| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 54.00 | 52.62 | -0.92 | -1.72% | 51.89 | 54.50 | 7042 | 3734.98 | 1.63% | 0.00 |
| 2026-03-25 | 52.90 | 53.54 | 0.99 | 1.88% | 52.10 | 55.17 | 13014 | 7027.53 | 3.01% | 0.00 |
| 2026-03-24 | 49.48 | 52.55 | 4.05 | 8.35% | 48.21 | 52.78 | 14430 | 7400.54 | 3.34% | 0.00 |
| 2026-03-23 | 50.50 | 48.50 | -4.78 | -8.97% | 47.98 | 52.51 | 18811 | 9399.14 | 4.35% | 0.00 |
| 2026-03-20 | 54.97 | 53.28 | -1.21 | -2.22% | 53.10 | 55.49 | 5681 | 3079.45 | 1.31% | 0.00 |
| 2026-03-19 | 56.70 | 54.49 | -2.62 | -4.59% | 53.83 | 56.93 | 12141 | 6700.92 | 2.81% | 0.00 |
| 2026-03-18 | 56.62 | 57.11 | 0.34 | 0.60% | 55.40 | 57.61 | 9996 | 5634.27 | 2.31% | 0.00 |
| 2026-03-17 | 58.07 | 56.77 | -1.63 | -2.79% | 56.65 | 58.97 | 8099 | 4682.50 | 1.87% | 635.34 |
| 2026-03-16 | 57.79 | 58.40 | 0.61 | 1.06% | 56.80 | 58.51 | 10209 | 5889.76 | 2.36% | 0.00 |
| 2026-03-13 | 56.25 | 57.79 | 1.28 | 2.27% | 55.89 | 58.20 | 13392 | 7679.40 | 3.10% | 209.86 |
| 2026-03-12 | 57.88 | 56.51 | -0.90 | -1.57% | 56.42 | 59.21 | 16244 | 9413.72 | 3.76% | 260.00 |
| 2026-03-11 | 58.91 | 57.41 | -2.11 | -3.55% | 57.19 | 59.94 | 12652 | 7373.78 | 2.93% | 0.00 |
| 2026-03-10 | 57.81 | 59.52 | 2.86 | 5.05% | 57.11 | 59.94 | 14238 | 8385.97 | 3.29% | 9.00 |
| 2026-03-09 | 56.05 | 56.66 | -0.95 | -1.65% | 54.22 | 57.05 | 14402 | 8023.14 | 3.33% | 500.00 |
| 2026-03-06 | 52.78 | 57.61 | 4.43 | 8.33% | 52.78 | 57.64 | 19575 | 10966.72 | 4.53% | 0.00 |
| 2026-03-05 | 52.47 | 53.18 | 1.38 | 2.66% | 52.47 | 53.92 | 9883 | 5261.68 | 2.29% | 0.00 |
| 2026-03-04 | 51.90 | 51.80 | -0.50 | -0.96% | 51.31 | 52.93 | 9408 | 4914.31 | 2.18% | 0.00 |
| 2026-03-03 | 55.00 | 52.30 | -2.70 | -4.91% | 52.26 | 55.93 | 12607 | 6768.89 | 2.92% | 0.00 |
| 2026-03-02 | 57.50 | 55.00 | -3.29 | -5.64% | 54.80 | 58.57 | 16056 | 8981.01 | 3.71% | 0.00 |
| 2026-02-27 | 58.17 | 58.29 | 0.51 | 0.88% | 57.10 | 58.97 | 9931 | 5770.15 | 2.30% | 0.00 |
| 2026-02-26 | 58.48 | 57.78 | -0.98 | -1.67% | 57.50 | 58.77 | 8619 | 4981.73 | 1.99% | 0.00 |
| 2026-02-25 | 59.68 | 58.76 | -0.53 | -0.89% | 57.61 | 59.68 | 10958 | 6414.79 | 2.53% | 0.00 |
| 2026-02-24 | 60.19 | 59.29 | -0.43 | -0.72% | 59.05 | 60.47 | 8482 | 5055.12 | 1.96% | 0.00 |
| 2026-02-13 | 60.00 | 59.72 | -0.88 | -1.45% | 59.52 | 61.36 | 8300 | 5025.27 | 1.92% | 0.00 |
| 2026-02-12 | 62.15 | 60.60 | -0.71 | -1.16% | 60.30 | 62.67 | 11686 | 7132.03 | 2.70% | 0.00 |
| 2026-02-11 | 60.49 | 61.31 | 0.95 | 1.57% | 59.62 | 62.11 | 15387 | 9369.07 | 3.56% | 0.00 |
| 2026-02-10 | 61.60 | 60.36 | -1.00 | -1.63% | 59.90 | 62.24 | 12933 | 7863.80 | 2.99% | 0.00 |
| 2026-02-09 | 61.52 | 61.36 | -0.19 | -0.31% | 60.82 | 62.69 | 9256 | 5733.22 | 2.14% | 1678.58 |
| 2026-02-06 | 62.08 | 61.55 | -0.03 | -0.05% | 60.00 | 62.48 | 11069 | 6806.56 | 2.56% | 1876.70 |
| 2026-02-05 | 62.62 | 61.58 | -1.22 | -1.94% | 61.19 | 63.49 | 9364 | 5833.20 | 2.17% | 0.00 |
| 2026-02-04 | 61.55 | 62.80 | 0.87 | 1.40% | 61.03 | 63.80 | 11618 | 7254.64 | 2.69% | 0.00 |
| 2026-02-03 | 58.96 | 61.93 | 3.65 | 6.26% | 58.90 | 62.60 | 19293 | 11679.72 | 4.46% | 0.00 |
| 2026-02-02 | 59.80 | 58.28 | -1.58 | -2.64% | 58.28 | 60.30 | 16757 | 9927.66 | 3.88% | 0.00 |
| 2026-01-30 | 65.68 | 59.86 | -5.95 | -9.04% | 58.03 | 66.57 | 37337 | 22678.64 | 8.64% | 0.00 |
| 2026-01-29 | 68.14 | 65.81 | -2.34 | -3.43% | 65.57 | 69.57 | 7541 | 5063.48 | 1.74% | 0.00 |
| 2026-01-28 | 70.05 | 68.15 | -2.15 | -3.06% | 67.20 | 70.20 | 5185 | 3566.10 | 1.20% | 0.00 |
| 2026-01-27 | 70.20 | 70.30 | -0.50 | -0.71% | 67.63 | 70.44 | 3999 | 2761.41 | 0.93% | 0.00 |
| 2026-01-26 | 71.27 | 70.80 | 0.20 | 0.28% | 68.80 | 72.20 | 7935 | 5576.57 | 1.84% | 0.00 |
| 2026-01-23 | 68.60 | 70.60 | 1.40 | 2.02% | 68.60 | 71.20 | 5835 | 4091.38 | 1.35% | 0.00 |
| 2026-01-22 | 68.08 | 69.20 | 1.26 | 1.85% | 67.45 | 69.97 | 8723 | 6029.29 | 2.02% | 0.00 |
| 2026-01-21 | 65.85 | 67.94 | 1.35 | 2.03% | 65.85 | 68.46 | 7101 | 4811.61 | 1.64% | 0.00 |
| 2026-01-20 | 69.46 | 66.59 | -2.91 | -4.19% | 65.91 | 69.60 | 8684 | 5831.72 | 2.01% | 0.00 |
| 2026-01-19 | 71.10 | 69.50 | -0.81 | -1.15% | 68.58 | 71.10 | 6430 | 4472.70 | 1.49% | 0.00 |
| 2026-01-16 | 72.00 | 70.31 | -1.32 | -1.84% | 68.83 | 72.00 | 10237 | 7200.07 | 2.37% | 0.00 |
| 2026-01-15 | 73.08 | 71.63 | -2.40 | -3.24% | 70.74 | 74.15 | 11707 | 8402.56 | 2.71% | 0.00 |
| 2026-01-14 | 72.34 | 74.03 | 1.10 | 1.51% | 71.50 | 76.39 | 14250 | 10626.52 | 3.30% | 0.00 |
| 2026-01-13 | 69.86 | 72.93 | 3.66 | 5.28% | 69.86 | 77.81 | 24431 | 18084.09 | 5.65% | 0.00 |
| 2026-01-12 | 68.89 | 69.27 | -0.08 | -0.12% | 67.70 | 70.57 | 13842 | 9581.87 | 3.20% | 0.00 |
| 2026-01-09 | 65.10 | 69.35 | 4.21 | 6.46% | 64.65 | 69.58 | 16913 | 11408.88 | 3.91% | 0.00 |
| 2026-01-08 | 66.40 | 65.14 | -2.44 | -3.61% | 64.78 | 66.94 | 11830 | 7744.48 | 2.74% | 0.00 |
| 2026-01-07 | 65.99 | 67.58 | 0.98 | 1.47% | 64.13 | 67.58 | 19860 | 13123.40 | 4.59% | 0.00 |
| 2026-01-06 | 65.35 | 66.60 | 1.38 | 2.12% | 63.50 | 66.66 | 13587 | 8841.61 | 3.14% | 0.00 |
| 2026-01-05 | 61.74 | 65.22 | 4.17 | 6.83% | 61.13 | 65.60 | 11722 | 7482.48 | 2.71% | 0.00 |
| 2025-12-31 | 60.65 | 61.05 | 0.40 | 0.66% | 60.38 | 62.02 | 9631 | 5901.25 | 2.23% | 0.00 |
| 2025-12-30 | 63.80 | 60.65 | -3.79 | -5.88% | 60.10 | 64.26 | 17394 | 10658.60 | 4.02% | 0.00 |
| 2025-12-29 | 65.30 | 64.44 | -0.94 | -1.44% | 64.16 | 65.53 | 3559 | 2300.29 | 0.82% | 0.00 |
| 2025-12-26 | 66.70 | 65.38 | -1.44 | -2.16% | 65.03 | 67.00 | 6484 | 4253.07 | 1.50% | 0.00 |
| 2025-12-25 | 65.32 | 66.82 | 1.52 | 2.33% | 64.51 | 66.99 | 6777 | 4476.56 | 1.57% | 0.00 |
| 2025-12-24 | 64.31 | 65.30 | 0.27 | 0.42% | 64.31 | 65.39 | 2944 | 1911.59 | 0.68% | 0.00 |
| 2025-12-23 | 64.88 | 65.03 | -0.03 | -0.05% | 64.18 | 65.32 | 3442 | 2223.25 | 0.80% | 0.00 |
| 2025-12-22 | 65.01 | 65.06 | 0.56 | 0.87% | 64.10 | 65.54 | 3678 | 2394.87 | 0.85% | 0.00 |
| 2025-12-19 | 64.98 | 64.50 | -0.19 | -0.29% | 63.87 | 66.55 | 8242 | 5363.04 | 1.91% | 0.00 |
| 2025-12-18 | 66.44 | 64.69 | -1.03 | -1.57% | 64.58 | 66.44 | 3281 | 2134.06 | 0.76% | 0.00 |
| 2025-12-17 | 65.70 | 65.72 | 0.84 | 1.29% | 64.68 | 66.20 | 2945 | 1932.06 | 0.68% | 0.00 |
| 2025-12-16 | 65.45 | 64.88 | -1.28 | -1.93% | 64.30 | 66.18 | 5147 | 3350.19 | 1.19% | 0.00 |
| 2025-12-15 | 67.60 | 66.16 | -1.33 | -1.97% | 65.75 | 67.60 | 4347 | 2890.20 | 1.01% | 0.00 |
| 2025-12-12 | 67.66 | 67.49 | 0.49 | 0.73% | 66.51 | 68.00 | 4484 | 3025.24 | 1.04% | 0.00 |
| 2025-12-11 | 67.92 | 67.00 | -0.92 | -1.35% | 66.67 | 68.51 | 6959 | 4707.07 | 1.61% | 0.00 |
| 2025-12-10 | 67.72 | 67.92 | 0.66 | 0.98% | 66.88 | 68.40 | 3576 | 2426.28 | 0.83% | 0.00 |
| 2025-12-09 | 70.29 | 67.26 | -2.69 | -3.85% | 67.26 | 70.37 | 8581 | 5887.24 | 1.98% | 0.00 |
| 2025-12-08 | 69.33 | 69.95 | 0.88 | 1.27% | 68.88 | 71.60 | 5667 | 3982.02 | 1.31% | 0.00 |
| 2025-12-05 | 69.20 | 69.07 | -0.05 | -0.07% | 68.14 | 69.54 | 3028 | 2079.16 | 0.70% | 0.00 |
| 2025-12-04 | 69.80 | 69.12 | -1.18 | -1.68% | 68.19 | 70.58 | 4795 | 3322.39 | 1.11% | 0.00 |
| 2025-12-03 | 66.15 | 70.30 | 4.23 | 6.40% | 66.15 | 70.37 | 11485 | 7877.19 | 2.66% | 0.00 |
| 2025-12-02 | 69.45 | 66.07 | -3.26 | -4.70% | 65.85 | 69.99 | 9318 | 6246.24 | 2.16% | 0.00 |
| 2025-12-01 | 72.01 | 69.33 | -3.42 | -4.70% | 68.68 | 72.86 | 10762 | 7538.69 | 2.49% | 0.00 |
| 2025-11-28 | 71.68 | 72.75 | 0.46 | 0.64% | 71.68 | 72.96 | 4706 | 3406.68 | 1.09% | 0.00 |
| 2025-11-27 | 73.81 | 72.29 | -0.69 | -0.95% | 71.56 | 74.69 | 7212 | 5231.89 | 1.67% | 0.00 |
| 2025-11-26 | 75.51 | 72.98 | -3.52 | -4.60% | 72.03 | 79.80 | 12222 | 9219.75 | 2.83% | 0.00 |
| 2025-11-25 | 75.61 | 76.50 | 0.89 | 1.18% | 75.22 | 77.45 | 5205 | 3982.59 | 1.20% | 0.00 |
毕得医药(688073)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。
