| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 4.00 | 4.00 | 0.01 | 0.25% | 3.95 | 4.08 | 75660 | 3030.94 | 1.05% |
| 2025-04-10 | 3.89 | 3.99 | 0.17 | 4.45% | 3.87 | 4.02 | 105558 | 4192.82 | 1.46% |
| 2025-04-09 | 3.65 | 3.82 | 0.03 | 0.79% | 3.45 | 3.85 | 157901 | 5799.71 | 2.19% |
| 2025-04-08 | 3.95 | 3.79 | -0.27 | -6.65% | 3.65 | 3.98 | 207489 | 7841.01 | 2.88% |
| 2025-04-07 | 4.32 | 4.06 | -0.45 | -9.98% | 4.06 | 4.34 | 66996 | 2761.03 | 0.93% |
| 2025-04-03 | 4.48 | 4.51 | 0.05 | 1.12% | 4.41 | 4.53 | 75256 | 3373.45 | 1.04% |
| 2025-04-02 | 4.50 | 4.46 | 0.00 | 0.00% | 4.41 | 4.53 | 82202 | 3685.83 | 1.14% |
| 2025-04-01 | 4.35 | 4.46 | 0.13 | 3.00% | 4.35 | 4.53 | 106785 | 4764.35 | 1.48% |
| 2025-03-31 | 4.40 | 4.33 | -0.10 | -2.26% | 4.28 | 4.42 | 80073 | 3464.32 | 1.11% |
| 2025-03-28 | 4.47 | 4.43 | -0.05 | -1.12% | 4.43 | 4.56 | 74463 | 3337.65 | 1.03% |
| 2025-03-27 | 4.48 | 4.48 | -0.01 | -0.22% | 4.37 | 4.51 | 75783 | 3370.27 | 1.05% |
| 2025-03-26 | 4.42 | 4.49 | 0.07 | 1.58% | 4.40 | 4.51 | 105015 | 4695.08 | 1.46% |
| 2025-03-25 | 4.57 | 4.42 | -0.15 | -3.28% | 4.40 | 4.57 | 138102 | 6156.06 | 1.91% |
| 2025-03-24 | 4.70 | 4.57 | -0.13 | -2.77% | 4.48 | 4.71 | 131050 | 6005.39 | 1.82% |
| 2025-03-21 | 4.82 | 4.70 | -0.09 | -1.88% | 4.70 | 4.82 | 110009 | 5220.27 | 1.53% |
| 2025-03-20 | 4.85 | 4.79 | -0.06 | -1.24% | 4.72 | 4.89 | 118818 | 5733.92 | 1.65% |
| 2025-03-19 | 4.80 | 4.85 | 0.04 | 0.83% | 4.77 | 4.90 | 93309 | 4509.70 | 1.29% |
| 2025-03-18 | 4.89 | 4.81 | -0.04 | -0.82% | 4.77 | 4.89 | 99280 | 4778.25 | 1.38% |
| 2025-03-17 | 4.88 | 4.85 | 0.01 | 0.21% | 4.83 | 4.91 | 107438 | 5226.64 | 1.49% |
| 2025-03-14 | 4.76 | 4.84 | 0.06 | 1.26% | 4.73 | 4.85 | 146702 | 7054.93 | 2.03% |
| 2025-03-13 | 4.85 | 4.78 | -0.10 | -2.05% | 4.74 | 4.93 | 165094 | 7914.52 | 2.29% |
| 2025-03-12 | 4.77 | 4.88 | 0.13 | 2.74% | 4.70 | 4.89 | 165754 | 7927.08 | 2.30% |
| 2025-03-11 | 4.75 | 4.75 | -0.05 | -1.04% | 4.70 | 4.79 | 86533 | 4094.85 | 1.20% |
| 2025-03-10 | 4.80 | 4.80 | 0.03 | 0.63% | 4.73 | 4.84 | 100305 | 4787.19 | 1.39% |
| 2025-03-07 | 4.80 | 4.77 | -0.04 | -0.83% | 4.70 | 4.92 | 147175 | 7042.01 | 2.04% |
| 2025-03-06 | 4.88 | 4.81 | -0.05 | -1.03% | 4.80 | 4.89 | 112006 | 5403.00 | 1.55% |
| 2025-03-05 | 4.96 | 4.86 | -0.10 | -2.02% | 4.82 | 4.97 | 83371 | 4052.88 | 1.16% |
| 2025-03-04 | 4.98 | 4.96 | -0.02 | -0.40% | 4.91 | 5.00 | 72128 | 3569.96 | 1.00% |
| 2025-03-03 | 4.95 | 4.98 | 0.03 | 0.61% | 4.93 | 5.09 | 78159 | 3914.09 | 1.08% |
| 2025-02-28 | 5.10 | 4.95 | -0.18 | -3.51% | 4.93 | 5.11 | 105666 | 5316.98 | 1.47% |
| 2025-02-27 | 5.15 | 5.13 | 0.03 | 0.59% | 5.05 | 5.28 | 163587 | 8415.68 | 2.27% |
| 2025-02-26 | 4.92 | 5.10 | 0.16 | 3.24% | 4.92 | 5.10 | 137304 | 6905.77 | 1.90% |
| 2025-02-25 | 4.88 | 4.94 | 0.01 | 0.20% | 4.85 | 5.16 | 163385 | 8214.11 | 2.27% |
| 2025-02-24 | 4.93 | 4.93 | -0.01 | -0.20% | 4.87 | 4.97 | 105546 | 5195.30 | 1.46% |
| 2025-02-21 | 5.02 | 4.94 | -0.06 | -1.20% | 4.88 | 5.04 | 108152 | 5332.11 | 1.50% |
| 2025-02-20 | 5.00 | 5.00 | -0.02 | -0.40% | 4.95 | 5.06 | 85866 | 4290.44 | 1.19% |
| 2025-02-19 | 5.00 | 5.02 | 0.03 | 0.60% | 4.93 | 5.02 | 102607 | 5093.67 | 1.42% |
| 2025-02-18 | 5.12 | 4.99 | -0.13 | -2.54% | 4.96 | 5.23 | 126754 | 6422.93 | 1.76% |
| 2025-02-17 | 5.16 | 5.12 | -0.03 | -0.58% | 5.08 | 5.20 | 137389 | 7033.09 | 1.90% |
| 2025-02-14 | 5.23 | 5.15 | -0.05 | -0.96% | 5.05 | 5.30 | 125089 | 6492.64 | 1.73% |
| 2025-02-13 | 5.35 | 5.20 | -0.14 | -2.62% | 5.20 | 5.37 | 141845 | 7463.78 | 1.97% |
| 2025-02-12 | 5.42 | 5.34 | -0.12 | -2.20% | 5.29 | 5.49 | 138944 | 7467.58 | 1.93% |
| 2025-02-11 | 5.61 | 5.46 | -0.14 | -2.50% | 5.41 | 5.64 | 138021 | 7584.19 | 1.91% |
| 2025-02-10 | 5.38 | 5.60 | 0.23 | 4.28% | 5.37 | 5.60 | 253644 | 13977.14 | 3.52% |
| 2025-02-07 | 5.41 | 5.37 | -0.02 | -0.37% | 5.32 | 5.47 | 186488 | 10024.58 | 2.59% |
| 2025-02-06 | 5.43 | 5.39 | -0.04 | -0.74% | 5.27 | 5.45 | 128807 | 6883.75 | 1.79% |
| 2025-02-05 | 5.45 | 5.43 | -0.01 | -0.18% | 5.39 | 5.50 | 73011 | 3972.84 | 1.01% |
| 2025-01-27 | 5.48 | 5.44 | -0.02 | -0.37% | 5.36 | 5.53 | 79100 | 4306.52 | 1.10% |
| 2025-01-24 | 5.47 | 5.46 | -0.01 | -0.18% | 5.38 | 5.55 | 123652 | 6743.27 | 1.71% |
| 2025-01-23 | 5.75 | 5.47 | -0.15 | -2.67% | 5.47 | 5.98 | 243397 | 13963.64 | 3.37% |
| 2025-01-22 | 5.56 | 5.62 | 0.06 | 1.08% | 5.47 | 5.73 | 158097 | 8845.20 | 2.19% |
| 2025-01-21 | 5.62 | 5.56 | -0.05 | -0.89% | 5.47 | 5.75 | 164930 | 9239.79 | 2.29% |
| 2025-01-20 | 5.40 | 5.61 | 0.27 | 5.06% | 5.35 | 5.66 | 250092 | 13824.08 | 3.47% |
| 2025-01-17 | 5.48 | 5.34 | -0.18 | -3.26% | 5.32 | 5.49 | 151216 | 8163.60 | 2.10% |
| 2025-01-16 | 5.45 | 5.52 | -0.04 | -0.72% | 5.43 | 5.64 | 231510 | 12746.37 | 3.21% |
| 2025-01-15 | 5.39 | 5.56 | 0.20 | 3.73% | 5.19 | 5.78 | 366439 | 19990.51 | 5.08% |
| 2025-01-14 | 5.42 | 5.36 | 0.11 | 2.10% | 5.26 | 5.52 | 351697 | 18822.29 | 4.88% |
| 2025-01-13 | 4.77 | 5.25 | 0.48 | 10.06% | 4.63 | 5.25 | 160411 | 7943.92 | 2.22% |
| 2025-01-10 | 5.03 | 4.77 | -0.27 | -5.36% | 4.75 | 5.06 | 123719 | 6074.53 | 1.72% |
| 2025-01-09 | 4.98 | 5.04 | 0.05 | 1.00% | 4.91 | 5.08 | 79717 | 4005.90 | 1.11% |
| 2025-01-08 | 4.93 | 4.99 | 0.04 | 0.81% | 4.84 | 5.02 | 106825 | 5289.58 | 1.48% |
| 2025-01-07 | 5.00 | 4.95 | -0.03 | -0.60% | 4.80 | 5.00 | 128649 | 6274.11 | 1.78% |
| 2025-01-06 | 5.00 | 4.98 | -0.02 | -0.40% | 4.80 | 5.09 | 133767 | 6643.07 | 1.85% |
| 2025-01-03 | 5.25 | 5.00 | -0.23 | -4.40% | 4.95 | 5.30 | 129728 | 6556.85 | 1.80% |
| 2025-01-02 | 5.27 | 5.23 | -0.02 | -0.38% | 5.18 | 5.39 | 95369 | 5044.22 | 1.32% |
| 2024-12-31 | 5.36 | 5.25 | -0.04 | -0.76% | 5.24 | 5.40 | 96372 | 5120.99 | 1.34% |
| 2024-12-30 | 5.54 | 5.29 | -0.24 | -4.34% | 5.25 | 5.54 | 145035 | 7709.12 | 2.01% |
| 2024-12-27 | 5.43 | 5.53 | 0.12 | 2.22% | 5.30 | 5.61 | 143532 | 7873.92 | 1.99% |
| 2024-12-26 | 5.34 | 5.41 | 0.06 | 1.12% | 5.33 | 5.54 | 131605 | 7134.36 | 1.82% |
| 2024-12-25 | 5.66 | 5.35 | -0.31 | -5.48% | 5.30 | 5.75 | 216829 | 11858.31 | 3.01% |
| 2024-12-24 | 5.55 | 5.66 | -0.07 | -1.22% | 5.51 | 5.84 | 269438 | 15178.29 | 3.74% |
| 2024-12-23 | 6.22 | 5.73 | -0.64 | -10.05% | 5.73 | 6.25 | 238154 | 14051.64 | 3.30% |
| 2024-12-20 | 6.69 | 6.37 | -0.32 | -4.78% | 6.34 | 6.72 | 273856 | 17634.39 | 3.80% |
| 2024-12-19 | 6.81 | 6.69 | -0.21 | -3.04% | 6.56 | 6.87 | 158122 | 10586.13 | 2.19% |
| 2024-12-18 | 6.76 | 6.90 | 0.01 | 0.15% | 6.63 | 7.01 | 305867 | 20928.04 | 4.24% |
| 2024-12-17 | 6.89 | 6.89 | -0.77 | -10.05% | 6.89 | 7.30 | 265480 | 18431.47 | 3.68% |
| 2024-12-16 | 8.51 | 7.66 | -0.85 | -9.99% | 7.66 | 8.59 | 198317 | 15680.17 | 2.75% |
| 2024-12-13 | 8.57 | 8.51 | -0.06 | -0.70% | 8.36 | 8.62 | 158680 | 13479.76 | 2.20% |
| 2024-12-12 | 8.52 | 8.57 | 0.16 | 1.90% | 8.20 | 8.80 | 281330 | 24176.71 | 3.90% |
| 2024-12-11 | 8.88 | 8.41 | -0.30 | -3.44% | 8.20 | 8.95 | 331310 | 28212.65 | 4.59% |
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。
