| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 17.93 | 17.88 | -0.04 | -0.22% | 17.72 | 18.05 | 126015 | 22554.22 | 1.42% |
| 2026-02-05 | 17.95 | 17.92 | -0.03 | -0.17% | 17.85 | 18.08 | 95135 | 17080.06 | 1.07% |
| 2026-02-04 | 17.78 | 17.95 | 0.09 | 0.50% | 17.65 | 17.97 | 103291 | 18379.53 | 1.16% |
| 2026-02-03 | 17.73 | 17.86 | 0.20 | 1.13% | 17.62 | 17.94 | 103374 | 18394.35 | 1.16% |
| 2026-02-02 | 18.20 | 17.66 | -0.58 | -3.18% | 17.63 | 18.24 | 148410 | 26662.70 | 1.67% |
| 2026-01-30 | 18.47 | 18.24 | -0.19 | -1.03% | 18.15 | 18.66 | 145042 | 26604.50 | 1.63% |
| 2026-01-29 | 18.30 | 18.43 | 0.06 | 0.33% | 18.05 | 18.59 | 130793 | 24061.60 | 1.47% |
| 2026-01-28 | 18.71 | 18.37 | -0.34 | -1.82% | 18.34 | 18.74 | 133635 | 24642.86 | 1.50% |
| 2026-01-27 | 19.05 | 18.71 | -0.36 | -1.89% | 18.33 | 19.08 | 169314 | 31555.71 | 1.90% |
| 2026-01-26 | 19.31 | 19.07 | -0.23 | -1.19% | 18.84 | 19.40 | 194188 | 36979.01 | 2.18% |
| 2026-01-23 | 19.06 | 19.30 | 0.27 | 1.42% | 19.06 | 19.44 | 134723 | 25970.94 | 1.51% |
| 2026-01-22 | 19.26 | 19.03 | -0.29 | -1.50% | 18.97 | 19.39 | 148794 | 28453.56 | 1.67% |
| 2026-01-21 | 19.15 | 19.32 | 0.12 | 0.63% | 19.15 | 19.58 | 146264 | 28328.06 | 1.64% |
| 2026-01-20 | 19.50 | 19.20 | -0.27 | -1.39% | 19.10 | 19.58 | 161538 | 31127.44 | 1.82% |
| 2026-01-19 | 19.64 | 19.47 | -0.17 | -0.87% | 19.40 | 19.87 | 173184 | 33930.17 | 1.95% |
| 2026-01-16 | 19.70 | 19.64 | -0.10 | -0.51% | 19.45 | 19.82 | 166274 | 32619.76 | 1.87% |
| 2026-01-15 | 19.56 | 19.74 | 0.13 | 0.66% | 19.43 | 19.91 | 185727 | 36599.20 | 2.09% |
| 2026-01-14 | 19.59 | 19.61 | -0.04 | -0.20% | 19.31 | 20.20 | 329111 | 65113.19 | 3.70% |
| 2026-01-13 | 19.57 | 19.65 | 0.21 | 1.08% | 19.56 | 20.15 | 377612 | 74939.97 | 4.25% |
| 2026-01-12 | 19.55 | 19.44 | 0.00 | 0.00% | 19.19 | 19.70 | 229731 | 44467.34 | 2.58% |
| 2026-01-09 | 18.79 | 19.44 | 0.60 | 3.18% | 18.76 | 19.48 | 243190 | 46534.70 | 2.73% |
| 2026-01-08 | 18.70 | 18.84 | 0.15 | 0.80% | 18.70 | 18.97 | 149772 | 28248.27 | 1.68% |
| 2026-01-07 | 18.61 | 18.69 | 0.09 | 0.48% | 18.56 | 18.88 | 150038 | 28083.83 | 1.69% |
| 2026-01-06 | 18.60 | 18.60 | 0.01 | 0.05% | 18.41 | 18.65 | 131989 | 24451.75 | 1.48% |
| 2026-01-05 | 17.92 | 18.59 | 0.69 | 3.85% | 17.92 | 18.62 | 194566 | 35839.94 | 2.19% |
| 2025-12-31 | 18.06 | 17.90 | -0.16 | -0.89% | 17.90 | 18.28 | 95900 | 17266.39 | 1.08% |
| 2025-12-30 | 18.13 | 18.06 | -0.13 | -0.71% | 18.05 | 18.22 | 80322 | 14545.12 | 0.90% |
| 2025-12-29 | 18.11 | 18.19 | 0.05 | 0.28% | 18.08 | 18.28 | 85198 | 15472.58 | 0.96% |
| 2025-12-26 | 18.40 | 18.14 | -0.24 | -1.31% | 18.13 | 18.41 | 101545 | 18518.58 | 1.14% |
| 2025-12-25 | 18.30 | 18.38 | 0.11 | 0.60% | 18.18 | 18.45 | 83228 | 15248.93 | 0.94% |
| 2025-12-24 | 18.19 | 18.27 | 0.08 | 0.44% | 18.17 | 18.38 | 72074 | 13171.48 | 0.81% |
| 2025-12-23 | 18.23 | 18.19 | -0.03 | -0.16% | 18.14 | 18.36 | 87388 | 15949.00 | 0.98% |
| 2025-12-22 | 18.23 | 18.22 | -0.07 | -0.38% | 18.15 | 18.36 | 87663 | 15995.87 | 0.99% |
| 2025-12-19 | 18.02 | 18.29 | 0.30 | 1.67% | 17.91 | 18.39 | 119148 | 21735.13 | 1.34% |
| 2025-12-18 | 17.88 | 17.99 | 0.11 | 0.62% | 17.79 | 18.14 | 97181 | 17514.61 | 1.09% |
| 2025-12-17 | 17.50 | 17.88 | 0.37 | 2.11% | 17.50 | 17.89 | 107325 | 19042.15 | 1.21% |
| 2025-12-16 | 17.81 | 17.51 | -0.29 | -1.63% | 17.50 | 17.88 | 105764 | 18636.26 | 1.19% |
| 2025-12-15 | 18.06 | 17.80 | -0.44 | -2.41% | 17.80 | 18.13 | 139273 | 24985.25 | 1.57% |
| 2025-12-12 | 18.24 | 18.24 | -0.02 | -0.11% | 18.01 | 18.31 | 98807 | 17962.83 | 1.11% |
| 2025-12-11 | 18.22 | 18.26 | 0.08 | 0.44% | 18.15 | 18.40 | 108229 | 19762.93 | 1.22% |
| 2025-12-10 | 18.16 | 18.18 | -0.12 | -0.66% | 17.90 | 18.20 | 100764 | 18195.80 | 1.13% |
| 2025-12-09 | 18.39 | 18.30 | -0.13 | -0.71% | 18.25 | 18.75 | 121309 | 22447.50 | 1.36% |
| 2025-12-08 | 18.50 | 18.43 | -0.01 | -0.05% | 18.39 | 18.62 | 100602 | 18577.20 | 1.13% |
| 2025-12-05 | 18.16 | 18.44 | 0.26 | 1.43% | 17.87 | 18.46 | 121411 | 22099.83 | 1.37% |
| 2025-12-04 | 18.20 | 18.18 | 0.00 | 0.00% | 18.01 | 18.23 | 82029 | 14871.59 | 0.92% |
| 2025-12-03 | 18.11 | 18.18 | 0.10 | 0.55% | 18.05 | 18.27 | 87312 | 15835.24 | 0.98% |
| 2025-12-02 | 18.51 | 18.08 | -0.43 | -2.32% | 18.02 | 18.52 | 158042 | 28744.75 | 1.78% |
| 2025-12-01 | 18.60 | 18.51 | -0.13 | -0.70% | 18.45 | 18.71 | 137014 | 25442.42 | 1.54% |
| 2025-11-28 | 18.69 | 18.64 | -0.07 | -0.37% | 18.35 | 18.76 | 129502 | 24003.24 | 1.46% |
| 2025-11-27 | 18.84 | 18.71 | -0.12 | -0.64% | 18.53 | 18.92 | 123431 | 23148.91 | 1.39% |
| 2025-11-26 | 18.75 | 18.83 | 0.08 | 0.43% | 18.74 | 19.15 | 147451 | 27963.78 | 1.66% |
| 2025-11-25 | 18.96 | 18.75 | -0.16 | -0.85% | 18.74 | 19.16 | 181137 | 34342.57 | 2.04% |
| 2025-11-24 | 18.75 | 18.91 | 0.29 | 1.56% | 18.61 | 19.06 | 176651 | 33353.62 | 1.99% |
| 2025-11-21 | 19.50 | 18.62 | -1.08 | -5.48% | 18.53 | 19.81 | 345005 | 65444.40 | 3.88% |
| 2025-11-20 | 20.15 | 19.70 | -0.42 | -2.09% | 19.64 | 20.27 | 244739 | 48659.38 | 2.75% |
| 2025-11-19 | 21.40 | 20.12 | -1.34 | -6.24% | 20.02 | 21.70 | 446910 | 91535.17 | 5.02% |
| 2025-11-18 | 21.70 | 21.46 | -0.41 | -1.87% | 21.30 | 21.89 | 287825 | 61976.87 | 3.24% |
| 2025-11-17 | 21.52 | 21.87 | 0.41 | 1.91% | 21.18 | 22.25 | 508358 | 109976.34 | 5.72% |
| 2025-11-14 | 20.17 | 21.46 | 1.12 | 5.51% | 20.12 | 21.90 | 646045 | 137294.69 | 7.26% |
| 2025-11-13 | 19.94 | 20.34 | 0.42 | 2.11% | 19.60 | 20.39 | 356858 | 71957.17 | 4.01% |
| 2025-11-12 | 19.96 | 19.92 | 0.04 | 0.20% | 19.74 | 20.30 | 306345 | 61290.91 | 3.44% |
| 2025-11-11 | 19.88 | 19.88 | 0.01 | 0.05% | 19.60 | 19.99 | 222765 | 44118.62 | 2.50% |
| 2025-11-10 | 19.35 | 19.87 | 0.44 | 2.26% | 19.20 | 19.88 | 245775 | 47998.39 | 2.76% |
| 2025-11-07 | 19.46 | 19.43 | -0.17 | -0.87% | 19.34 | 19.74 | 175105 | 34126.49 | 1.97% |
| 2025-11-06 | 19.38 | 19.60 | 0.15 | 0.77% | 19.28 | 19.60 | 165125 | 32140.55 | 1.86% |
| 2025-11-05 | 19.60 | 19.45 | -0.30 | -1.52% | 19.26 | 19.86 | 245442 | 47828.72 | 2.76% |
| 2025-11-04 | 20.08 | 19.75 | -0.51 | -2.52% | 19.63 | 20.20 | 260956 | 51723.79 | 2.93% |
| 2025-11-03 | 20.14 | 20.26 | 0.30 | 1.50% | 19.86 | 20.50 | 413522 | 83698.91 | 4.65% |
| 2025-10-31 | 19.20 | 19.96 | 0.73 | 3.80% | 19.16 | 20.10 | 418690 | 82860.88 | 4.71% |
| 2025-10-30 | 19.90 | 19.23 | -0.77 | -3.85% | 19.22 | 19.90 | 305983 | 59557.81 | 3.44% |
| 2025-10-29 | 19.53 | 20.00 | 0.55 | 2.83% | 19.23 | 20.07 | 310343 | 61117.79 | 3.49% |
| 2025-10-28 | 19.83 | 19.45 | -0.41 | -2.06% | 19.38 | 19.98 | 208691 | 40876.02 | 2.35% |
| 2025-10-27 | 19.70 | 19.86 | 0.58 | 3.01% | 19.41 | 20.31 | 454487 | 90362.17 | 5.11% |
| 2025-10-24 | 18.88 | 19.28 | 0.47 | 2.50% | 18.87 | 19.75 | 281297 | 54412.24 | 3.16% |
| 2025-10-23 | 18.96 | 18.81 | -0.23 | -1.21% | 18.45 | 19.10 | 192241 | 35843.80 | 2.16% |
| 2025-10-22 | 19.16 | 19.04 | -0.29 | -1.50% | 18.93 | 19.61 | 183080 | 34981.62 | 2.06% |
| 2025-10-21 | 18.90 | 19.33 | 0.49 | 2.60% | 18.73 | 19.33 | 243599 | 46522.10 | 2.74% |
| 2025-10-20 | 19.19 | 18.84 | -0.01 | -0.05% | 18.68 | 19.31 | 233864 | 44356.66 | 2.63% |
| 2025-10-17 | 19.70 | 18.85 | -0.93 | -4.70% | 18.80 | 19.86 | 324417 | 62331.20 | 3.65% |
| 2025-10-16 | 20.10 | 19.78 | -0.95 | -4.58% | 19.57 | 20.22 | 522534 | 103864.66 | 5.87% |
九洲药业(603456)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。
