| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 17.03 | 15.97 | -1.76 | -9.93% | 15.96 | 17.15 | 191783 | 31676.14 | 4.83% |
| 2025-04-03 | 17.70 | 17.73 | -0.09 | -0.51% | 17.62 | 17.88 | 62487 | 11090.38 | 1.57% |
| 2025-04-02 | 17.74 | 17.82 | 0.06 | 0.34% | 17.64 | 17.85 | 49879 | 8859.06 | 1.26% |
| 2025-04-01 | 17.52 | 17.76 | 0.26 | 1.49% | 17.52 | 17.92 | 95516 | 16956.91 | 2.40% |
| 2025-03-31 | 17.72 | 17.50 | -0.28 | -1.57% | 17.39 | 17.77 | 90125 | 15805.67 | 2.27% |
| 2025-03-28 | 17.92 | 17.78 | -0.17 | -0.95% | 17.73 | 18.06 | 98824 | 17668.74 | 2.49% |
| 2025-03-27 | 18.24 | 17.95 | -0.45 | -2.45% | 17.71 | 18.24 | 180512 | 32285.36 | 4.54% |
| 2025-03-26 | 18.52 | 18.40 | -0.12 | -0.65% | 18.31 | 18.57 | 60642 | 11178.75 | 1.53% |
| 2025-03-25 | 18.20 | 18.52 | 0.30 | 1.65% | 18.13 | 18.54 | 81234 | 14935.59 | 2.05% |
| 2025-03-24 | 18.20 | 18.22 | 0.00 | 0.00% | 17.98 | 18.39 | 89550 | 16262.32 | 2.25% |
| 2025-03-21 | 18.66 | 18.22 | -0.36 | -1.94% | 18.19 | 18.85 | 113906 | 20987.55 | 2.87% |
| 2025-03-20 | 18.93 | 18.58 | -0.33 | -1.75% | 18.54 | 18.93 | 88398 | 16541.50 | 2.23% |
| 2025-03-19 | 18.62 | 18.91 | 0.24 | 1.29% | 18.60 | 19.09 | 126838 | 23992.06 | 3.19% |
| 2025-03-18 | 18.52 | 18.67 | 0.15 | 0.81% | 18.44 | 18.88 | 96990 | 18069.10 | 2.44% |
| 2025-03-17 | 18.80 | 18.52 | -0.10 | -0.54% | 18.49 | 18.80 | 129211 | 24049.92 | 3.25% |
| 2025-03-14 | 18.44 | 18.62 | 0.02 | 0.11% | 18.42 | 18.88 | 190645 | 35384.11 | 4.80% |
| 2025-03-13 | 17.98 | 18.60 | 1.00 | 5.68% | 17.95 | 18.86 | 344076 | 63532.09 | 8.66% |
| 2025-03-12 | 17.69 | 17.60 | -0.11 | -0.62% | 17.58 | 17.72 | 66942 | 11802.60 | 1.69% |
| 2025-03-11 | 17.62 | 17.71 | -0.23 | -1.28% | 17.52 | 17.78 | 107801 | 19020.10 | 2.71% |
| 2025-03-10 | 17.72 | 17.94 | 0.67 | 3.88% | 17.54 | 17.94 | 193337 | 34335.90 | 4.87% |
| 2025-03-07 | 17.30 | 17.27 | -0.04 | -0.23% | 17.22 | 17.35 | 40531 | 7004.69 | 1.02% |
| 2025-03-06 | 17.18 | 17.31 | 0.14 | 0.82% | 17.14 | 17.33 | 57023 | 9845.99 | 1.44% |
| 2025-03-05 | 17.20 | 17.17 | -0.05 | -0.29% | 17.07 | 17.22 | 38210 | 6547.98 | 0.96% |
| 2025-03-04 | 17.10 | 17.22 | 0.12 | 0.70% | 17.02 | 17.26 | 35014 | 6013.20 | 0.88% |
| 2025-03-03 | 17.11 | 17.10 | 0.00 | 0.00% | 17.09 | 17.27 | 53748 | 9231.04 | 1.35% |
| 2025-02-28 | 17.35 | 17.10 | -0.28 | -1.61% | 17.06 | 17.44 | 84552 | 14556.86 | 2.13% |
| 2025-02-27 | 17.38 | 17.38 | 0.00 | 0.00% | 17.21 | 17.42 | 59884 | 10375.17 | 1.51% |
| 2025-02-26 | 17.23 | 17.38 | 0.18 | 1.05% | 17.22 | 17.40 | 49531 | 8583.63 | 1.25% |
| 2025-02-25 | 17.44 | 17.20 | -0.31 | -1.77% | 17.17 | 17.44 | 69803 | 12099.91 | 1.76% |
| 2025-02-24 | 17.60 | 17.51 | -0.12 | -0.68% | 17.45 | 17.65 | 66930 | 11757.21 | 1.69% |
| 2025-02-21 | 17.50 | 17.63 | 0.05 | 0.28% | 17.31 | 17.67 | 99229 | 17330.14 | 2.50% |
| 2025-02-20 | 17.50 | 17.58 | 0.06 | 0.34% | 17.41 | 17.69 | 77494 | 13606.23 | 1.95% |
| 2025-02-19 | 17.57 | 17.52 | 0.02 | 0.11% | 17.41 | 17.57 | 75094 | 13136.36 | 1.89% |
| 2025-02-18 | 17.88 | 17.50 | -0.37 | -2.07% | 17.42 | 17.91 | 99478 | 17536.05 | 2.50% |
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。
