| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 65.41 | 66.80 | 1.12 | 1.71% | 64.62 | 67.16 | 81643 | 53965.66 | 1.46% |
| 2025-12-16 | 66.66 | 65.68 | -1.38 | -2.06% | 65.65 | 67.00 | 82238 | 54340.88 | 1.47% |
| 2025-12-15 | 65.72 | 67.06 | 0.78 | 1.18% | 65.37 | 67.71 | 115159 | 77221.15 | 2.06% |
| 2025-12-12 | 64.88 | 66.28 | 1.01 | 1.55% | 64.30 | 66.47 | 110375 | 72571.77 | 1.98% |
| 2025-12-11 | 64.59 | 65.27 | 1.25 | 1.95% | 64.50 | 66.28 | 125521 | 82140.91 | 2.25% |
| 2025-12-10 | 63.50 | 64.02 | 0.60 | 0.95% | 62.50 | 64.30 | 63810 | 40611.09 | 1.14% |
| 2025-12-09 | 63.79 | 63.42 | 0.01 | 0.02% | 63.30 | 64.99 | 86716 | 55654.97 | 1.55% |
| 2025-12-08 | 63.66 | 63.41 | -0.19 | -0.30% | 63.21 | 64.34 | 64836 | 41263.06 | 1.16% |
| 2025-12-05 | 62.39 | 63.60 | 1.20 | 1.92% | 61.80 | 63.83 | 63991 | 40249.66 | 1.15% |
| 2025-12-04 | 62.00 | 62.40 | 0.45 | 0.73% | 61.58 | 62.66 | 40669 | 25298.30 | 0.73% |
| 2025-12-03 | 62.15 | 61.95 | -0.35 | -0.56% | 61.50 | 62.68 | 54023 | 33451.03 | 0.97% |
| 2025-12-02 | 64.00 | 62.30 | -1.71 | -2.67% | 62.14 | 64.03 | 57916 | 36391.52 | 1.04% |
| 2025-12-01 | 63.55 | 64.01 | 0.34 | 0.53% | 63.32 | 64.14 | 46694 | 29767.07 | 0.84% |
| 2025-11-28 | 63.33 | 63.67 | 0.64 | 1.02% | 62.70 | 63.94 | 46059 | 29202.27 | 0.83% |
| 2025-11-27 | 63.37 | 63.03 | -0.35 | -0.55% | 62.85 | 63.83 | 47328 | 29975.54 | 0.85% |
| 2025-11-26 | 62.96 | 63.38 | 0.87 | 1.39% | 62.96 | 64.09 | 72898 | 46365.94 | 1.31% |
| 2025-11-25 | 62.35 | 62.51 | 0.16 | 0.26% | 62.35 | 63.49 | 62916 | 39614.12 | 1.13% |
| 2025-11-24 | 61.02 | 62.35 | 1.73 | 2.85% | 60.76 | 62.89 | 80494 | 49759.65 | 1.44% |
| 2025-11-21 | 61.60 | 60.62 | -1.72 | -2.76% | 60.60 | 62.60 | 88333 | 54104.92 | 1.58% |
| 2025-11-20 | 62.94 | 62.34 | -0.60 | -0.95% | 62.08 | 63.49 | 64064 | 40149.24 | 1.15% |
| 2025-11-19 | 64.18 | 62.94 | -1.59 | -2.46% | 62.05 | 64.58 | 106722 | 67366.79 | 1.91% |
| 2025-11-18 | 65.59 | 64.53 | -1.12 | -1.71% | 64.25 | 66.07 | 61454 | 39903.87 | 1.10% |
| 2025-11-17 | 66.68 | 65.65 | -1.60 | -2.38% | 65.26 | 66.71 | 80026 | 52690.79 | 1.43% |
| 2025-11-14 | 66.80 | 67.25 | 1.32 | 2.00% | 66.70 | 68.40 | 140826 | 95328.23 | 2.52% |
| 2025-11-13 | 65.54 | 65.93 | 0.37 | 0.56% | 64.70 | 65.94 | 84916 | 55616.15 | 1.52% |
| 2025-11-12 | 64.40 | 65.56 | 1.45 | 2.26% | 64.13 | 66.48 | 124357 | 81413.31 | 2.23% |
| 2025-11-11 | 64.96 | 64.11 | -0.49 | -0.76% | 63.82 | 65.23 | 60679 | 39086.50 | 1.09% |
| 2025-11-10 | 63.75 | 64.60 | 0.54 | 0.84% | 63.40 | 64.85 | 84922 | 54432.37 | 1.52% |
| 2025-11-07 | 64.45 | 64.06 | -0.88 | -1.36% | 63.70 | 64.71 | 61844 | 39704.70 | 1.11% |
| 2025-11-06 | 63.99 | 64.94 | 0.76 | 1.18% | 63.82 | 64.98 | 71663 | 46189.96 | 1.28% |
| 2025-11-05 | 63.80 | 64.18 | -0.20 | -0.31% | 63.36 | 64.72 | 80373 | 51444.34 | 1.44% |
| 2025-11-04 | 66.74 | 64.38 | -2.42 | -3.62% | 63.88 | 66.80 | 147270 | 95372.41 | 2.64% |
| 2025-11-03 | 68.40 | 66.80 | -1.18 | -1.74% | 66.01 | 68.40 | 113301 | 75603.61 | 2.03% |
| 2025-10-31 | 66.89 | 67.98 | -1.92 | -2.75% | 66.00 | 68.51 | 179149 | 120662.74 | 3.21% |
| 2025-10-30 | 71.61 | 69.90 | -1.51 | -2.11% | 69.15 | 71.61 | 103884 | 72676.26 | 1.86% |
| 2025-10-29 | 70.50 | 71.41 | 0.76 | 1.08% | 70.42 | 71.51 | 70966 | 50467.04 | 1.27% |
| 2025-10-28 | 71.55 | 70.65 | -0.87 | -1.22% | 70.43 | 72.17 | 80193 | 57040.50 | 1.44% |
| 2025-10-27 | 69.31 | 71.52 | 2.69 | 3.91% | 69.31 | 71.88 | 129741 | 92123.05 | 2.33% |
| 2025-10-24 | 68.36 | 68.83 | 0.50 | 0.73% | 68.20 | 69.35 | 74489 | 51249.99 | 1.34% |
| 2025-10-23 | 69.70 | 68.33 | -1.56 | -2.23% | 67.01 | 69.90 | 98641 | 66952.37 | 1.77% |
| 2025-10-22 | 70.41 | 69.89 | -1.00 | -1.41% | 69.79 | 71.23 | 53778 | 37716.20 | 0.96% |
| 2025-10-21 | 69.79 | 70.89 | 1.32 | 1.90% | 69.12 | 70.99 | 77234 | 54163.28 | 1.38% |
| 2025-10-20 | 70.25 | 69.57 | 0.19 | 0.27% | 69.12 | 70.40 | 63833 | 44454.20 | 1.14% |
| 2025-10-17 | 70.77 | 69.38 | -1.52 | -2.14% | 69.00 | 71.25 | 87925 | 61528.80 | 1.58% |
| 2025-10-16 | 70.89 | 70.90 | 0.01 | 0.01% | 70.28 | 72.80 | 104174 | 74640.71 | 1.87% |
| 2025-10-15 | 69.24 | 70.89 | 1.69 | 2.44% | 68.90 | 71.10 | 100956 | 70980.42 | 1.81% |
| 2025-10-14 | 72.31 | 69.20 | -2.90 | -4.02% | 68.89 | 72.80 | 147145 | 103888.73 | 2.64% |
| 2025-10-13 | 70.97 | 72.10 | -1.86 | -2.51% | 70.60 | 72.75 | 110492 | 79461.93 | 1.98% |
| 2025-10-10 | 75.03 | 73.96 | -1.69 | -2.23% | 73.76 | 76.16 | 137156 | 102412.94 | 2.46% |
| 2025-10-09 | 76.02 | 75.65 | -0.25 | -0.33% | 73.88 | 76.72 | 169278 | 127322.34 | 3.03% |
| 2025-09-30 | 76.20 | 75.90 | -0.47 | -0.62% | 75.70 | 77.09 | 133981 | 102177.23 | 2.40% |
| 2025-09-29 | 77.70 | 76.37 | -1.70 | -2.18% | 74.59 | 78.06 | 207390 | 157270.78 | 3.72% |
| 2025-09-26 | 79.01 | 78.07 | -1.55 | -1.95% | 77.53 | 79.72 | 178340 | 139898.00 | 3.20% |
| 2025-09-25 | 81.97 | 79.62 | 0.28 | 0.35% | 78.31 | 82.25 | 318692 | 255468.42 | 5.71% |
| 2025-09-24 | 79.34 | 79.34 | 7.21 | 10.00% | 75.90 | 79.34 | 343321 | 269563.28 | 6.15% |
| 2025-09-23 | 73.15 | 72.13 | -1.47 | -2.00% | 70.78 | 74.94 | 136005 | 98195.34 | 2.44% |
| 2025-09-22 | 72.24 | 73.60 | 2.67 | 3.76% | 72.24 | 75.89 | 181979 | 134158.77 | 3.26% |
| 2025-09-19 | 72.22 | 70.93 | -1.78 | -2.45% | 70.88 | 73.20 | 122605 | 88015.30 | 2.20% |
| 2025-09-18 | 72.50 | 72.71 | 0.02 | 0.03% | 71.55 | 74.43 | 175230 | 128147.79 | 3.14% |
| 2025-09-17 | 73.60 | 72.69 | -1.29 | -1.74% | 71.69 | 74.40 | 160859 | 116684.73 | 2.88% |
| 2025-09-16 | 73.69 | 73.98 | 0.12 | 0.16% | 72.94 | 74.29 | 121378 | 89431.10 | 2.18% |
| 2025-09-15 | 74.18 | 73.86 | -0.29 | -0.39% | 73.68 | 74.96 | 104500 | 77525.73 | 1.87% |
| 2025-09-12 | 74.89 | 74.15 | -0.28 | -0.38% | 72.94 | 75.18 | 144486 | 107017.66 | 2.59% |
| 2025-09-11 | 71.80 | 74.43 | 0.70 | 0.95% | 69.61 | 74.72 | 196653 | 142739.72 | 3.53% |
| 2025-09-10 | 74.70 | 73.73 | -0.57 | -0.77% | 72.82 | 75.31 | 121758 | 90128.81 | 2.18% |
| 2025-09-09 | 76.52 | 74.30 | -2.96 | -3.83% | 73.73 | 77.56 | 169330 | 127697.46 | 3.04% |
| 2025-09-08 | 74.88 | 77.26 | 2.38 | 3.18% | 74.88 | 78.49 | 196561 | 151340.30 | 3.52% |
| 2025-09-05 | 71.77 | 74.88 | 3.32 | 4.64% | 70.93 | 75.19 | 218757 | 159861.28 | 3.90% |
| 2025-09-04 | 78.17 | 71.56 | -5.95 | -7.68% | 70.05 | 78.50 | 332675 | 245024.59 | 5.93% |
| 2025-09-03 | 77.45 | 77.51 | 0.16 | 0.21% | 76.83 | 81.00 | 220975 | 173306.03 | 3.94% |
| 2025-09-02 | 78.49 | 77.35 | -0.87 | -1.11% | 76.77 | 79.56 | 242111 | 188789.17 | 4.31% |
| 2025-09-01 | 72.90 | 78.22 | 5.29 | 7.25% | 72.58 | 78.96 | 266091 | 204075.81 | 4.74% |
| 2025-08-29 | 71.70 | 72.93 | 1.45 | 2.03% | 71.70 | 74.24 | 173365 | 126491.91 | 3.09% |
| 2025-08-28 | 68.33 | 71.48 | 3.01 | 4.40% | 67.89 | 71.69 | 221392 | 153921.30 | 3.94% |
| 2025-08-27 | 70.50 | 68.47 | -2.45 | -3.45% | 68.35 | 71.56 | 194677 | 136646.23 | 3.47% |
| 2025-08-26 | 71.55 | 70.92 | -0.63 | -0.88% | 70.22 | 71.93 | 141577 | 100367.72 | 2.52% |
| 2025-08-25 | 68.79 | 71.55 | 3.00 | 4.38% | 68.30 | 73.03 | 262680 | 185431.25 | 4.68% |
| 2025-08-22 | 67.45 | 68.55 | 1.10 | 1.63% | 67.10 | 69.57 | 173937 | 118964.01 | 3.10% |
| 2025-08-21 | 67.88 | 67.45 | -0.47 | -0.69% | 66.90 | 69.20 | 134683 | 91161.49 | 2.40% |
| 2025-08-20 | 67.10 | 67.92 | -0.11 | -0.16% | 66.15 | 68.80 | 233484 | 157125.42 | 4.16% |
甘李药业(603087)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。
