| 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 | 17.13 | 17.17 | 0.06 | 0.35% | 17.07 | 17.20 | 88744 | 15206.37 | 0.32% |
| 2026-02-02 | 17.26 | 17.11 | -0.19 | -1.10% | 17.10 | 17.31 | 177249 | 30508.81 | 0.64% |
| 2026-01-30 | 17.41 | 17.30 | -0.12 | -0.69% | 17.25 | 17.45 | 162406 | 28162.86 | 0.58% |
| 2026-01-29 | 17.36 | 17.42 | 0.02 | 0.11% | 17.28 | 17.43 | 176944 | 30672.85 | 0.63% |
| 2026-01-28 | 17.43 | 17.40 | -0.03 | -0.17% | 17.38 | 17.50 | 150396 | 26213.91 | 0.54% |
| 2026-01-27 | 17.66 | 17.43 | -0.18 | -1.02% | 17.40 | 17.68 | 192455 | 33637.12 | 0.69% |
| 2026-01-26 | 17.50 | 17.61 | 0.13 | 0.74% | 17.41 | 17.64 | 249359 | 43770.37 | 0.89% |
| 2026-01-23 | 17.37 | 17.48 | 0.17 | 0.98% | 17.35 | 17.53 | 261749 | 45729.84 | 0.94% |
| 2026-01-22 | 17.35 | 17.31 | -0.06 | -0.35% | 17.23 | 17.43 | 216059 | 37411.84 | 0.77% |
| 2026-01-21 | 17.49 | 17.37 | -0.10 | -0.57% | 17.32 | 17.50 | 147457 | 25643.51 | 0.53% |
| 2026-01-20 | 17.35 | 17.47 | 0.15 | 0.87% | 17.33 | 17.51 | 143023 | 24912.48 | 0.51% |
| 2026-01-19 | 17.36 | 17.32 | -0.04 | -0.23% | 17.28 | 17.38 | 153507 | 26601.11 | 0.55% |
| 2026-01-16 | 17.55 | 17.36 | -0.18 | -1.03% | 17.30 | 17.59 | 247338 | 43053.36 | 0.89% |
| 2026-01-15 | 17.61 | 17.54 | -0.04 | -0.23% | 17.52 | 17.65 | 214768 | 37733.98 | 0.77% |
| 2026-01-14 | 18.06 | 17.58 | -0.48 | -2.66% | 17.56 | 18.07 | 517593 | 92258.38 | 1.86% |
| 2026-01-13 | 17.92 | 18.06 | 0.14 | 0.78% | 17.85 | 18.13 | 246563 | 44460.24 | 0.88% |
| 2026-01-12 | 17.89 | 17.92 | 0.04 | 0.22% | 17.85 | 17.94 | 190611 | 34113.07 | 0.68% |
| 2026-01-09 | 17.85 | 17.88 | 0.04 | 0.22% | 17.82 | 17.93 | 138142 | 24690.76 | 0.50% |
| 2026-01-08 | 17.81 | 17.84 | 0.02 | 0.11% | 17.79 | 17.86 | 86045 | 15341.83 | 0.31% |
| 2026-01-07 | 17.93 | 17.82 | -0.07 | -0.39% | 17.80 | 17.93 | 133448 | 23807.40 | 0.48% |
| 2026-01-06 | 17.88 | 17.89 | 0.04 | 0.22% | 17.81 | 17.90 | 142335 | 25421.47 | 0.51% |
| 2026-01-05 | 17.80 | 17.85 | 0.11 | 0.62% | 17.70 | 17.87 | 119678 | 21330.48 | 0.43% |
| 2025-12-31 | 17.82 | 17.86 | 0.04 | 0.22% | 17.81 | 17.86 | 63426 | 11312.79 | 0.23% |
| 2025-12-30 | 17.83 | 17.82 | -0.01 | -0.06% | 17.80 | 17.85 | 77165 | 13753.65 | 0.28% |
| 2025-12-29 | 17.86 | 17.83 | -0.03 | -0.17% | 17.82 | 17.87 | 59148 | 10551.20 | 0.21% |
| 2025-12-26 | 17.94 | 17.86 | -0.07 | -0.39% | 17.84 | 17.94 | 65853 | 11779.26 | 0.24% |
| 2025-12-25 | 17.92 | 17.93 | 0.00 | 0.00% | 17.86 | 17.95 | 72262 | 12932.65 | 0.26% |
| 2025-12-24 | 17.91 | 17.93 | 0.00 | 0.00% | 17.83 | 17.93 | 75844 | 13560.35 | 0.27% |
| 2025-12-23 | 17.96 | 17.93 | -0.05 | -0.28% | 17.90 | 18.01 | 66840 | 11995.62 | 0.24% |
| 2025-12-22 | 18.01 | 17.98 | -0.05 | -0.28% | 17.96 | 18.03 | 86651 | 15578.18 | 0.31% |
| 2025-12-19 | 18.05 | 18.03 | -0.10 | -0.55% | 17.91 | 18.10 | 119083 | 21448.45 | 0.43% |
| 2025-12-18 | 17.91 | 18.13 | 0.22 | 1.23% | 17.88 | 18.15 | 147949 | 26711.07 | 0.53% |
| 2025-12-17 | 17.83 | 17.91 | 0.06 | 0.34% | 17.78 | 17.95 | 74287 | 13278.38 | 0.27% |
| 2025-12-16 | 17.91 | 17.85 | -0.11 | -0.61% | 17.80 | 17.98 | 86301 | 15403.44 | 0.31% |
| 2025-12-15 | 18.00 | 17.96 | -0.09 | -0.50% | 17.94 | 18.10 | 102357 | 18459.20 | 0.37% |
| 2025-12-12 | 17.80 | 18.05 | 0.24 | 1.35% | 17.78 | 18.09 | 313832 | 56529.90 | 1.13% |
| 2025-12-11 | 17.74 | 17.81 | 0.06 | 0.34% | 17.69 | 17.93 | 140224 | 25009.25 | 0.50% |
| 2025-12-10 | 17.83 | 17.75 | -0.05 | -0.28% | 17.69 | 17.84 | 118308 | 21005.62 | 0.42% |
| 2025-12-09 | 17.90 | 17.80 | -0.12 | -0.67% | 17.75 | 17.91 | 84062 | 14969.38 | 0.30% |
| 2025-12-08 | 17.93 | 17.92 | 0.02 | 0.11% | 17.87 | 17.96 | 91313 | 16361.50 | 0.33% |
| 2025-12-05 | 17.88 | 17.90 | 0.01 | 0.06% | 17.77 | 17.90 | 109724 | 19566.72 | 0.39% |
| 2025-12-04 | 17.93 | 17.89 | -0.04 | -0.22% | 17.81 | 17.95 | 88784 | 15868.71 | 0.32% |
| 2025-12-03 | 17.90 | 17.93 | 0.05 | 0.28% | 17.86 | 17.99 | 127382 | 22843.57 | 0.46% |
| 2025-12-02 | 17.89 | 17.88 | -0.05 | -0.28% | 17.84 | 17.92 | 79910 | 14276.47 | 0.29% |
| 2025-12-01 | 17.81 | 17.93 | 0.12 | 0.67% | 17.76 | 17.95 | 125972 | 22476.53 | 0.45% |
| 2025-11-28 | 17.83 | 17.81 | 0.00 | 0.00% | 17.74 | 17.84 | 68128 | 12114.64 | 0.24% |
| 2025-11-27 | 17.87 | 17.81 | -0.06 | -0.34% | 17.78 | 17.88 | 73695 | 13134.44 | 0.26% |
| 2025-11-26 | 17.89 | 17.87 | -0.01 | -0.06% | 17.83 | 17.98 | 94295 | 16887.90 | 0.34% |
| 2025-11-25 | 17.78 | 17.88 | 0.12 | 0.68% | 17.70 | 17.89 | 104700 | 18659.21 | 0.38% |
| 2025-11-24 | 17.78 | 17.76 | 0.04 | 0.23% | 17.63 | 17.79 | 101936 | 18072.30 | 0.37% |
| 2025-11-21 | 17.88 | 17.72 | -0.20 | -1.12% | 17.71 | 17.91 | 172935 | 30770.37 | 0.62% |
| 2025-11-20 | 17.93 | 17.92 | 0.00 | 0.00% | 17.90 | 18.03 | 103575 | 18593.80 | 0.37% |
| 2025-11-19 | 17.96 | 17.92 | -0.07 | -0.39% | 17.86 | 18.02 | 97645 | 17500.36 | 0.35% |
| 2025-11-18 | 18.08 | 17.99 | -0.11 | -0.61% | 17.94 | 18.16 | 122016 | 21979.01 | 0.44% |
| 2025-11-17 | 18.33 | 18.10 | -0.22 | -1.20% | 18.08 | 18.35 | 167220 | 30333.14 | 0.60% |
| 2025-11-14 | 18.31 | 18.32 | -0.09 | -0.49% | 18.26 | 18.56 | 193023 | 35555.95 | 0.69% |
| 2025-11-13 | 18.43 | 18.41 | 0.00 | 0.00% | 18.24 | 18.44 | 156558 | 28661.51 | 0.56% |
| 2025-11-12 | 18.36 | 18.41 | 0.04 | 0.22% | 18.34 | 18.55 | 229213 | 42303.21 | 0.82% |
| 2025-11-11 | 18.25 | 18.37 | 0.10 | 0.55% | 18.18 | 18.41 | 216742 | 39646.57 | 0.78% |
| 2025-11-10 | 18.00 | 18.27 | 0.31 | 1.73% | 17.95 | 18.28 | 268674 | 48721.44 | 0.96% |
| 2025-11-07 | 17.90 | 17.96 | 0.10 | 0.56% | 17.87 | 18.09 | 161199 | 28987.52 | 0.58% |
| 2025-11-06 | 17.86 | 17.86 | 0.00 | 0.00% | 17.82 | 17.89 | 105371 | 18822.70 | 0.38% |
| 2025-11-05 | 17.76 | 17.86 | 0.04 | 0.22% | 17.73 | 17.86 | 117241 | 20885.73 | 0.42% |
| 2025-11-04 | 17.92 | 17.82 | -0.09 | -0.50% | 17.78 | 17.92 | 160024 | 28552.03 | 0.57% |
| 2025-11-03 | 17.96 | 17.91 | -0.03 | -0.17% | 17.87 | 18.00 | 220430 | 39478.32 | 0.79% |
| 2025-10-31 | 18.17 | 17.94 | -0.38 | -2.07% | 17.80 | 18.17 | 356910 | 64087.89 | 1.28% |
| 2025-10-30 | 18.30 | 18.32 | 0.02 | 0.11% | 18.26 | 18.42 | 166173 | 30484.37 | 0.60% |
| 2025-10-29 | 18.30 | 18.30 | 0.01 | 0.05% | 18.21 | 18.32 | 115642 | 21123.62 | 0.41% |
| 2025-10-28 | 18.32 | 18.29 | -0.02 | -0.11% | 18.27 | 18.40 | 120305 | 22042.66 | 0.43% |
| 2025-10-27 | 18.36 | 18.31 | 0.03 | 0.16% | 18.22 | 18.37 | 127181 | 23270.19 | 0.46% |
| 2025-10-24 | 18.35 | 18.28 | -0.10 | -0.54% | 18.25 | 18.40 | 109538 | 20053.86 | 0.39% |
| 2025-10-23 | 18.35 | 18.38 | 0.00 | 0.00% | 18.23 | 18.42 | 108784 | 19920.82 | 0.39% |
| 2025-10-22 | 18.24 | 18.38 | 0.13 | 0.71% | 18.20 | 18.44 | 147414 | 27067.40 | 0.53% |
| 2025-10-21 | 18.22 | 18.25 | 0.05 | 0.27% | 18.13 | 18.25 | 123862 | 22551.97 | 0.44% |
| 2025-10-20 | 18.19 | 18.20 | 0.05 | 0.28% | 18.08 | 18.23 | 126571 | 22962.41 | 0.45% |
| 2025-10-17 | 18.35 | 18.15 | -0.18 | -0.98% | 18.12 | 18.41 | 153520 | 28056.43 | 0.55% |
| 2025-10-16 | 18.38 | 18.33 | -0.06 | -0.33% | 18.28 | 18.48 | 197075 | 36218.44 | 0.71% |
| 2025-10-15 | 18.30 | 18.39 | 0.09 | 0.49% | 18.21 | 18.54 | 236766 | 43560.51 | 0.85% |
| 2025-10-14 | 18.19 | 18.30 | 0.10 | 0.55% | 18.16 | 18.39 | 177893 | 32513.93 | 0.64% |
| 2025-10-13 | 18.08 | 18.20 | -0.17 | -0.93% | 18.03 | 18.30 | 178729 | 32461.67 | 0.64% |
上海医药(601607)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。
