| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.41 | 16.60 | 0.37 | 2.28% | 16.30 | 16.62 | 41472 | 6826.07 | 1.04% |
| 2026-03-23 | 16.69 | 16.23 | -0.69 | -4.08% | 16.18 | 16.69 | 74432 | 12251.03 | 1.87% |
| 2026-03-20 | 17.16 | 16.92 | -0.20 | -1.17% | 16.91 | 17.21 | 51923 | 8842.41 | 1.31% |
| 2026-03-19 | 17.27 | 17.12 | -0.26 | -1.50% | 17.11 | 17.33 | 36978 | 6362.75 | 0.93% |
| 2026-03-18 | 17.33 | 17.38 | 0.02 | 0.12% | 17.18 | 17.44 | 34768 | 6003.66 | 0.88% |
| 2026-03-17 | 17.46 | 17.36 | -0.07 | -0.40% | 17.34 | 17.57 | 36538 | 6379.58 | 0.92% |
| 2026-03-16 | 17.60 | 17.43 | -0.08 | -0.46% | 17.35 | 17.60 | 30801 | 5368.49 | 0.78% |
| 2026-03-13 | 17.49 | 17.51 | 0.00 | 0.00% | 17.41 | 17.58 | 34338 | 6019.13 | 0.86% |
| 2026-03-12 | 17.47 | 17.51 | 0.03 | 0.17% | 17.42 | 17.55 | 34161 | 5972.33 | 0.86% |
| 2026-03-11 | 17.45 | 17.48 | 0.04 | 0.23% | 17.33 | 17.50 | 32499 | 5659.77 | 0.82% |
| 2026-03-10 | 17.36 | 17.44 | 0.14 | 0.81% | 17.35 | 17.46 | 40827 | 7105.98 | 1.03% |
| 2026-03-09 | 17.37 | 17.30 | -0.22 | -1.26% | 17.25 | 17.42 | 51577 | 8938.76 | 1.30% |
| 2026-03-06 | 17.18 | 17.52 | 0.31 | 1.80% | 17.14 | 17.55 | 50180 | 8717.50 | 1.26% |
| 2026-03-05 | 17.29 | 17.21 | 0.06 | 0.35% | 17.18 | 17.30 | 42898 | 7393.73 | 1.08% |
| 2026-03-04 | 17.54 | 17.15 | -0.42 | -2.39% | 17.10 | 17.54 | 80754 | 13951.81 | 2.03% |
| 2026-03-03 | 17.83 | 17.57 | -0.21 | -1.18% | 17.51 | 18.07 | 70068 | 12467.90 | 1.76% |
| 2026-03-02 | 17.85 | 17.78 | -0.20 | -1.11% | 17.63 | 17.92 | 63341 | 11254.59 | 1.59% |
| 2026-02-27 | 17.90 | 17.98 | 0.06 | 0.33% | 17.89 | 18.00 | 31158 | 5596.81 | 0.78% |
| 2026-02-26 | 18.04 | 17.92 | -0.09 | -0.50% | 17.88 | 18.04 | 46695 | 8371.09 | 1.18% |
| 2026-02-25 | 18.02 | 18.01 | -0.01 | -0.06% | 17.98 | 18.14 | 62837 | 11353.73 | 1.58% |
| 2026-02-24 | 17.90 | 18.02 | 0.17 | 0.95% | 17.89 | 18.03 | 51226 | 9204.25 | 1.29% |
| 2026-02-13 | 17.90 | 17.85 | -0.03 | -0.17% | 17.83 | 17.94 | 38223 | 6832.75 | 0.96% |
| 2026-02-12 | 17.97 | 17.88 | -0.11 | -0.61% | 17.86 | 17.99 | 32963 | 5903.83 | 0.83% |
| 2026-02-11 | 18.03 | 17.99 | -0.04 | -0.22% | 17.98 | 18.08 | 33190 | 5982.61 | 0.84% |
| 2026-02-10 | 18.12 | 18.03 | -0.08 | -0.44% | 18.01 | 18.12 | 47860 | 8637.88 | 1.20% |
| 2026-02-09 | 18.17 | 18.11 | 0.01 | 0.06% | 18.08 | 18.23 | 42846 | 7763.88 | 1.08% |
| 2026-02-06 | 18.15 | 18.10 | -0.05 | -0.28% | 18.10 | 18.28 | 42508 | 7733.46 | 1.07% |
| 2026-02-05 | 18.13 | 18.15 | -0.01 | -0.06% | 18.07 | 18.21 | 35806 | 6494.41 | 0.90% |
| 2026-02-04 | 18.05 | 18.16 | 0.11 | 0.61% | 17.98 | 18.16 | 38784 | 7018.44 | 0.98% |
| 2026-02-03 | 18.01 | 18.05 | 0.19 | 1.06% | 17.92 | 18.06 | 33671 | 6064.64 | 0.85% |
| 2026-02-02 | 18.16 | 17.86 | -0.30 | -1.65% | 17.81 | 18.27 | 70824 | 12789.42 | 1.78% |
| 2026-01-30 | 18.17 | 18.16 | -0.07 | -0.38% | 18.05 | 18.33 | 59603 | 10840.81 | 1.50% |
| 2026-01-29 | 18.33 | 18.23 | -0.09 | -0.49% | 18.11 | 18.33 | 63871 | 11620.77 | 1.61% |
| 2026-01-28 | 18.47 | 18.32 | -0.17 | -0.92% | 18.32 | 18.50 | 65376 | 12019.04 | 1.65% |
| 2026-01-27 | 18.80 | 18.49 | -0.29 | -1.54% | 18.32 | 18.80 | 90788 | 16773.03 | 2.29% |
| 2026-01-26 | 18.74 | 18.78 | 0.07 | 0.37% | 18.52 | 18.83 | 103799 | 19414.52 | 2.61% |
| 2026-01-23 | 18.70 | 18.71 | 0.29 | 1.57% | 18.63 | 19.01 | 146531 | 27492.30 | 3.69% |
| 2026-01-22 | 18.33 | 18.42 | 0.11 | 0.60% | 18.31 | 18.47 | 48632 | 8946.58 | 1.22% |
| 2026-01-21 | 18.38 | 18.31 | -0.11 | -0.60% | 18.27 | 18.43 | 53375 | 9794.80 | 1.34% |
| 2026-01-20 | 18.31 | 18.42 | 0.11 | 0.60% | 18.30 | 18.55 | 64985 | 11954.95 | 1.64% |
| 2026-01-19 | 18.19 | 18.31 | 0.13 | 0.72% | 18.12 | 18.49 | 55160 | 10096.36 | 1.39% |
| 2026-01-16 | 18.67 | 18.18 | -0.40 | -2.15% | 18.15 | 18.67 | 93320 | 17109.66 | 2.35% |
| 2026-01-15 | 18.37 | 18.58 | 0.11 | 0.60% | 18.37 | 18.94 | 79686 | 14846.95 | 2.01% |
| 2026-01-14 | 18.60 | 18.47 | -0.12 | -0.65% | 18.31 | 18.71 | 109270 | 20269.39 | 2.75% |
| 2026-01-13 | 18.59 | 18.59 | 0.00 | 0.00% | 18.54 | 18.83 | 97440 | 18217.52 | 2.45% |
| 2026-01-12 | 18.67 | 18.59 | -0.08 | -0.43% | 18.52 | 18.85 | 75530 | 14052.06 | 1.90% |
| 2026-01-09 | 18.31 | 18.67 | 0.33 | 1.80% | 18.31 | 18.73 | 81595 | 15184.23 | 2.05% |
| 2026-01-08 | 18.40 | 18.34 | -0.06 | -0.33% | 18.28 | 18.44 | 59761 | 10971.65 | 1.50% |
| 2026-01-07 | 18.29 | 18.40 | 0.10 | 0.55% | 18.27 | 18.50 | 78616 | 14461.91 | 1.98% |
| 2026-01-06 | 18.22 | 18.30 | 0.12 | 0.66% | 18.17 | 18.42 | 70198 | 12820.49 | 1.77% |
| 2026-01-05 | 17.81 | 18.18 | 0.36 | 2.02% | 17.78 | 18.40 | 90203 | 16390.55 | 2.27% |
| 2025-12-31 | 17.74 | 17.82 | 0.11 | 0.62% | 17.70 | 17.83 | 35892 | 6374.32 | 0.90% |
| 2025-12-30 | 17.75 | 17.71 | -0.05 | -0.28% | 17.66 | 17.78 | 32590 | 5772.51 | 0.82% |
| 2025-12-29 | 17.95 | 17.76 | -0.21 | -1.17% | 17.70 | 17.98 | 53768 | 9576.67 | 1.35% |
| 2025-12-26 | 18.15 | 17.97 | -0.17 | -0.94% | 17.94 | 18.16 | 54459 | 9820.22 | 1.37% |
| 2025-12-25 | 18.09 | 18.14 | 0.04 | 0.22% | 18.00 | 18.14 | 32655 | 5902.67 | 0.82% |
| 2025-12-24 | 18.11 | 18.10 | -0.02 | -0.11% | 18.01 | 18.12 | 43945 | 7937.27 | 1.11% |
| 2025-12-23 | 18.09 | 18.12 | -0.01 | -0.06% | 18.05 | 18.32 | 46988 | 8535.22 | 1.18% |
| 2025-12-22 | 18.30 | 18.13 | -0.16 | -0.87% | 18.09 | 18.37 | 66694 | 12132.61 | 1.68% |
| 2025-12-19 | 18.45 | 18.29 | -0.19 | -1.03% | 18.20 | 18.46 | 61418 | 11265.04 | 1.55% |
| 2025-12-18 | 17.72 | 18.48 | 0.75 | 4.23% | 17.68 | 18.49 | 131579 | 24054.30 | 3.31% |
| 2025-12-17 | 17.49 | 17.73 | 0.21 | 1.20% | 17.46 | 17.75 | 42350 | 7476.07 | 1.07% |
| 2025-12-16 | 17.51 | 17.52 | -0.06 | -0.34% | 17.38 | 17.58 | 36673 | 6414.02 | 0.92% |
| 2025-12-15 | 17.54 | 17.58 | 0.04 | 0.23% | 17.38 | 17.66 | 63189 | 11079.17 | 1.59% |
| 2025-12-12 | 17.82 | 17.54 | -0.25 | -1.41% | 17.54 | 17.83 | 95593 | 16831.06 | 2.41% |
| 2025-12-11 | 18.10 | 17.79 | -0.25 | -1.39% | 17.73 | 18.14 | 58311 | 10413.45 | 1.47% |
| 2025-12-10 | 17.96 | 18.04 | 0.06 | 0.33% | 17.89 | 18.13 | 40757 | 7338.74 | 1.03% |
| 2025-12-09 | 18.33 | 17.98 | -0.37 | -2.02% | 17.97 | 18.39 | 56547 | 10244.81 | 1.42% |
| 2025-12-08 | 18.48 | 18.35 | -0.05 | -0.27% | 18.27 | 18.58 | 53880 | 9904.44 | 1.36% |
| 2025-12-05 | 18.41 | 18.40 | -0.06 | -0.33% | 18.24 | 18.47 | 44166 | 8111.10 | 1.11% |
| 2025-12-04 | 18.49 | 18.46 | -0.03 | -0.16% | 18.31 | 18.53 | 32211 | 5930.88 | 0.81% |
| 2025-12-03 | 18.32 | 18.49 | 0.11 | 0.60% | 18.28 | 18.51 | 49805 | 9170.67 | 1.25% |
| 2025-12-02 | 18.10 | 18.38 | 0.28 | 1.55% | 18.02 | 18.44 | 52699 | 9630.33 | 1.33% |
| 2025-12-01 | 17.98 | 18.10 | 0.17 | 0.95% | 17.95 | 18.14 | 40047 | 7231.31 | 1.01% |
| 2025-11-28 | 17.97 | 17.93 | -0.05 | -0.28% | 17.85 | 18.02 | 28677 | 5140.90 | 0.72% |
| 2025-11-27 | 18.11 | 17.98 | -0.09 | -0.50% | 17.96 | 18.11 | 41764 | 7523.13 | 1.05% |
| 2025-11-26 | 17.98 | 18.07 | 0.10 | 0.56% | 17.96 | 18.26 | 43618 | 7907.33 | 1.10% |
| 2025-11-25 | 18.00 | 17.97 | 0.07 | 0.39% | 17.93 | 18.09 | 34220 | 6170.32 | 0.86% |
| 2025-11-24 | 17.87 | 17.90 | 0.16 | 0.90% | 17.77 | 18.03 | 43893 | 7871.57 | 1.11% |
| 2025-11-21 | 18.35 | 17.74 | -0.71 | -3.85% | 17.73 | 18.49 | 108902 | 19610.74 | 2.74% |
柳药集团(603368)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。
