| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.40 | 5.39 | 0.00 | 0.00% | 5.36 | 5.45 | 76120 | 4115.66 | 1.06% |
| 2025-10-09 | 5.51 | 5.39 | -0.08 | -1.46% | 5.35 | 5.51 | 92145 | 4968.41 | 1.28% |
| 2025-09-30 | 5.49 | 5.47 | -0.01 | -0.18% | 5.46 | 5.54 | 71996 | 3952.28 | 1.00% |
| 2025-09-29 | 5.62 | 5.48 | -0.14 | -2.49% | 5.45 | 5.62 | 91251 | 5029.61 | 1.27% |
| 2025-09-26 | 5.62 | 5.62 | 0.00 | 0.00% | 5.51 | 5.76 | 83566 | 4721.17 | 1.16% |
| 2025-09-25 | 5.67 | 5.62 | -0.06 | -1.06% | 5.62 | 5.75 | 74439 | 4217.39 | 1.03% |
| 2025-09-24 | 5.57 | 5.68 | 0.09 | 1.61% | 5.54 | 5.69 | 89877 | 5034.86 | 1.25% |
| 2025-09-23 | 5.72 | 5.59 | -0.16 | -2.78% | 5.46 | 5.73 | 121908 | 6772.71 | 1.69% |
| 2025-09-22 | 5.80 | 5.75 | -0.05 | -0.86% | 5.69 | 5.80 | 104124 | 5978.16 | 1.44% |
| 2025-09-19 | 5.77 | 5.80 | 0.05 | 0.87% | 5.67 | 5.83 | 113413 | 6507.99 | 1.57% |
| 2025-09-18 | 5.84 | 5.75 | -0.10 | -1.71% | 5.70 | 5.90 | 139957 | 8125.38 | 1.94% |
| 2025-09-17 | 5.98 | 5.85 | -0.13 | -2.17% | 5.82 | 5.99 | 149166 | 8750.69 | 2.07% |
| 2025-09-16 | 5.91 | 5.98 | 0.07 | 1.18% | 5.87 | 6.01 | 122375 | 7279.92 | 1.70% |
| 2025-09-15 | 6.00 | 5.91 | -0.09 | -1.50% | 5.83 | 6.02 | 159094 | 9401.29 | 2.21% |
| 2025-09-12 | 5.83 | 6.00 | 0.15 | 2.56% | 5.79 | 6.15 | 281001 | 16702.42 | 3.90% |
| 2025-09-11 | 5.78 | 5.85 | 0.04 | 0.69% | 5.67 | 5.87 | 158626 | 9156.71 | 2.20% |
| 2025-09-10 | 5.80 | 5.81 | 0.01 | 0.17% | 5.71 | 5.95 | 155231 | 9034.98 | 2.15% |
| 2025-09-09 | 5.95 | 5.80 | -0.15 | -2.52% | 5.76 | 5.95 | 148822 | 8698.21 | 2.06% |
| 2025-09-08 | 6.05 | 5.95 | -0.05 | -0.83% | 5.87 | 6.07 | 155731 | 9262.12 | 2.16% |
| 2025-09-05 | 5.78 | 6.00 | 0.21 | 3.63% | 5.66 | 6.03 | 199481 | 11706.27 | 2.77% |
| 2025-09-04 | 5.83 | 5.79 | -0.04 | -0.69% | 5.67 | 6.07 | 214426 | 12553.37 | 2.97% |
| 2025-09-03 | 5.98 | 5.83 | -0.15 | -2.51% | 5.80 | 6.10 | 171923 | 10153.94 | 2.38% |
| 2025-09-02 | 6.19 | 5.98 | -0.17 | -2.76% | 5.92 | 6.19 | 233346 | 14003.88 | 3.24% |
| 2025-09-01 | 6.25 | 6.15 | -0.05 | -0.81% | 6.03 | 6.25 | 289458 | 17713.60 | 4.01% |
| 2025-08-29 | 6.30 | 6.20 | -0.04 | -0.64% | 6.17 | 6.41 | 220077 | 13754.59 | 3.05% |
| 2025-08-28 | 6.34 | 6.24 | -0.10 | -1.58% | 6.03 | 6.39 | 303204 | 18900.12 | 4.20% |
| 2025-08-27 | 6.28 | 6.34 | 0.05 | 0.79% | 6.25 | 6.62 | 520626 | 33322.53 | 7.22% |
| 2025-08-26 | 6.35 | 6.29 | 0.03 | 0.48% | 6.21 | 6.43 | 670976 | 42209.37 | 9.30% |
| 2025-08-25 | 5.73 | 6.26 | 0.57 | 10.02% | 5.73 | 6.26 | 281823 | 17234.89 | 3.91% |
| 2025-08-22 | 5.71 | 5.69 | -0.02 | -0.35% | 5.61 | 5.72 | 144546 | 8162.82 | 2.00% |
| 2025-08-21 | 5.72 | 5.71 | 0.01 | 0.18% | 5.67 | 5.79 | 180618 | 10332.99 | 2.50% |
| 2025-08-20 | 5.65 | 5.70 | 0.02 | 0.35% | 5.53 | 5.70 | 207962 | 11700.57 | 2.88% |
| 2025-08-19 | 5.69 | 5.68 | -0.02 | -0.35% | 5.65 | 5.90 | 302894 | 17438.56 | 4.20% |
| 2025-08-18 | 5.78 | 5.70 | -0.08 | -1.38% | 5.65 | 5.86 | 283990 | 16271.20 | 3.94% |
| 2025-08-15 | 5.76 | 5.78 | 0.13 | 2.30% | 5.65 | 5.87 | 247854 | 14257.41 | 3.44% |
| 2025-08-14 | 5.97 | 5.65 | -0.39 | -6.46% | 5.65 | 6.07 | 345946 | 20126.83 | 4.80% |
| 2025-08-13 | 5.95 | 6.04 | -0.01 | -0.17% | 5.81 | 6.15 | 350786 | 21091.61 | 4.86% |
| 2025-08-12 | 5.72 | 6.05 | 0.35 | 6.14% | 5.72 | 6.17 | 666594 | 39758.68 | 9.24% |
| 2025-08-11 | 5.40 | 5.70 | 0.31 | 5.75% | 5.36 | 5.82 | 391455 | 21834.85 | 5.43% |
| 2025-08-08 | 5.39 | 5.39 | 0.02 | 0.37% | 5.31 | 5.42 | 181311 | 9749.14 | 2.51% |
| 2025-08-07 | 5.56 | 5.37 | -0.17 | -3.07% | 5.34 | 5.56 | 293092 | 15836.49 | 4.06% |
| 2025-08-06 | 5.68 | 5.54 | -0.16 | -2.81% | 5.52 | 5.76 | 319036 | 17800.19 | 4.42% |
| 2025-08-05 | 5.68 | 5.70 | 0.00 | 0.00% | 5.63 | 5.87 | 337978 | 19303.35 | 4.69% |
| 2025-08-04 | 5.68 | 5.70 | -0.02 | -0.35% | 5.50 | 5.79 | 404704 | 22978.98 | 5.61% |
| 2025-08-01 | 5.99 | 5.72 | -0.55 | -8.77% | 5.68 | 6.08 | 634450 | 37046.30 | 8.80% |
| 2025-07-31 | 6.71 | 6.27 | -0.70 | -10.04% | 6.27 | 6.86 | 795452 | 51617.69 | 11.03% |
| 2025-07-30 | 6.46 | 6.97 | 0.46 | 7.07% | 6.35 | 7.05 | 728271 | 49341.50 | 10.10% |
| 2025-07-29 | 6.22 | 6.51 | 0.36 | 5.85% | 6.01 | 6.74 | 481419 | 30801.08 | 6.67% |
| 2025-07-28 | 5.97 | 6.15 | 0.19 | 3.19% | 5.97 | 6.43 | 378964 | 23590.60 | 5.25% |
| 2025-07-25 | 6.08 | 5.96 | -0.09 | -1.49% | 5.96 | 6.17 | 166338 | 10044.68 | 2.31% |
| 2025-07-24 | 6.01 | 6.05 | 0.06 | 1.00% | 5.93 | 6.09 | 177205 | 10638.12 | 2.46% |
| 2025-07-23 | 6.00 | 5.99 | -0.06 | -0.99% | 5.96 | 6.14 | 173719 | 10507.31 | 2.41% |
| 2025-07-22 | 6.20 | 6.05 | -0.18 | -2.89% | 6.01 | 6.22 | 228562 | 13930.52 | 3.17% |
| 2025-07-21 | 5.95 | 6.23 | 0.26 | 4.36% | 5.90 | 6.34 | 407005 | 25170.63 | 5.64% |
| 2025-07-18 | 5.98 | 5.97 | 0.03 | 0.51% | 5.87 | 6.13 | 166206 | 9889.56 | 2.30% |
| 2025-07-17 | 5.83 | 5.94 | 0.11 | 1.89% | 5.81 | 6.00 | 188496 | 11165.93 | 2.61% |
| 2025-07-16 | 5.73 | 5.83 | 0.05 | 0.87% | 5.71 | 5.89 | 169574 | 9869.63 | 2.35% |
| 2025-07-15 | 6.02 | 5.78 | -0.31 | -5.09% | 5.62 | 6.06 | 399316 | 23264.87 | 5.54% |
| 2025-07-14 | 5.94 | 6.09 | 0.17 | 2.87% | 5.91 | 6.16 | 363687 | 22059.43 | 5.04% |
| 2025-07-11 | 5.79 | 5.92 | 0.14 | 2.42% | 5.67 | 5.95 | 323574 | 18928.57 | 4.49% |
| 2025-07-10 | 5.70 | 5.78 | 0.11 | 1.94% | 5.63 | 6.04 | 364790 | 21280.28 | 5.06% |
| 2025-07-09 | 5.66 | 5.67 | 0.01 | 0.18% | 5.51 | 5.70 | 178473 | 10028.42 | 2.47% |
| 2025-07-08 | 5.69 | 5.66 | -0.02 | -0.35% | 5.59 | 5.77 | 208864 | 11826.93 | 2.90% |
| 2025-07-07 | 5.66 | 5.68 | 0.05 | 0.89% | 5.60 | 5.83 | 296441 | 16941.98 | 4.11% |
| 2025-07-04 | 5.60 | 5.63 | -0.02 | -0.35% | 5.50 | 5.74 | 251046 | 14079.28 | 3.48% |
| 2025-07-03 | 5.51 | 5.65 | 0.12 | 2.17% | 5.44 | 5.74 | 346935 | 19435.79 | 4.81% |
| 2025-07-02 | 5.60 | 5.53 | -0.25 | -4.33% | 5.46 | 5.77 | 546405 | 30551.97 | 7.58% |
| 2025-07-01 | 5.41 | 5.78 | 0.38 | 7.04% | 5.35 | 5.94 | 874522 | 49693.48 | 12.13% |
| 2025-06-30 | 4.95 | 5.40 | 0.49 | 9.98% | 4.93 | 5.40 | 243692 | 12910.52 | 3.38% |
| 2025-06-27 | 5.00 | 4.91 | -0.11 | -2.19% | 4.88 | 5.06 | 114560 | 5674.54 | 1.59% |
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。
