| 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 | 4.57 | 4.56 | 0.04 | 0.88% | 4.50 | 4.57 | 52536 | 2386.43 | 0.73% |
| 2026-02-02 | 4.58 | 4.52 | -0.04 | -0.88% | 4.51 | 4.63 | 66706 | 3050.97 | 0.92% |
| 2026-01-30 | 4.60 | 4.56 | -0.04 | -0.87% | 4.53 | 4.64 | 86458 | 3954.67 | 1.20% |
| 2026-01-29 | 4.60 | 4.60 | -0.02 | -0.43% | 4.55 | 4.68 | 71868 | 3321.05 | 1.00% |
| 2026-01-28 | 4.69 | 4.62 | -0.07 | -1.49% | 4.62 | 4.72 | 76646 | 3563.22 | 1.06% |
| 2026-01-27 | 4.84 | 4.69 | -0.12 | -2.49% | 4.63 | 4.85 | 116984 | 5490.82 | 1.62% |
| 2026-01-26 | 4.89 | 4.81 | -0.07 | -1.43% | 4.74 | 4.89 | 125615 | 6013.73 | 1.74% |
| 2026-01-23 | 4.85 | 4.88 | 0.06 | 1.24% | 4.80 | 4.91 | 81689 | 3979.16 | 1.13% |
| 2026-01-22 | 4.77 | 4.82 | 0.05 | 1.05% | 4.73 | 4.83 | 61313 | 2944.35 | 0.85% |
| 2026-01-21 | 4.74 | 4.77 | 0.04 | 0.85% | 4.68 | 4.78 | 67242 | 3186.63 | 0.93% |
| 2026-01-20 | 4.72 | 4.73 | 0.02 | 0.42% | 4.70 | 4.78 | 73756 | 3489.52 | 1.02% |
| 2026-01-19 | 4.72 | 4.71 | -0.01 | -0.21% | 4.67 | 4.76 | 58900 | 2779.56 | 0.82% |
| 2026-01-16 | 4.77 | 4.72 | -0.05 | -1.05% | 4.68 | 4.80 | 77407 | 3652.76 | 1.07% |
| 2026-01-15 | 4.85 | 4.77 | -0.10 | -2.05% | 4.76 | 4.87 | 87333 | 4192.47 | 1.21% |
| 2026-01-14 | 4.97 | 4.87 | -0.11 | -2.21% | 4.82 | 4.97 | 179176 | 8802.41 | 2.48% |
| 2026-01-13 | 4.88 | 4.98 | 0.13 | 2.68% | 4.86 | 5.23 | 232557 | 11609.77 | 3.22% |
| 2026-01-12 | 4.83 | 4.85 | 0.04 | 0.83% | 4.79 | 4.86 | 99674 | 4802.98 | 1.38% |
| 2026-01-09 | 4.73 | 4.81 | 0.07 | 1.48% | 4.70 | 4.82 | 102135 | 4861.62 | 1.42% |
| 2026-01-08 | 4.65 | 4.74 | 0.10 | 2.16% | 4.63 | 4.75 | 78292 | 3683.43 | 1.09% |
| 2026-01-07 | 4.71 | 4.64 | -0.09 | -1.90% | 4.62 | 4.73 | 65217 | 3045.81 | 0.90% |
| 2026-01-06 | 4.72 | 4.73 | 0.03 | 0.64% | 4.63 | 4.73 | 79587 | 3746.66 | 1.10% |
| 2026-01-05 | 4.60 | 4.70 | 0.14 | 3.07% | 4.57 | 4.72 | 88538 | 4138.61 | 1.23% |
| 2025-12-31 | 4.58 | 4.56 | -0.04 | -0.87% | 4.53 | 4.62 | 70238 | 3207.35 | 0.97% |
| 2025-12-30 | 4.61 | 4.60 | -0.03 | -0.65% | 4.54 | 4.63 | 45928 | 2109.55 | 0.64% |
| 2025-12-29 | 4.64 | 4.63 | -0.03 | -0.64% | 4.60 | 4.66 | 50888 | 2354.94 | 0.71% |
| 2025-12-26 | 4.68 | 4.66 | -0.02 | -0.43% | 4.62 | 4.70 | 52898 | 2462.87 | 0.73% |
| 2025-12-25 | 4.66 | 4.68 | 0.02 | 0.43% | 4.60 | 4.69 | 49206 | 2285.83 | 0.68% |
| 2025-12-24 | 4.68 | 4.66 | -0.01 | -0.21% | 4.63 | 4.70 | 69704 | 3247.64 | 0.97% |
| 2025-12-23 | 4.74 | 4.67 | -0.10 | -2.10% | 4.66 | 4.87 | 102395 | 4833.86 | 1.42% |
| 2025-12-22 | 4.71 | 4.77 | 0.05 | 1.06% | 4.69 | 4.85 | 110341 | 5246.13 | 1.53% |
| 2025-12-19 | 4.66 | 4.72 | 0.10 | 2.16% | 4.59 | 4.74 | 88097 | 4132.43 | 1.22% |
| 2025-12-18 | 4.56 | 4.62 | 0.05 | 1.09% | 4.52 | 4.67 | 84791 | 3927.09 | 1.18% |
| 2025-12-17 | 4.54 | 4.57 | 0.03 | 0.66% | 4.47 | 4.58 | 79235 | 3584.49 | 1.10% |
| 2025-12-16 | 4.63 | 4.54 | -0.11 | -2.37% | 4.54 | 4.65 | 78834 | 3612.06 | 1.09% |
| 2025-12-15 | 4.67 | 4.65 | -0.02 | -0.43% | 4.59 | 4.79 | 111822 | 5244.18 | 1.55% |
| 2025-12-12 | 4.69 | 4.67 | -0.04 | -0.85% | 4.66 | 4.77 | 87599 | 4123.96 | 1.21% |
| 2025-12-11 | 4.83 | 4.71 | -0.10 | -2.08% | 4.71 | 4.84 | 90565 | 4308.97 | 1.26% |
| 2025-12-10 | 4.91 | 4.81 | -0.11 | -2.24% | 4.78 | 4.91 | 100500 | 4865.94 | 1.39% |
| 2025-12-09 | 5.00 | 4.92 | -0.07 | -1.40% | 4.91 | 5.02 | 62899 | 3121.60 | 0.87% |
| 2025-12-08 | 5.09 | 4.99 | -0.08 | -1.58% | 4.98 | 5.12 | 87437 | 4402.72 | 1.21% |
| 2025-12-05 | 5.03 | 5.07 | 0.06 | 1.20% | 4.94 | 5.07 | 68501 | 3424.87 | 0.95% |
| 2025-12-04 | 5.10 | 5.01 | -0.07 | -1.38% | 4.99 | 5.12 | 79734 | 4016.81 | 1.11% |
| 2025-12-03 | 5.20 | 5.08 | -0.09 | -1.74% | 5.05 | 5.20 | 73331 | 3740.82 | 1.02% |
| 2025-12-02 | 5.21 | 5.17 | -0.05 | -0.96% | 5.11 | 5.21 | 53049 | 2733.39 | 0.74% |
| 2025-12-01 | 5.26 | 5.22 | -0.04 | -0.76% | 5.15 | 5.27 | 95055 | 4955.60 | 1.32% |
| 2025-11-28 | 5.30 | 5.26 | -0.01 | -0.19% | 5.22 | 5.31 | 48602 | 2555.11 | 0.67% |
| 2025-11-27 | 5.29 | 5.27 | -0.04 | -0.75% | 5.22 | 5.34 | 58179 | 3072.50 | 0.81% |
| 2025-11-26 | 5.33 | 5.31 | 0.02 | 0.38% | 5.28 | 5.45 | 74085 | 3982.09 | 1.03% |
| 2025-11-25 | 5.22 | 5.29 | 0.09 | 1.73% | 5.18 | 5.37 | 72715 | 3853.24 | 1.01% |
| 2025-11-24 | 5.13 | 5.20 | 0.09 | 1.76% | 5.13 | 5.24 | 76849 | 3983.33 | 1.07% |
| 2025-11-21 | 5.31 | 5.11 | -0.21 | -3.95% | 5.08 | 5.37 | 89384 | 4636.29 | 1.24% |
| 2025-11-20 | 5.40 | 5.32 | -0.05 | -0.93% | 5.27 | 5.41 | 85354 | 4542.49 | 1.18% |
| 2025-11-19 | 5.57 | 5.37 | -0.17 | -3.07% | 5.34 | 5.58 | 97410 | 5271.92 | 1.35% |
| 2025-11-18 | 5.70 | 5.54 | -0.14 | -2.46% | 5.52 | 5.72 | 116491 | 6490.52 | 1.62% |
| 2025-11-17 | 5.73 | 5.68 | -0.07 | -1.22% | 5.64 | 5.75 | 113645 | 6452.52 | 1.58% |
| 2025-11-14 | 5.69 | 5.75 | 0.00 | 0.00% | 5.69 | 5.80 | 124452 | 7177.56 | 1.73% |
| 2025-11-13 | 5.76 | 5.75 | -0.01 | -0.17% | 5.60 | 5.80 | 192894 | 11031.94 | 2.67% |
| 2025-11-12 | 5.72 | 5.76 | 0.04 | 0.70% | 5.68 | 5.94 | 265938 | 15406.93 | 3.69% |
| 2025-11-11 | 5.85 | 5.72 | 0.00 | 0.00% | 5.63 | 6.05 | 212025 | 12258.43 | 2.94% |
| 2025-11-10 | 5.65 | 5.72 | 0.09 | 1.60% | 5.58 | 5.74 | 111570 | 6333.21 | 1.55% |
| 2025-11-07 | 5.65 | 5.63 | -0.03 | -0.53% | 5.60 | 5.70 | 60104 | 3395.45 | 0.83% |
| 2025-11-06 | 5.69 | 5.66 | -0.01 | -0.18% | 5.56 | 5.69 | 70219 | 3951.94 | 0.97% |
| 2025-11-05 | 5.61 | 5.67 | 0.04 | 0.71% | 5.56 | 5.75 | 68698 | 3881.65 | 0.95% |
| 2025-11-04 | 5.69 | 5.63 | -0.06 | -1.05% | 5.59 | 5.70 | 76607 | 4313.69 | 1.06% |
| 2025-11-03 | 5.61 | 5.69 | 0.07 | 1.25% | 5.53 | 5.72 | 105208 | 5911.21 | 1.46% |
| 2025-10-31 | 5.49 | 5.62 | 0.15 | 2.74% | 5.38 | 5.64 | 127362 | 7081.07 | 1.77% |
| 2025-10-30 | 5.52 | 5.47 | -0.04 | -0.73% | 5.44 | 5.56 | 75995 | 4165.82 | 1.05% |
| 2025-10-29 | 5.59 | 5.51 | -0.05 | -0.90% | 5.40 | 5.59 | 86842 | 4763.89 | 1.20% |
| 2025-10-28 | 5.58 | 5.56 | -0.02 | -0.36% | 5.52 | 5.63 | 72667 | 4050.10 | 1.01% |
| 2025-10-27 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.64 | 114727 | 6382.28 | 1.59% |
| 2025-10-24 | 5.65 | 5.56 | -0.09 | -1.59% | 5.54 | 5.69 | 116796 | 6534.15 | 1.62% |
| 2025-10-23 | 5.77 | 5.65 | -0.16 | -2.75% | 5.55 | 5.81 | 153069 | 8623.15 | 2.12% |
| 2025-10-22 | 5.97 | 5.81 | -0.16 | -2.68% | 5.75 | 6.03 | 227747 | 13370.31 | 3.16% |
| 2025-10-21 | 5.53 | 5.97 | 0.41 | 7.37% | 5.50 | 6.04 | 327695 | 19184.90 | 4.54% |
| 2025-10-20 | 5.42 | 5.56 | 0.20 | 3.73% | 5.39 | 5.60 | 161402 | 8862.13 | 2.24% |
| 2025-10-17 | 5.43 | 5.36 | -0.04 | -0.74% | 5.35 | 5.56 | 106534 | 5789.19 | 1.48% |
| 2025-10-16 | 5.39 | 5.40 | 0.01 | 0.19% | 5.36 | 5.48 | 79630 | 4313.97 | 1.10% |
| 2025-10-15 | 5.30 | 5.39 | 0.12 | 2.28% | 5.27 | 5.40 | 89723 | 4805.02 | 1.24% |
| 2025-10-14 | 5.39 | 5.27 | -0.12 | -2.23% | 5.26 | 5.47 | 112271 | 6001.14 | 1.56% |
| 2025-10-13 | 5.26 | 5.39 | 0.00 | 0.00% | 5.00 | 5.39 | 112858 | 5947.94 | 1.56% |
灵康药业(603669)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。
