% |
| 2025-09-11 | 22.60 | 23.05 | 0.12 | 0.52% | 21.88 | 23.05 | 102184 | 23019.95 | 2.13% |
| 2025-09-10 | 22.76 | 22.93 | 0.00 | 0.00% | 22.76 | 23.50 | 81214 | 18710.59 | 1.69% |
| 2025-09-09 | 23.18 | 22.93 | -0.28 | -1.21% | 22.71 | 23.37 | 106605 | 24488.03 | 2.22% |
| 2025-09-08 | 24.00 | 23.21 | -1.30 | -5.30% | 23.00 | 24.23 | 215187 | 50576.28 | 4.48% |
| 2025-09-05 | 26.00 | 24.51 | -2.62 | -9.66% | 24.42 | 26.34 | 296505 | 72907.38 | 6.18% |
| 2025-09-04 | 27.90 | 27.13 | 1.77 | 6.98% | 26.36 | 27.90 | 384882 | 105457.85 | 8.02% |
| 2025-09-03 | 24.91 | 25.36 | 0.88 | 3.59% | 24.63 | 26.54 | 208814 | 53442.70 | 4.35% |
| 2025-09-02 | 25.06 | 24.48 | -0.39 | -1.57% | 24.18 | 25.55 | 145373 | 36147.77 | 3.03% |
| 2025-09-01 | 24.42 | 24.87 | 0.45 | 1.84% | 24.22 | 25.21 | 113121 | 28073.37 | 2.36% |
| 2025-08-29 | 24.57 | 24.42 | -0.15 | -0.61% | 24.37 | 24.95 | 97631 | 24054.00 | 2.03% |
| 2025-08-28 | 24.74 | 24.57 | -0.02 | -0.08% | 23.94 | 24.91 | 80655 | 19703.47 | 1.68% |
| 2025-08-27 | 25.75 | 24.59 | -1.16 | -4.50% | 24.57 | 25.76 | 139670 | 35112.84 | 2.91% |
| 2025-08-26 | 26.52 | 25.75 | -0.75 | -2.83% | 25.60 | 27.16 | 137754 | 35984.29 | 2.87% |
| 2025-08-25 | 26.27 | 26.50 | 0.49 | 1.88% | 26.00 | 26.53 | 136549 | 35881.00 | 2.84% |
| 2025-08-22 | 26.54 | 26.01 | -0.57 | -2.14% | 25.82 | 26.70 | 138778 | 36208.96 | 2.89% |
| 2025-08-21 | 27.62 | 26.58 | -1.14 | -4.11% | 26.28 | 27.96 | 204878 | 54985.35 | 4.27% |
| 2025-08-20 | 30.00 | 27.72 | -3.08 | -10.00% | 27.72 | 30.30 | 245058 | 70208.60 | 5.11% |
| 2025-08-19 | 30.97 | 30.80 | -0.81 | -2.56% | 30.70 | 32.64 | 184466 | 58364.35 | 3.84% |
| 2025-08-18 | 32.13 | 31.61 | -0.06 | -0.19% | 29.72 | 32.13 | 191419 | 59059.37 | 3.99% |
| 2025-08-15 | 31.26 | 31.67 | -0.21 | -0.66% | 30.48 | 32.60 | 200306 | 62750.07 | 4.17% |
| 2025-08-14 | 31.14 | 31.88 | 1.43 | 4.70% | 31.14 | 33.50 | 266292 | 86575.38 | 5.55% |
| 2025-08-13 | 30.05 | 30.45 | -0.19 | -0.62% | 29.47 | 31.88 | 220371 | 67088.36 | 4.59% |
| 2025-08-12 | 30.99 | 30.64 | -0.47 | -1.51% | 29.79 | 31.50 | 180392 | 55057.55 | 3.76% |
| 2025-08-11 | 30.20 | 31.11 | 1.50 | 5.07% | 27.82 | 31.77 | 345882 | 103678.33 | 7.21% |
| 2025-08-08 | 26.38 | 29.61 | 2.69 | 9.99% | 26.15 | 29.61 | 292080 | 80778.16 | 6.08% |
| 2025-08-07 | 28.72 | 26.92 | -1.13 | -4.03% | 26.70 | 28.99 | 274783 | 76088.28 | 5.72% |
| 2025-08-06 | 27.90 | 28.05 | -0.73 | -2.54% | 27.39 | 28.88 | 213813 | 59856.66 | 4.45% |
| 2025-08-05 | 29.66 | 28.78 | -0.41 | -1.40% | 27.77 | 30.00 | 340607 | 98033.45 | 7.10% |
| 2025-08-04 | 28.00 | 29.19 | 2.65 | 9.98% | 27.84 | 29.19 | 306364 | 88499.60 | 6.38% |
| 2025-08-01 | 25.70 | 26.54 | 2.41 | 9.99% | 25.66 | 26.54 | 101331 | 26792.80 | 2.11% |
| 2025-07-31 | 24.31 | 24.13 | 0.19 | 0.79% | 23.90 | 25.96 | 250950 | 62124.56 | 5.23% |
| 2025-07-30 | 23.50 | 23.94 | 1.04 | 4.54% | 22.59 | 25.18 | 272835 | 65341.79 | 5.68% |
| 2025-07-29 | 20.82 | 22.90 | 2.08 | 9.99% | 20.71 | 22.90 | 176915 | 38905.83 | 3.69% |
| 2025-07-28 | 20.80 | 20.82 | 0.02 | 0.10% | 20.67 | 21.01 | 72552 | 15120.46 | 1.51% |
| 2025-07-25 | 21.23 | 20.80 | -0.53 | -2.48% | 20.72 | 21.32 | 111091 | 23248.49 | 2.31% |
| 2025-07-24 | 22.00 | 21.33 | -0.05 | -0.23% | 21.00 | 22.20 | 123621 | 26498.30 | 2.58% |
| 2025-07-23 | 21.80 | 21.38 | -0.74 | -3.35% | 21.11 | 21.99 | 131719 | 28316.08 | 2.74% |
| 2025-07-22 | 21.85 | 22.12 | 0.12 | 0.55% | 21.49 | 23.38 | 229429 | 51264.74 | 4.78% |
| 2025-07-21 | 19.92 | 22.00 | 2.00 | 10.00% | 19.60 | 22.00 | 271797 | 57711.29 | 5.66% |
| 2025-07-18 | 19.50 | 20.00 | 0.40 | 2.04% | 18.90 | 20.16 | 159963 | 31010.39 | 3.33% |
| 2025-07-17 | 18.74 | 19.60 | 0.93 | 4.98% | 18.64 | 19.72 | 195388 | 37657.56 | 4.07% |
| 2025-07-16 | 18.35 | 18.67 | 0.22 | 1.19% | 18.20 | 18.77 | 78436 | 14572.92 | 1.63% |
| 2025-07-15 | 18.35 | 18.45 | 0.03 | 0.16% | 18.14 | 18.50 | 63482 | 11638.78 | 1.32% |
| 2025-07-14 | 18.11 | 18.42 | 0.25 | 1.38% | 18.08 | 18.50 | 62606 | 11457.80 | 1.30% |
| 2025-07-11 | 18.38 | 18.17 | -0.36 | -1.94% | 18.14 | 18.67 | 82052 | 14995.39 | 1.71% |
| 2025-07-10 | 18.32 | 18.53 | 0.27 | 1.48% | 18.24 | 18.84 | 111883 | 20765.64 | 2.33% |
| 2025-07-09 | 18.45 | 18.26 | -0.29 | -1.56% | 18.19 | 18.60 | 80624 | 14812.81 | 1.68% |
| 2025-07-08 | 18.45 | 18.55 | -0.37 | -1.96% | 18.30 | 19.20 | 197346 | 36654.82 | 4.11% |
| 2025-07-07 | 17.41 | 18.92 | 1.72 | 10.00% | 17.41 | 18.92 | 145955 | 27176.71 | 3.04% |
| 2025-07-04 | 17.24 | 17.20 | 0.03 | 0.17% | 17.03 | 17.26 | 46928 | 8044.64 | 0.98% |
| 2025-07-03 | 16.80 | 17.17 | 0.33 | 1.96% | 16.74 | 17.23 | 65205 | 11132.92 | 1.36% |
| 2025-07-02 | 17.00 | 16.84 | -0.18 | -1.06% | 16.75 | 17.14 | 53606 | 9050.39 | 1.12% |
| 2025-07-01 | 16.77 | 17.02 | 0.34 | 2.04% | 16.61 | 17.02 | 77384 | 13031.96 | 1.61% |
福元医药(601089)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。
