| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 18.65 | 18.45 | -0.15 | -0.81% | 18.42 | 18.72 | 50672 | 9397.17 | 1.28% |
| 2025-11-19 | 18.78 | 18.60 | -0.22 | -1.17% | 18.51 | 18.87 | 47188 | 8791.56 | 1.19% |
| 2025-11-18 | 19.03 | 18.82 | -0.21 | -1.10% | 18.74 | 19.11 | 57494 | 10852.94 | 1.45% |
| 2025-11-17 | 19.39 | 19.03 | -0.36 | -1.86% | 18.96 | 19.52 | 82617 | 15857.13 | 2.08% |
| 2025-11-14 | 19.22 | 19.39 | 0.11 | 0.57% | 19.19 | 19.64 | 103469 | 20138.63 | 2.61% |
| 2025-11-13 | 19.39 | 19.28 | -0.13 | -0.67% | 19.09 | 19.44 | 79612 | 15343.27 | 2.00% |
| 2025-11-12 | 19.37 | 19.41 | 0.07 | 0.36% | 19.31 | 19.48 | 65558 | 12721.09 | 1.65% |
| 2025-11-11 | 19.37 | 19.34 | -0.01 | -0.05% | 19.27 | 19.41 | 45540 | 8806.22 | 1.15% |
| 2025-11-10 | 19.23 | 19.35 | 0.11 | 0.57% | 19.12 | 19.47 | 69342 | 13410.48 | 1.75% |
| 2025-11-07 | 18.96 | 19.24 | 0.24 | 1.26% | 18.91 | 19.35 | 88377 | 16943.65 | 2.23% |
| 2025-11-06 | 18.97 | 19.00 | 0.02 | 0.11% | 18.82 | 19.03 | 56064 | 10612.22 | 1.41% |
| 2025-11-05 | 18.80 | 18.98 | 0.29 | 1.55% | 18.70 | 19.04 | 86605 | 16329.97 | 2.18% |
| 2025-11-04 | 18.78 | 18.69 | -0.13 | -0.69% | 18.58 | 18.78 | 42935 | 8029.35 | 1.08% |
| 2025-11-03 | 18.71 | 18.82 | 0.16 | 0.86% | 18.50 | 18.84 | 60432 | 11321.80 | 1.52% |
| 2025-10-31 | 18.36 | 18.66 | 0.31 | 1.69% | 18.36 | 18.72 | 73828 | 13683.79 | 1.86% |
| 2025-10-30 | 18.21 | 18.35 | 0.01 | 0.05% | 18.21 | 18.60 | 69442 | 12805.01 | 1.75% |
| 2025-10-29 | 18.45 | 18.34 | -0.14 | -0.76% | 18.19 | 18.47 | 54776 | 10029.38 | 1.38% |
| 2025-10-28 | 18.59 | 18.48 | -0.12 | -0.65% | 18.45 | 18.61 | 42990 | 7961.45 | 1.08% |
| 2025-10-27 | 18.44 | 18.60 | 0.17 | 0.92% | 18.41 | 18.69 | 57853 | 10721.75 | 1.46% |
| 2025-10-24 | 18.70 | 18.43 | -0.27 | -1.44% | 18.30 | 18.77 | 93737 | 17343.78 | 2.36% |
| 2025-10-23 | 18.68 | 18.70 | -0.01 | -0.05% | 18.53 | 18.75 | 42617 | 7936.04 | 1.07% |
| 2025-10-22 | 18.73 | 18.71 | -0.06 | -0.32% | 18.67 | 18.85 | 39624 | 7429.84 | 1.00% |
| 2025-10-21 | 18.58 | 18.77 | 0.19 | 1.02% | 18.52 | 18.82 | 54297 | 10139.44 | 1.37% |
| 2025-10-20 | 18.62 | 18.58 | 0.03 | 0.16% | 18.42 | 18.73 | 50625 | 9391.76 | 1.27% |
| 2025-10-17 | 18.83 | 18.55 | -0.30 | -1.59% | 18.51 | 18.99 | 65314 | 12230.76 | 1.64% |
| 2025-10-16 | 19.19 | 18.85 | -0.32 | -1.67% | 18.83 | 19.20 | 63665 | 12076.87 | 1.60% |
| 2025-10-15 | 18.84 | 19.17 | 0.35 | 1.86% | 18.83 | 19.18 | 66816 | 12724.37 | 1.68% |
| 2025-10-14 | 18.83 | 18.82 | -0.05 | -0.26% | 18.77 | 19.08 | 80655 | 15260.14 | 2.03% |
| 2025-10-13 | 18.71 | 18.87 | -0.33 | -1.72% | 18.51 | 18.93 | 96801 | 18063.20 | 2.44% |
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。
