| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 23.19 | 22.90 | -0.21 | -0.91% | 22.89 | 23.50 | 50615 | 11706.18 | 1.68% |
| 2025-11-20 | 23.13 | 23.11 | 0.08 | 0.35% | 22.98 | 23.25 | 18919 | 4372.68 | 0.63% |
| 2025-11-19 | 23.10 | 23.03 | -0.01 | -0.04% | 22.94 | 23.26 | 16838 | 3881.24 | 0.56% |
| 2025-11-18 | 23.10 | 23.04 | -0.15 | -0.65% | 22.99 | 23.29 | 22394 | 5171.30 | 0.74% |
| 2025-11-17 | 23.58 | 23.19 | -0.31 | -1.32% | 23.08 | 23.58 | 28139 | 6540.29 | 0.93% |
| 2025-11-14 | 23.63 | 23.50 | -0.18 | -0.76% | 23.49 | 23.85 | 25805 | 6101.25 | 0.86% |
| 2025-11-13 | 23.74 | 23.68 | -0.01 | -0.04% | 23.42 | 23.82 | 36756 | 8691.98 | 1.22% |
| 2025-11-12 | 23.77 | 23.69 | -0.06 | -0.25% | 23.52 | 23.87 | 46673 | 11060.22 | 1.55% |
| 2025-11-11 | 23.21 | 23.75 | 0.45 | 1.93% | 23.20 | 23.85 | 64137 | 15167.28 | 2.13% |
| 2025-11-10 | 22.77 | 23.30 | 0.52 | 2.28% | 22.71 | 23.42 | 65557 | 15208.61 | 2.17% |
| 2025-11-07 | 22.49 | 22.78 | 0.34 | 1.52% | 22.34 | 22.85 | 34068 | 7696.13 | 1.13% |
| 2025-11-06 | 22.20 | 22.44 | 0.29 | 1.31% | 22.13 | 22.49 | 23978 | 5352.42 | 0.79% |
| 2025-11-05 | 22.27 | 22.15 | -0.09 | -0.40% | 22.07 | 22.30 | 23838 | 5284.42 | 0.79% |
| 2025-11-04 | 22.55 | 22.24 | -0.39 | -1.72% | 22.13 | 22.67 | 32552 | 7258.17 | 1.08% |
| 2025-11-03 | 22.88 | 22.63 | -0.14 | -0.61% | 22.45 | 22.90 | 31251 | 7073.30 | 1.04% |
| 2025-10-31 | 22.33 | 22.77 | 0.42 | 1.88% | 22.33 | 22.90 | 33113 | 7535.76 | 1.10% |
| 2025-10-30 | 22.59 | 22.35 | -0.35 | -1.54% | 22.34 | 22.92 | 26418 | 5964.83 | 0.88% |
| 2025-10-29 | 22.83 | 22.70 | -0.06 | -0.26% | 22.54 | 22.85 | 25488 | 5780.12 | 0.84% |
| 2025-10-28 | 22.66 | 22.76 | 0.07 | 0.31% | 22.56 | 22.96 | 29574 | 6743.21 | 0.98% |
| 2025-10-27 | 22.40 | 22.69 | 0.38 | 1.70% | 22.39 | 22.98 | 51100 | 11595.51 | 1.69% |
| 2025-10-24 | 22.25 | 22.31 | 0.03 | 0.13% | 22.14 | 22.35 | 22153 | 4930.70 | 0.73% |
| 2025-10-23 | 22.34 | 22.28 | -0.09 | -0.40% | 22.08 | 22.39 | 29328 | 6501.78 | 0.97% |
| 2025-10-22 | 22.44 | 22.37 | -0.18 | -0.80% | 22.33 | 22.65 | 29960 | 6715.03 | 0.99% |
| 2025-10-21 | 22.24 | 22.55 | 0.44 | 1.99% | 22.18 | 22.85 | 39768 | 8958.16 | 1.32% |
| 2025-10-20 | 22.68 | 22.11 | -0.36 | -1.60% | 22.06 | 22.71 | 50957 | 11344.90 | 1.69% |
| 2025-10-17 | 23.37 | 22.47 | -1.21 | -5.11% | 22.20 | 23.37 | 94087 | 21357.64 | 3.12% |
| 2025-10-16 | 23.76 | 23.68 | -0.05 | -0.21% | 23.51 | 23.92 | 61698 | 14633.87 | 2.04% |
| 2025-10-15 | 23.23 | 23.73 | 0.53 | 2.28% | 23.20 | 23.74 | 60506 | 14279.50 | 2.01% |
| 2025-10-14 | 23.42 | 23.20 | -0.25 | -1.07% | 23.09 | 23.58 | 50927 | 11886.92 | 1.69% |
| 2025-10-13 | 22.63 | 23.45 | 0.17 | 0.73% | 22.58 | 23.56 | 71381 | 16471.72 | 2.37% |
| 2025-10-10 | 22.60 | 23.28 | 0.72 | 3.19% | 22.44 | 23.32 | 69014 | 15930.01 | 2.29% |
| 2025-10-09 | 22.72 | 22.56 | -0.26 | -1.14% | 22.38 | 22.79 | 39602 | 8925.60 | 1.31% |
| 2025-09-30 | 22.12 | 22.82 | 0.60 | 2.70% | 22.05 | 22.86 | 49386 | 11166.84 | 1.64% |
| 2025-09-29 | 22.29 | 22.22 | -0.09 | -0.40% | 22.03 | 22.39 | 35299 | 7815.32 | 1.17% |
| 2025-09-26 | 22.38 | 22.31 | -0.14 | -0.62% | 22.01 | 22.42 | 27933 | 6208.38 | 0.93% |
| 2025-09-25 | 22.62 | 22.45 | -0.12 | -0.53% | 22.32 | 22.65 | 20295 | 4560.68 | 0.67% |
| 2025-09-24 | 22.22 | 22.57 | 0.35 | 1.58% | 22.15 | 22.60 | 22602 | 5077.72 | 0.75% |
| 2025-09-23 | 22.35 | 22.22 | -0.15 | -0.67% | 21.83 | 22.44 | 37360 | 8240.19 | 1.24% |
| 2025-09-22 | 22.58 | 22.37 | -0.17 | -0.75% | 22.30 | 22.78 | 35683 | 8031.95 | 1.18% |
| 2025-09-19 | 22.57 | 22.54 | -0.10 | -0.44% | 22.34 | 22.68 | 34072 | 7653.76 | 1.13% |
| 2025-09-18 | 22.74 | 22.64 | -0.15 | -0.66% | 22.34 | 22.94 | 44287 | 10025.83 | 1.47% |
| 2025-09-17 | 22.84 | 22.79 | 0.01 | 0.04% | 22.62 | 22.93 | 30977 | 7054.96 | 1.03% |
| 2025-09-16 | 22.97 | 22.78 | -0.18 | -0.78% | 22.65 | 23.03 | 30938 | 7047.10 | 1.03% |
| 2025-09-15 | 23.08 | 22.96 | -0.12 | -0.52% | 22.92 | 23.18 | 31723 | 7296.10 | 1.05% |
| 2025-09-12 | 23.36 | 23.08 | -0.29 | -1.24% | 23.00 | 23.43 | 42967 | 9934.89 | 1.42% |
| 2025-09-11 | 23.39 | 23.37 | -0.05 | -0.21% | 22.88 | 23.39 | 44427 | 10311.03 | 1.47% |
| 2025-09-10 | 23.61 | 23.42 | -0.31 | -1.31% | 23.38 | 24.02 | 44267 | 10443.16 | 1.47% |
| 2025-09-09 | 24.20 | 23.73 | -0.46 | -1.90% | 23.59 | 24.37 | 62612 | 14999.17 | 2.08% |
| 2025-09-08 | 23.78 | 24.19 | 0.61 | 2.59% | 23.68 | 25.10 | 118062 | 28597.15 | 3.91% |
| 2025-09-05 | 23.10 | 23.58 | 0.48 | 2.08% | 22.85 | 23.68 | 72709 | 17008.71 | 2.41% |
| 2025-09-04 | 23.04 | 23.10 | 0.09 | 0.39% | 22.68 | 23.60 | 81103 | 18783.84 | 2.69% |
| 2025-09-03 | 22.92 | 23.01 | 0.03 | 0.13% | 22.62 | 23.24 | 61410 | 14050.72 | 2.04% |
| 2025-09-02 | 23.11 | 22.98 | -0.11 | -0.48% | 22.62 | 23.37 | 63543 | 14592.71 | 2.11% |
| 2025-09-01 | 23.58 | 23.09 | -0.40 | -1.70% | 23.03 | 23.58 | 63375 | 14709.08 | 2.10% |
| 2025-08-29 | 23.24 | 23.49 | 0.22 | 0.95% | 23.10 | 23.77 | 77576 | 18188.73 | 2.57% |
| 2025-08-28 | 23.10 | 23.27 | 0.11 | 0.47% | 22.75 | 23.49 | 75282 | 17434.76 | 2.50% |
| 2025-08-27 | 23.22 | 23.16 | -0.10 | -0.43% | 23.14 | 23.86 | 81342 | 19106.99 | 2.70% |
| 2025-08-26 | 23.31 | 23.26 | -0.06 | -0.26% | 23.09 | 23.46 | 41971 | 9768.93 | 1.39% |
| 2025-08-25 | 23.12 | 23.32 | 0.20 | 0.87% | 23.08 | 23.50 | 65558 | 15262.39 | 2.17% |
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。
