| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 24.89 | 24.84 | -0.20 | -0.80% | 24.40 | 25.20 | 44271 | 10968.21 | 0.92% |
| 2025-12-12 | 25.41 | 25.04 | -0.41 | -1.61% | 24.17 | 25.41 | 70179 | 17432.38 | 1.46% |
| 2025-12-11 | 24.73 | 25.45 | 0.62 | 2.50% | 24.40 | 25.90 | 92255 | 23314.76 | 1.92% |
| 2025-12-10 | 24.05 | 24.83 | 0.80 | 3.33% | 23.61 | 25.15 | 77168 | 18871.15 | 1.61% |
| 2025-12-09 | 25.01 | 24.03 | -0.92 | -3.69% | 23.91 | 25.44 | 94539 | 23313.31 | 1.97% |
| 2025-12-08 | 25.33 | 24.95 | -0.16 | -0.64% | 24.57 | 25.33 | 71148 | 17721.07 | 1.48% |
| 2025-12-05 | 25.54 | 25.11 | -0.43 | -1.68% | 24.90 | 25.57 | 58465 | 14675.56 | 1.22% |
| 2025-12-04 | 24.76 | 25.54 | 0.69 | 2.78% | 24.42 | 26.00 | 102086 | 25882.05 | 2.13% |
| 2025-12-03 | 24.92 | 24.85 | -0.05 | -0.20% | 24.42 | 25.08 | 50900 | 12600.92 | 1.06% |
| 2025-12-02 | 25.00 | 24.90 | -0.31 | -1.23% | 24.60 | 25.08 | 63201 | 15688.65 | 1.32% |
| 2025-12-01 | 24.81 | 25.21 | 0.31 | 1.24% | 24.62 | 25.54 | 101180 | 25347.79 | 2.11% |
| 2025-11-28 | 25.60 | 24.90 | -0.96 | -3.71% | 24.59 | 25.71 | 127927 | 31831.23 | 2.67% |
| 2025-11-27 | 24.53 | 25.86 | 1.33 | 5.42% | 24.18 | 26.66 | 245382 | 61441.17 | 5.11% |
| 2025-11-26 | 22.50 | 24.53 | 2.23 | 10.00% | 22.39 | 24.53 | 113785 | 27357.52 | 2.37% |
| 2025-11-25 | 21.76 | 22.30 | 0.54 | 2.48% | 21.76 | 22.75 | 49617 | 11121.23 | 1.03% |
| 2025-11-24 | 22.01 | 21.76 | -0.25 | -1.14% | 21.09 | 22.40 | 61247 | 13349.92 | 1.28% |
| 2025-11-21 | 22.86 | 22.01 | -0.90 | -3.93% | 21.80 | 23.10 | 52682 | 11769.83 | 1.10% |
| 2025-11-20 | 23.03 | 22.91 | -0.12 | -0.52% | 22.60 | 23.43 | 36967 | 8492.97 | 0.77% |
| 2025-11-19 | 23.27 | 23.03 | -0.24 | -1.03% | 22.67 | 23.44 | 41242 | 9485.70 | 0.86% |
| 2025-11-18 | 23.25 | 23.27 | -0.06 | -0.26% | 22.91 | 23.50 | 39020 | 9043.56 | 0.81% |
| 2025-11-17 | 23.90 | 23.33 | -0.57 | -2.38% | 23.02 | 23.90 | 62833 | 14655.70 | 1.31% |
| 2025-11-14 | 23.30 | 23.90 | 0.49 | 2.09% | 23.18 | 24.67 | 136138 | 32817.73 | 2.84% |
| 2025-11-13 | 22.36 | 23.41 | 1.05 | 4.70% | 22.27 | 23.77 | 140496 | 32589.24 | 2.93% |
| 2025-11-12 | 22.42 | 22.36 | 0.11 | 0.49% | 22.13 | 22.45 | 44339 | 9895.76 | 0.92% |
| 2025-11-11 | 22.10 | 22.25 | 0.12 | 0.54% | 21.95 | 22.32 | 28535 | 6332.36 | 0.59% |
| 2025-11-10 | 21.81 | 22.13 | 0.36 | 1.65% | 21.72 | 22.35 | 45636 | 10093.96 | 0.95% |
| 2025-11-07 | 21.83 | 21.77 | -0.17 | -0.77% | 21.72 | 22.10 | 34272 | 7488.18 | 0.71% |
| 2025-11-06 | 21.85 | 21.94 | -0.05 | -0.23% | 21.67 | 22.00 | 31718 | 6920.05 | 0.66% |
| 2025-11-05 | 22.05 | 21.99 | -0.28 | -1.26% | 21.58 | 22.28 | 58443 | 12779.12 | 1.22% |
| 2025-11-04 | 22.90 | 22.27 | -0.76 | -3.30% | 22.12 | 23.00 | 59249 | 13279.56 | 1.23% |
| 2025-11-03 | 23.24 | 23.03 | -0.03 | -0.13% | 22.52 | 23.24 | 63292 | 14482.42 | 1.32% |
| 2025-10-31 | 21.83 | 23.06 | 1.25 | 5.73% | 21.77 | 23.38 | 120070 | 27410.56 | 2.50% |
| 2025-10-30 | 22.10 | 21.81 | -0.20 | -0.91% | 21.68 | 22.10 | 32047 | 6993.81 | 0.67% |
| 2025-10-29 | 21.80 | 22.01 | 0.13 | 0.59% | 21.75 | 22.04 | 30621 | 6706.16 | 0.64% |
| 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% |
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。
