| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 18.06 | 18.69 | 0.63 | 3.49% | 18.06 | 18.96 | 228965 | 42807.10 | 5.76% |
| 2025-07-31 | 18.44 | 18.06 | -0.28 | -1.53% | 17.96 | 18.49 | 132055 | 23987.40 | 3.32% |
| 2025-07-30 | 17.95 | 18.34 | 0.45 | 2.52% | 17.90 | 18.71 | 235469 | 43288.18 | 5.93% |
| 2025-07-29 | 17.83 | 17.89 | 0.06 | 0.34% | 17.60 | 17.91 | 87170 | 15503.23 | 2.19% |
| 2025-07-28 | 17.92 | 17.83 | 0.14 | 0.79% | 17.81 | 18.15 | 103048 | 18453.15 | 2.59% |
| 2025-07-25 | 17.83 | 17.69 | -0.01 | -0.06% | 17.65 | 17.92 | 85575 | 15220.91 | 2.15% |
| 2025-07-24 | 17.54 | 17.70 | 0.09 | 0.51% | 17.53 | 17.71 | 66066 | 11653.02 | 1.66% |
| 2025-07-23 | 17.59 | 17.61 | 0.01 | 0.06% | 17.57 | 17.84 | 85128 | 15062.82 | 2.14% |
| 2025-07-22 | 17.52 | 17.60 | 0.08 | 0.46% | 17.44 | 17.65 | 71132 | 12488.78 | 1.79% |
| 2025-07-21 | 17.40 | 17.52 | 0.08 | 0.46% | 17.36 | 17.54 | 63082 | 11028.78 | 1.59% |
| 2025-07-18 | 17.43 | 17.44 | 0.00 | 0.00% | 17.29 | 17.49 | 50140 | 8704.73 | 1.26% |
| 2025-07-17 | 17.28 | 17.44 | 0.21 | 1.22% | 17.28 | 17.62 | 91030 | 15901.18 | 2.29% |
| 2025-07-16 | 17.14 | 17.23 | 0.12 | 0.70% | 17.12 | 17.25 | 45696 | 7851.05 | 1.15% |
| 2025-07-15 | 17.30 | 17.11 | -0.20 | -1.16% | 17.00 | 17.31 | 67824 | 11612.10 | 1.71% |
| 2025-07-14 | 17.29 | 17.31 | 0.02 | 0.12% | 17.26 | 17.37 | 35780 | 6192.95 | 0.90% |
| 2025-07-11 | 17.26 | 17.29 | 0.00 | 0.00% | 17.22 | 17.36 | 56632 | 9803.25 | 1.43% |
| 2025-07-10 | 17.08 | 17.29 | 0.19 | 1.11% | 17.08 | 17.29 | 58003 | 9986.66 | 1.46% |
| 2025-07-09 | 17.10 | 17.10 | -0.03 | -0.18% | 17.07 | 17.18 | 53382 | 9143.01 | 1.34% |
| 2025-07-08 | 17.14 | 17.13 | 0.02 | 0.12% | 17.07 | 17.23 | 53135 | 9096.88 | 1.34% |
| 2025-07-07 | 17.18 | 17.11 | -0.08 | -0.47% | 17.11 | 17.21 | 53418 | 9154.28 | 1.34% |
| 2025-07-04 | 17.07 | 17.19 | 0.16 | 0.94% | 16.99 | 17.35 | 102890 | 17680.28 | 2.59% |
| 2025-07-03 | 16.95 | 17.03 | 0.09 | 0.53% | 16.93 | 17.05 | 51078 | 8681.08 | 1.29% |
| 2025-07-02 | 16.92 | 16.94 | 0.03 | 0.18% | 16.87 | 17.01 | 41982 | 7109.33 | 1.06% |
| 2025-07-01 | 16.83 | 16.91 | 0.00 | 0.00% | 16.81 | 16.94 | 42667 | 7205.66 | 1.07% |
| 2025-06-30 | 16.86 | 16.91 | 0.06 | 0.36% | 16.77 | 17.11 | 45944 | 7753.47 | 1.16% |
| 2025-06-27 | 16.74 | 16.85 | 0.11 | 0.66% | 16.73 | 16.96 | 48162 | 8123.17 | 1.21% |
| 2025-06-26 | 16.78 | 16.74 | -0.03 | -0.18% | 16.72 | 16.80 | 31837 | 5336.01 | 0.80% |
| 2025-06-25 | 16.77 | 16.77 | 0.03 | 0.18% | 16.66 | 16.81 | 39847 | 6665.36 | 1.00% |
| 2025-06-24 | 16.59 | 16.74 | 0.19 | 1.15% | 16.56 | 16.76 | 39612 | 6609.26 | 1.00% |
| 2025-06-23 | 16.43 | 16.55 | 0.02 | 0.12% | 16.41 | 16.59 | 26819 | 4429.29 | 0.68% |
| 2025-06-20 | 16.40 | 16.53 | 0.17 | 1.04% | 16.39 | 16.58 | 35530 | 5859.78 | 0.89% |
| 2025-06-19 | 16.57 | 16.36 | -0.21 | -1.27% | 16.32 | 16.60 | 53495 | 8787.89 | 1.35% |
| 2025-06-18 | 16.72 | 16.57 | -0.19 | -1.13% | 16.52 | 16.73 | 46498 | 7715.15 | 1.17% |
| 2025-06-17 | 16.79 | 16.76 | -0.02 | -0.12% | 16.67 | 16.92 | 51206 | 8583.34 | 1.29% |
| 2025-06-16 | 16.82 | 16.78 | -0.10 | -0.59% | 16.75 | 16.92 | 50442 | 8487.09 | 1.27% |
| 2025-06-13 | 17.03 | 16.88 | -0.16 | -0.94% | 16.77 | 17.05 | 53429 | 9010.18 | 1.35% |
| 2025-06-12 | 17.04 | 17.04 | 0.00 | 0.00% | 16.95 | 17.07 | 40653 | 6911.41 | 1.02% |
| 2025-06-11 | 17.01 | 17.04 | 0.04 | 0.24% | 17.00 | 17.10 | 36161 | 6162.84 | 0.91% |
| 2025-06-10 | 17.00 | 17.00 | 0.00 | 0.00% | 16.86 | 17.10 | 53267 | 9053.89 | 1.34% |
| 2025-06-09 | 16.92 | 17.00 | 0.10 | 0.59% | 16.86 | 17.05 | 38225 | 6496.24 | 0.96% |
| 2025-06-06 | 16.95 | 16.90 | 0.01 | 0.06% | 16.82 | 16.96 | 31688 | 5350.84 | 0.80% |
| 2025-06-05 | 17.09 | 16.89 | -0.19 | -1.11% | 16.86 | 17.14 | 48284 | 8182.66 | 1.22% |
| 2025-06-04 | 17.01 | 17.08 | 0.04 | 0.23% | 16.93 | 17.09 | 47620 | 8097.65 | 1.20% |
| 2025-06-03 | 16.80 | 17.04 | 0.25 | 1.49% | 16.75 | 17.10 | 70495 | 11938.08 | 1.77% |
| 2025-05-30 | 16.76 | 16.79 | 0.02 | 0.12% | 16.70 | 16.88 | 54280 | 9121.40 | 1.37% |
| 2025-05-29 | 16.65 | 16.77 | 0.21 | 1.27% | 16.53 | 16.78 | 66295 | 11054.33 | 1.67% |
| 2025-05-28 | 17.40 | 17.31 | -0.14 | -0.80% | 17.27 | 17.42 | 52396 | 9078.01 | 1.32% |
| 2025-05-27 | 17.30 | 17.45 | 0.17 | 0.98% | 17.27 | 17.46 | 67653 | 11755.86 | 1.70% |
| 2025-05-26 | 17.24 | 17.28 | 0.04 | 0.23% | 17.15 | 17.34 | 42500 | 7332.07 | 1.07% |
| 2025-05-23 | 17.24 | 17.24 | 0.04 | 0.23% | 17.23 | 17.46 | 77263 | 13417.43 | 1.95% |
| 2025-05-22 | 17.31 | 17.20 | -0.11 | -0.64% | 17.14 | 17.31 | 48272 | 8312.19 | 1.22% |
| 2025-05-21 | 17.21 | 17.31 | 0.09 | 0.52% | 17.21 | 17.38 | 61071 | 10569.44 | 1.54% |
| 2025-05-20 | 17.17 | 17.22 | 0.05 | 0.29% | 17.10 | 17.26 | 75556 | 12981.13 | 1.90% |
| 2025-05-19 | 17.21 | 17.17 | -0.02 | -0.12% | 17.11 | 17.23 | 42407 | 7275.07 | 1.07% |
| 2025-05-16 | 17.16 | 17.19 | 0.03 | 0.17% | 17.13 | 17.24 | 30679 | 5273.73 | 0.77% |
| 2025-05-15 | 17.25 | 17.16 | -0.12 | -0.69% | 17.14 | 17.29 | 39645 | 6825.37 | 1.00% |
| 2025-05-14 | 17.25 | 17.28 | 0.03 | 0.17% | 17.14 | 17.30 | 46722 | 8044.56 | 1.18% |
| 2025-05-13 | 17.27 | 17.25 | 0.04 | 0.23% | 17.21 | 17.31 | 61866 | 10682.40 | 1.56% |
| 2025-05-12 | 17.19 | 17.21 | -0.01 | -0.06% | 17.12 | 17.27 | 51281 | 8805.28 | 1.29% |
| 2025-05-09 | 17.27 | 17.22 | -0.01 | -0.06% | 17.10 | 17.29 | 50579 | 8713.27 | 1.27% |
| 2025-05-08 | 17.18 | 17.23 | 0.03 | 0.17% | 17.12 | 17.23 | 42281 | 7270.87 | 1.06% |
| 2025-05-07 | 17.24 | 17.20 | 0.09 | 0.53% | 17.10 | 17.29 | 66043 | 11333.67 | 1.66% |
| 2025-05-06 | 16.97 | 17.11 | 0.18 | 1.06% | 16.93 | 17.11 | 70081 | 11946.69 | 1.76% |
| 2025-04-30 | 16.93 | 16.93 | -0.07 | -0.41% | 16.88 | 17.05 | 65462 | 11098.60 | 1.65% |
| 2025-04-29 | 16.60 | 17.00 | 0.46 | 2.78% | 16.60 | 17.03 | 110597 | 18700.51 | 2.78% |
| 2025-04-28 | 16.87 | 16.54 | -0.33 | -1.96% | 16.51 | 16.87 | 87596 | 14569.48 | 2.21% |
| 2025-04-25 | 16.97 | 16.87 | -0.03 | -0.18% | 16.84 | 17.04 | 48128 | 8142.70 | 1.21% |
| 2025-04-24 | 17.00 | 16.90 | -0.07 | -0.41% | 16.85 | 17.07 | 52281 | 8853.18 | 1.32% |
| 2025-04-23 | 16.92 | 16.97 | 0.08 | 0.47% | 16.85 | 17.00 | 46834 | 7926.45 | 1.18% |
| 2025-04-22 | 16.78 | 16.89 | 0.09 | 0.54% | 16.77 | 16.93 | 52914 | 8921.18 | 1.33% |
| 2025-04-21 | 16.81 | 16.80 | 0.00 | 0.00% | 16.67 | 16.85 | 50950 | 8556.44 | 1.28% |
| 2025-04-18 | 16.80 | 16.80 | 0.00 | 0.00% | 16.73 | 16.88 | 30885 | 5185.00 | 0.78% |
| 2025-04-17 | 16.60 | 16.80 | 0.08 | 0.48% | 16.60 | 16.84 | 45578 | 7647.27 | 1.15% |
| 2025-04-16 | 16.81 | 16.72 | -0.13 | -0.77% | 16.53 | 16.82 | 50265 | 8382.97 | 1.27% |
| 2025-04-15 | 16.75 | 16.85 | 0.08 | 0.48% | 16.70 | 16.86 | 56212 | 9435.00 | 1.42% |
| 2025-04-14 | 16.80 | 16.77 | 0.08 | 0.48% | 16.72 | 16.84 | 65093 | 10915.69 | 1.64% |
| 2025-04-11 | 16.66 | 16.69 | -0.03 | -0.18% | 16.60 | 16.77 | 76039 | 12688.85 | 1.91% |
| 2025-04-10 | 16.75 | 16.72 | 0.14 | 0.84% | 16.69 | 16.99 | 114835 | 19289.07 | 2.89% |
| 2025-04-09 | 16.33 | 16.58 | 0.14 | 0.85% | 15.92 | 16.66 | 103721 | 16920.35 | 2.61% |
| 2025-04-08 | 16.19 | 16.44 | 0.47 | 2.94% | 16.12 | 16.55 | 117278 | 19232.53 | 2.95% |
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。
