| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 18.39 | 18.29 | -0.13 | -0.71% | 18.28 | 18.54 | 94970 | 17522.26 | 0.34% |
| 2025-05-22 | 18.55 | 18.42 | -0.11 | -0.59% | 18.32 | 18.55 | 63108 | 11607.02 | 0.23% |
| 2025-05-21 | 18.38 | 18.53 | 0.15 | 0.82% | 18.37 | 18.55 | 93286 | 17264.22 | 0.33% |
| 2025-05-20 | 18.22 | 18.38 | 0.16 | 0.88% | 18.20 | 18.43 | 91317 | 16753.64 | 0.33% |
| 2025-05-19 | 18.30 | 18.22 | -0.08 | -0.44% | 18.15 | 18.30 | 57418 | 10457.83 | 0.21% |
| 2025-05-16 | 18.26 | 18.30 | 0.04 | 0.22% | 18.12 | 18.30 | 74205 | 13515.00 | 0.27% |
| 2025-05-15 | 18.36 | 18.26 | -0.10 | -0.54% | 18.25 | 18.48 | 81071 | 14885.48 | 0.29% |
| 2025-05-14 | 18.29 | 18.36 | 0.00 | 0.00% | 18.15 | 18.37 | 87862 | 16027.18 | 0.32% |
| 2025-05-13 | 18.22 | 18.36 | 0.14 | 0.77% | 18.21 | 18.38 | 101199 | 18521.68 | 0.36% |
| 2025-05-12 | 18.20 | 18.22 | 0.05 | 0.28% | 18.05 | 18.22 | 78193 | 14186.08 | 0.28% |
| 2025-05-09 | 18.15 | 18.17 | 0.00 | 0.00% | 18.14 | 18.30 | 87451 | 15933.07 | 0.31% |
| 2025-05-08 | 18.10 | 18.17 | -0.05 | -0.27% | 18.04 | 18.21 | 79767 | 14470.40 | 0.29% |
| 2025-05-07 | 18.07 | 18.22 | 0.31 | 1.73% | 18.02 | 18.22 | 165527 | 30002.21 | 0.59% |
| 2025-05-06 | 17.97 | 17.91 | -0.05 | -0.28% | 17.80 | 18.01 | 144606 | 25840.24 | 0.52% |
| 2025-04-30 | 18.00 | 17.96 | -0.02 | -0.11% | 17.92 | 18.08 | 63657 | 11443.94 | 0.23% |
| 2025-04-29 | 18.00 | 17.98 | -0.15 | -0.83% | 17.85 | 18.08 | 65250 | 11735.57 | 0.23% |
| 2025-04-28 | 18.24 | 18.13 | -0.11 | -0.60% | 18.11 | 18.24 | 55303 | 10041.05 | 0.20% |
| 2025-04-25 | 18.35 | 18.24 | -0.06 | -0.33% | 18.19 | 18.40 | 74147 | 13523.95 | 0.27% |
| 2025-04-24 | 18.21 | 18.30 | 0.06 | 0.33% | 18.21 | 18.38 | 51220 | 9376.90 | 0.18% |
| 2025-04-23 | 18.37 | 18.24 | -0.08 | -0.44% | 18.12 | 18.40 | 85764 | 15634.73 | 0.31% |
| 2025-04-22 | 18.36 | 18.32 | -0.04 | -0.22% | 18.30 | 18.51 | 105230 | 19357.50 | 0.38% |
| 2025-04-21 | 18.48 | 18.36 | -0.19 | -1.02% | 18.28 | 18.53 | 81198 | 14929.60 | 0.29% |
| 2025-04-18 | 18.49 | 18.55 | -0.07 | -0.38% | 18.44 | 18.59 | 33324 | 6170.44 | 0.12% |
| 2025-04-17 | 18.62 | 18.62 | -0.08 | -0.43% | 18.47 | 18.65 | 74438 | 13810.36 | 0.27% |
| 2025-04-16 | 18.59 | 18.70 | 0.12 | 0.65% | 18.39 | 18.70 | 70085 | 12972.80 | 0.25% |
| 2025-04-15 | 18.58 | 18.58 | -0.04 | -0.21% | 18.40 | 18.63 | 74437 | 13774.13 | 0.27% |
| 2025-04-14 | 18.63 | 18.62 | -0.02 | -0.11% | 18.58 | 18.73 | 79443 | 14824.43 | 0.28% |
| 2025-04-11 | 18.73 | 18.64 | -0.06 | -0.32% | 18.57 | 18.77 | 73978 | 13796.73 | 0.27% |
| 2025-04-10 | 18.68 | 18.70 | 0.00 | 0.00% | 18.54 | 18.74 | 121591 | 22683.76 | 0.44% |
| 2025-04-09 | 18.42 | 18.70 | 0.21 | 1.14% | 18.10 | 18.70 | 136599 | 25183.46 | 0.49% |
| 2025-04-08 | 17.80 | 18.49 | 0.69 | 3.88% | 17.77 | 18.49 | 212388 | 38708.64 | 0.76% |
| 2025-04-07 | 18.51 | 17.80 | -1.14 | -6.02% | 17.28 | 18.52 | 240875 | 42978.98 | 1.24% |
| 2025-04-03 | 18.81 | 18.94 | 0.03 | 0.16% | 18.80 | 19.04 | 80261 | 15202.15 | 0.41% |
| 2025-04-02 | 18.97 | 18.91 | -0.09 | -0.47% | 18.87 | 19.10 | 73091 | 13835.47 | 0.38% |
| 2025-04-01 | 18.60 | 19.00 | 0.45 | 2.43% | 18.58 | 19.10 | 169445 | 32109.87 | 0.87% |
| 2025-03-31 | 19.04 | 18.55 | -0.56 | -2.93% | 18.48 | 19.10 | 195430 | 36512.96 | 1.01% |
| 2025-03-28 | 19.25 | 19.11 | -0.31 | -1.60% | 19.02 | 19.37 | 140302 | 26894.94 | 0.72% |
| 2025-03-27 | 18.99 | 19.42 | 0.43 | 2.26% | 18.91 | 19.44 | 162906 | 31343.00 | 0.84% |
| 2025-03-26 | 19.11 | 18.99 | -0.11 | -0.58% | 18.97 | 19.12 | 71626 | 13618.00 | 0.37% |
| 2025-03-25 | 19.03 | 19.10 | 0.14 | 0.74% | 18.89 | 19.13 | 56079 | 10657.48 | 0.29% |
| 2025-03-24 | 18.90 | 18.96 | -0.13 | -0.68% | 18.88 | 19.09 | 72554 | 13759.06 | 0.37% |
| 2025-03-21 | 19.31 | 19.09 | -0.14 | -0.73% | 19.07 | 19.37 | 110632 | 21251.86 | 0.57% |
| 2025-03-20 | 19.25 | 19.23 | -0.02 | -0.10% | 19.20 | 19.44 | 96425 | 18592.53 | 0.50% |
| 2025-03-19 | 19.23 | 19.25 | 0.02 | 0.10% | 19.20 | 19.30 | 65849 | 12678.91 | 0.34% |
| 2025-03-18 | 19.27 | 19.23 | -0.03 | -0.16% | 19.19 | 19.33 | 87109 | 16772.43 | 0.45% |
| 2025-03-17 | 19.40 | 19.26 | -0.13 | -0.67% | 19.23 | 19.45 | 96811 | 18691.89 | 0.50% |
| 2025-03-14 | 19.12 | 19.39 | 0.28 | 1.47% | 19.04 | 19.49 | 202181 | 38974.31 | 1.04% |
| 2025-03-13 | 18.95 | 19.11 | 0.15 | 0.79% | 18.93 | 19.13 | 119617 | 22798.08 | 0.62% |
| 2025-03-12 | 19.10 | 18.96 | -0.09 | -0.47% | 18.96 | 19.10 | 98225 | 18664.85 | 0.51% |
| 2025-03-11 | 18.96 | 19.05 | -0.06 | -0.31% | 18.88 | 19.05 | 97886 | 18581.75 | 0.51% |
| 2025-03-10 | 18.93 | 19.11 | 0.19 | 1.00% | 18.90 | 19.13 | 133622 | 25453.36 | 0.69% |
| 2025-03-07 | 19.11 | 18.92 | -0.21 | -1.10% | 18.91 | 19.11 | 112605 | 21390.85 | 0.58% |
| 2025-03-06 | 19.06 | 19.13 | 0.08 | 0.42% | 18.96 | 19.18 | 112380 | 21449.70 | 0.58% |
| 2025-03-05 | 19.26 | 19.05 | -0.22 | -1.14% | 18.97 | 19.29 | 106034 | 20204.55 | 0.55% |
| 2025-03-04 | 19.25 | 19.27 | -0.06 | -0.31% | 19.20 | 19.38 | 76460 | 14718.07 | 0.39% |
| 2025-03-03 | 19.24 | 19.33 | 0.13 | 0.68% | 19.24 | 19.60 | 148490 | 28818.64 | 0.77% |
| 2025-02-28 | 19.46 | 19.20 | -0.23 | -1.18% | 19.14 | 19.55 | 136743 | 26402.96 | 0.71% |
| 2025-02-27 | 19.37 | 19.43 | 0.02 | 0.10% | 19.32 | 19.47 | 102966 | 19977.43 | 0.53% |
| 2025-02-26 | 19.32 | 19.41 | 0.07 | 0.36% | 19.26 | 19.41 | 101756 | 19670.85 | 0.53% |
| 2025-02-25 | 19.51 | 19.34 | -0.24 | -1.23% | 19.31 | 19.53 | 100694 | 19517.62 | 0.52% |
| 2025-02-24 | 19.65 | 19.58 | -0.08 | -0.41% | 19.57 | 19.79 | 99871 | 19636.35 | 0.52% |
| 2025-02-21 | 19.72 | 19.66 | -0.09 | -0.46% | 19.55 | 19.84 | 130773 | 25716.21 | 0.68% |
| 2025-02-20 | 19.81 | 19.75 | -0.07 | -0.35% | 19.72 | 19.97 | 84981 | 16844.20 | 0.44% |
| 2025-02-19 | 19.80 | 19.82 | 0.00 | 0.00% | 19.66 | 19.85 | 75364 | 14887.27 | 0.39% |
| 2025-02-18 | 20.02 | 19.82 | -0.21 | -1.05% | 19.79 | 20.09 | 84541 | 16834.17 | 0.44% |
| 2025-02-17 | 20.21 | 20.03 | -0.17 | -0.84% | 19.98 | 20.30 | 109430 | 22028.30 | 0.57% |
| 2025-02-14 | 20.01 | 20.20 | 0.16 | 0.80% | 19.99 | 20.22 | 84503 | 17010.95 | 0.44% |
| 2025-02-13 | 20.11 | 20.04 | -0.13 | -0.64% | 20.03 | 20.16 | 59411 | 11938.19 | 0.31% |
| 2025-02-12 | 20.09 | 20.17 | 0.02 | 0.10% | 20.01 | 20.19 | 76168 | 15310.16 | 0.39% |
| 2025-02-11 | 20.16 | 20.15 | -0.01 | -0.05% | 20.02 | 20.25 | 91573 | 18449.78 | 0.47% |
| 2025-02-10 | 20.30 | 20.16 | -0.15 | -0.74% | 20.10 | 20.36 | 126219 | 25448.71 | 0.65% |
| 2025-02-07 | 20.22 | 20.31 | 0.01 | 0.05% | 19.98 | 20.37 | 128065 | 25923.41 | 0.66% |
| 2025-02-06 | 20.63 | 20.30 | -0.33 | -1.60% | 20.16 | 20.68 | 126800 | 25711.94 | 0.65% |
| 2025-02-05 | 20.35 | 20.63 | 0.48 | 2.38% | 20.03 | 20.77 | 169512 | 34700.64 | 0.88% |
| 2025-01-27 | 19.83 | 20.15 | 0.40 | 2.03% | 19.81 | 20.32 | 137128 | 27626.80 | 0.71% |
| 2025-01-24 | 19.66 | 19.75 | 0.09 | 0.46% | 19.53 | 19.81 | 73983 | 14582.97 | 0.38% |
| 2025-01-23 | 19.53 | 19.66 | 0.19 | 0.98% | 19.53 | 19.85 | 103619 | 20409.84 | 0.54% |
| 2025-01-22 | 19.42 | 19.47 | -0.01 | -0.05% | 19.23 | 19.48 | 53147 | 10290.13 | 0.27% |
| 2025-01-21 | 19.70 | 19.48 | -0.05 | -0.26% | 19.42 | 19.75 | 74934 | 14618.85 | 0.39% |
| 2025-01-20 | 19.44 | 19.53 | 0.17 | 0.88% | 19.44 | 19.71 | 106591 | 20886.48 | 0.55% |
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。
