| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 25.82 | 26.57 | 0.75 | 2.90% | 25.80 | 26.95 | 38041 | 10050.65 | 0.68% |
| 2026-03-24 | 25.56 | 25.82 | 0.76 | 3.03% | 25.23 | 25.87 | 30300 | 7776.40 | 0.54% |
| 2026-03-23 | 25.72 | 25.06 | -1.16 | -4.42% | 24.61 | 26.17 | 61824 | 15580.57 | 1.11% |
| 2026-03-20 | 26.47 | 26.22 | -0.07 | -0.27% | 26.11 | 26.80 | 35704 | 9444.76 | 0.64% |
| 2026-03-19 | 27.02 | 26.29 | -0.95 | -3.49% | 26.18 | 27.23 | 29539 | 7838.00 | 0.53% |
| 2026-03-18 | 27.72 | 27.24 | -0.50 | -1.80% | 26.78 | 27.89 | 55726 | 15126.05 | 1.00% |
| 2026-03-17 | 28.86 | 27.74 | -1.20 | -4.15% | 27.45 | 29.20 | 67444 | 18946.56 | 1.21% |
| 2026-03-16 | 29.25 | 28.94 | -0.31 | -1.06% | 28.54 | 29.64 | 53503 | 15542.51 | 0.96% |
| 2026-03-13 | 27.83 | 29.25 | 1.44 | 5.18% | 27.83 | 29.98 | 89062 | 26117.09 | 1.59% |
| 2026-03-12 | 26.98 | 27.81 | 0.97 | 3.61% | 26.77 | 28.82 | 59000 | 16566.52 | 1.06% |
| 2026-03-11 | 27.32 | 26.84 | -0.43 | -1.58% | 26.72 | 27.32 | 27540 | 7411.23 | 0.49% |
| 2026-03-10 | 26.18 | 27.27 | 1.09 | 4.16% | 26.18 | 27.38 | 40596 | 10898.96 | 0.73% |
| 2026-03-09 | 26.66 | 26.18 | -0.48 | -1.80% | 25.80 | 26.66 | 43168 | 11288.37 | 0.77% |
| 2026-03-06 | 26.39 | 26.66 | 0.27 | 1.02% | 26.39 | 26.98 | 22188 | 5939.18 | 0.40% |
| 2026-03-05 | 26.74 | 26.39 | -0.13 | -0.49% | 26.19 | 26.95 | 29144 | 7710.81 | 0.52% |
| 2026-03-04 | 26.50 | 26.52 | 0.02 | 0.08% | 26.17 | 26.85 | 26537 | 7034.74 | 0.47% |
| 2026-03-03 | 27.55 | 26.50 | -1.04 | -3.78% | 26.26 | 27.75 | 47626 | 12747.50 | 0.85% |
| 2026-03-02 | 27.91 | 27.54 | -0.51 | -1.82% | 27.12 | 27.99 | 38926 | 10718.02 | 0.70% |
| 2026-02-27 | 28.09 | 28.05 | -0.04 | -0.14% | 28.01 | 28.48 | 20338 | 5728.94 | 0.36% |
| 2026-02-26 | 28.10 | 28.09 | -0.06 | -0.21% | 28.00 | 28.40 | 26105 | 7350.16 | 0.47% |
| 2026-02-25 | 28.23 | 28.15 | -0.12 | -0.42% | 28.06 | 28.42 | 27853 | 7862.42 | 0.50% |
| 2026-02-24 | 28.79 | 28.27 | -0.29 | -1.02% | 27.95 | 28.79 | 32125 | 9074.41 | 0.57% |
| 2026-02-13 | 29.00 | 28.56 | -0.39 | -1.35% | 28.56 | 29.18 | 22464 | 6483.45 | 0.40% |
| 2026-02-12 | 28.18 | 28.95 | 0.65 | 2.30% | 27.92 | 29.12 | 49476 | 14171.41 | 0.89% |
| 2026-02-11 | 28.58 | 28.30 | -0.33 | -1.15% | 28.15 | 28.76 | 37135 | 10551.28 | 0.66% |
| 2026-02-10 | 28.18 | 28.63 | 0.23 | 0.81% | 28.01 | 28.71 | 45291 | 12876.16 | 0.81% |
| 2026-02-09 | 27.49 | 28.40 | 0.99 | 3.61% | 27.22 | 28.48 | 66237 | 18587.98 | 1.19% |
| 2026-02-06 | 26.90 | 27.41 | 0.47 | 1.74% | 26.76 | 27.97 | 53009 | 14593.26 | 0.95% |
| 2026-02-05 | 26.54 | 26.94 | 0.18 | 0.67% | 26.54 | 27.35 | 39529 | 10693.31 | 0.71% |
| 2026-02-04 | 26.59 | 26.76 | 0.18 | 0.68% | 26.39 | 27.08 | 28137 | 7520.35 | 0.50% |
| 2026-02-03 | 26.04 | 26.58 | 0.63 | 2.43% | 26.01 | 26.70 | 42073 | 11114.88 | 0.75% |
| 2026-02-02 | 27.36 | 25.95 | -1.51 | -5.50% | 25.92 | 27.50 | 64306 | 17029.22 | 1.15% |
| 2026-01-30 | 27.44 | 27.46 | 0.16 | 0.59% | 27.03 | 27.63 | 32277 | 8839.89 | 1.07% |
| 2026-01-29 | 27.18 | 27.30 | 0.03 | 0.11% | 27.18 | 27.65 | 34718 | 9518.56 | 1.15% |
| 2026-01-28 | 27.21 | 27.27 | -0.04 | -0.15% | 26.97 | 27.74 | 50403 | 13775.65 | 1.67% |
| 2026-01-27 | 27.33 | 27.31 | -0.06 | -0.22% | 26.90 | 27.76 | 61731 | 16830.04 | 2.05% |
| 2026-01-26 | 26.62 | 27.37 | 0.79 | 2.97% | 26.35 | 27.68 | 75155 | 20383.99 | 2.49% |
| 2026-01-23 | 26.66 | 26.58 | -0.08 | -0.30% | 26.24 | 27.16 | 55471 | 14741.46 | 1.84% |
| 2026-01-22 | 26.51 | 26.66 | -0.30 | -1.11% | 26.38 | 27.30 | 69623 | 18674.75 | 2.31% |
| 2026-01-21 | 25.20 | 26.96 | 1.72 | 6.81% | 25.15 | 27.73 | 132566 | 35662.49 | 4.39% |
| 2026-01-20 | 24.88 | 25.24 | 0.44 | 1.77% | 24.73 | 25.24 | 35986 | 8992.61 | 1.19% |
| 2026-01-19 | 24.77 | 24.80 | 0.03 | 0.12% | 24.58 | 24.90 | 31886 | 7895.40 | 1.06% |
| 2026-01-16 | 25.00 | 24.77 | -0.10 | -0.40% | 24.66 | 25.19 | 24388 | 6061.38 | 0.81% |
| 2026-01-15 | 24.68 | 24.87 | 0.19 | 0.77% | 24.58 | 25.09 | 32175 | 8008.32 | 1.07% |
| 2026-01-14 | 25.07 | 24.68 | -0.37 | -1.48% | 24.50 | 25.19 | 44810 | 11128.86 | 1.49% |
| 2026-01-13 | 25.15 | 25.05 | -0.17 | -0.67% | 24.94 | 25.54 | 34683 | 8749.76 | 1.15% |
| 2026-01-12 | 25.45 | 25.22 | -0.35 | -1.37% | 24.78 | 25.60 | 46014 | 11543.42 | 1.53% |
| 2026-01-09 | 25.31 | 25.57 | 0.11 | 0.43% | 25.04 | 25.62 | 43578 | 11078.99 | 1.44% |
| 2026-01-08 | 24.76 | 25.46 | 0.77 | 3.12% | 24.66 | 25.82 | 77557 | 19725.59 | 2.57% |
| 2026-01-07 | 24.60 | 24.69 | 0.02 | 0.08% | 24.40 | 24.93 | 44581 | 11002.88 | 1.48% |
| 2026-01-06 | 24.82 | 24.67 | -0.08 | -0.32% | 24.49 | 24.95 | 33765 | 8332.46 | 1.12% |
| 2026-01-05 | 24.80 | 24.75 | -0.05 | -0.20% | 24.46 | 24.85 | 42499 | 10485.71 | 1.41% |
| 2025-12-31 | 24.66 | 24.80 | 0.14 | 0.57% | 24.56 | 24.93 | 43189 | 10691.25 | 1.43% |
| 2025-12-30 | 23.80 | 24.66 | 0.83 | 3.48% | 23.80 | 24.77 | 68208 | 16708.18 | 2.26% |
| 2025-12-29 | 23.71 | 23.83 | 0.07 | 0.29% | 23.67 | 24.13 | 31765 | 7619.59 | 1.05% |
| 2025-12-26 | 23.70 | 23.76 | -0.03 | -0.13% | 23.57 | 23.89 | 24513 | 5820.52 | 0.81% |
| 2025-12-25 | 23.24 | 23.79 | 0.52 | 2.23% | 23.21 | 23.85 | 29809 | 7046.97 | 0.99% |
| 2025-12-24 | 22.82 | 23.27 | 0.56 | 2.47% | 22.73 | 23.32 | 34137 | 7899.98 | 1.13% |
| 2025-12-23 | 22.91 | 22.71 | -0.25 | -1.09% | 22.68 | 23.02 | 25580 | 5833.38 | 0.85% |
| 2025-12-22 | 23.25 | 22.96 | -0.32 | -1.37% | 22.95 | 23.28 | 24639 | 5691.57 | 0.82% |
| 2025-12-19 | 23.25 | 23.28 | -0.01 | -0.04% | 23.11 | 23.40 | 26199 | 6091.58 | 0.87% |
| 2025-12-18 | 23.19 | 23.29 | 0.03 | 0.13% | 23.02 | 23.30 | 14701 | 3406.69 | 0.49% |
| 2025-12-17 | 23.20 | 23.26 | 0.01 | 0.04% | 23.08 | 23.37 | 18600 | 4320.59 | 0.62% |
| 2025-12-16 | 23.54 | 23.25 | -0.22 | -0.94% | 23.21 | 23.62 | 17665 | 4123.80 | 0.59% |
| 2025-12-15 | 23.12 | 23.47 | 0.35 | 1.51% | 23.05 | 23.67 | 29615 | 6934.39 | 0.98% |
| 2025-12-12 | 23.26 | 23.12 | -0.10 | -0.43% | 23.10 | 23.34 | 18816 | 4366.04 | 0.62% |
| 2025-12-11 | 23.44 | 23.22 | -0.24 | -1.02% | 23.20 | 23.64 | 24397 | 5709.99 | 0.81% |
| 2025-12-10 | 23.70 | 23.46 | -0.20 | -0.85% | 23.33 | 23.73 | 24220 | 5692.20 | 0.80% |
| 2025-12-09 | 24.10 | 23.66 | -0.40 | -1.66% | 23.62 | 24.13 | 28182 | 6707.62 | 0.93% |
| 2025-12-08 | 24.13 | 24.06 | -0.03 | -0.12% | 23.83 | 24.29 | 29468 | 7075.83 | 0.98% |
| 2025-12-05 | 24.43 | 24.09 | -0.34 | -1.39% | 24.00 | 24.43 | 30143 | 7267.09 | 1.00% |
| 2025-12-04 | 24.60 | 24.43 | -0.06 | -0.24% | 24.25 | 24.63 | 32160 | 7863.59 | 1.07% |
| 2025-12-03 | 24.29 | 24.49 | 0.19 | 0.78% | 24.10 | 24.60 | 46384 | 11322.54 | 1.54% |
| 2025-12-02 | 24.27 | 24.30 | -0.09 | -0.37% | 24.13 | 24.48 | 27533 | 6673.01 | 0.91% |
| 2025-12-01 | 23.94 | 24.39 | 0.42 | 1.75% | 23.83 | 24.66 | 76302 | 18543.64 | 2.53% |
| 2025-11-28 | 24.10 | 23.97 | -0.10 | -0.42% | 23.71 | 24.19 | 46644 | 11159.77 | 1.55% |
| 2025-11-27 | 23.58 | 24.07 | 0.44 | 1.86% | 23.50 | 24.22 | 67046 | 16061.46 | 2.22% |
| 2025-11-26 | 23.50 | 23.63 | 0.11 | 0.47% | 23.49 | 24.11 | 47734 | 11377.41 | 1.58% |
| 2025-11-25 | 23.07 | 23.52 | 0.54 | 2.35% | 22.97 | 23.82 | 49747 | 11706.02 | 1.65% |
| 2025-11-24 | 22.99 | 22.98 | 0.08 | 0.35% | 22.96 | 23.64 | 38049 | 8827.66 | 1.26% |
国邦医药(605507)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。
