| 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 | 37.55 | 37.03 | -0.01 | -0.03% | 36.80 | 37.55 | 4873 | 1807.91 | 0.76% | 0.00 |
| 2025-12-19 | 36.79 | 37.04 | 0.16 | 0.43% | 36.61 | 37.77 | 6994 | 2612.12 | 1.09% | 0.00 |
| 2025-12-18 | 36.77 | 36.88 | -0.33 | -0.89% | 36.77 | 37.56 | 6750 | 2512.23 | 1.05% | 0.00 |
| 2025-12-17 | 36.66 | 37.21 | 0.66 | 1.81% | 36.21 | 37.46 | 6542 | 2422.74 | 1.02% | 0.00 |
| 2025-12-16 | 36.71 | 36.55 | -0.28 | -0.76% | 36.37 | 37.30 | 6684 | 2463.22 | 1.04% | 0.00 |
| 2025-12-15 | 37.59 | 36.83 | -1.14 | -3.00% | 36.75 | 37.96 | 7521 | 2785.65 | 1.18% | 0.00 |
| 2025-12-12 | 37.63 | 37.97 | 0.27 | 0.72% | 36.50 | 38.20 | 11283 | 4187.66 | 1.76% | 0.00 |
| 2025-12-11 | 38.28 | 37.70 | -0.51 | -1.33% | 37.69 | 38.55 | 4416 | 1679.31 | 0.69% | 0.00 |
| 2025-12-10 | 38.35 | 38.21 | -0.49 | -1.27% | 37.90 | 39.19 | 4983 | 1906.55 | 0.78% | 0.00 |
| 2025-12-09 | 38.60 | 38.70 | 0.15 | 0.39% | 38.55 | 39.48 | 4860 | 1891.60 | 0.76% | 0.00 |
| 2025-12-08 | 38.57 | 38.55 | 0.12 | 0.31% | 38.28 | 38.88 | 5054 | 1951.94 | 0.79% | 0.00 |
| 2025-12-05 | 38.34 | 38.43 | 0.08 | 0.21% | 37.30 | 38.44 | 8670 | 3274.85 | 1.35% | 0.00 |
| 2025-12-04 | 38.19 | 38.35 | 0.15 | 0.39% | 37.90 | 38.80 | 4996 | 1913.91 | 0.78% | 0.00 |
| 2025-12-03 | 39.18 | 38.20 | -0.98 | -2.50% | 37.89 | 39.20 | 9237 | 3534.54 | 1.44% | 0.00 |
| 2025-12-02 | 41.04 | 39.18 | -2.17 | -5.25% | 38.81 | 41.66 | 15176 | 6013.65 | 2.37% | 0.00 |
| 2025-12-01 | 42.66 | 41.35 | -0.91 | -2.15% | 41.01 | 42.66 | 9861 | 4099.42 | 1.54% | 0.00 |
| 2025-11-28 | 40.98 | 42.26 | 1.28 | 3.12% | 40.52 | 42.47 | 9942 | 4144.28 | 1.55% | 0.00 |
| 2025-11-27 | 41.48 | 40.98 | -0.50 | -1.21% | 40.72 | 41.52 | 9025 | 3699.35 | 1.41% | 0.00 |
| 2025-11-26 | 42.01 | 41.48 | -0.58 | -1.38% | 41.38 | 43.43 | 15498 | 6576.85 | 2.42% | 0.00 |
| 2025-11-25 | 42.50 | 42.06 | 0.16 | 0.38% | 41.72 | 42.90 | 14796 | 6268.86 | 2.31% | 0.00 |
| 2025-11-24 | 40.67 | 41.90 | 1.44 | 3.56% | 40.29 | 42.34 | 10397 | 4335.08 | 1.62% | 38.88 |
| 2025-11-21 | 41.97 | 40.46 | -0.67 | -1.63% | 40.32 | 41.97 | 9883 | 4036.59 | 1.54% | 0.00 |
| 2025-11-20 | 40.35 | 41.13 | 0.43 | 1.06% | 40.35 | 41.59 | 9230 | 3787.99 | 1.44% | 0.00 |
| 2025-11-19 | 41.42 | 40.70 | -0.99 | -2.37% | 40.70 | 42.35 | 10619 | 4411.41 | 1.66% | 0.00 |
| 2025-11-18 | 40.60 | 41.69 | 1.10 | 2.71% | 40.59 | 42.52 | 13976 | 5819.19 | 2.18% | 0.00 |
| 2025-11-17 | 40.88 | 40.59 | -0.29 | -0.71% | 39.74 | 40.88 | 8892 | 3579.76 | 1.39% | 0.00 |
| 2025-11-14 | 40.16 | 40.88 | 0.23 | 0.57% | 40.01 | 41.78 | 11475 | 4704.54 | 1.79% | 0.00 |
| 2025-11-13 | 39.40 | 40.65 | 1.37 | 3.49% | 39.25 | 41.20 | 16896 | 6831.73 | 2.64% | 0.00 |
| 2025-11-12 | 38.78 | 39.28 | 0.79 | 2.05% | 38.12 | 39.85 | 9631 | 3772.73 | 1.50% | 0.00 |
| 2025-11-11 | 38.98 | 38.49 | -0.54 | -1.38% | 38.18 | 39.22 | 9015 | 3469.51 | 1.41% | 0.00 |
| 2025-11-10 | 38.17 | 39.03 | 0.05 | 0.13% | 38.17 | 39.40 | 7647 | 2964.55 | 1.19% | 0.00 |
| 2025-11-07 | 41.23 | 38.98 | -2.25 | -5.46% | 38.90 | 41.49 | 15394 | 6107.90 | 2.41% | 0.00 |
| 2025-11-06 | 39.70 | 41.23 | 1.42 | 3.57% | 38.86 | 41.50 | 14771 | 5937.01 | 2.31% | 7.58 |
| 2025-11-05 | 40.80 | 39.81 | -0.03 | -0.08% | 39.16 | 40.80 | 7450 | 2969.47 | 1.16% | 0.00 |
| 2025-11-04 | 41.43 | 39.84 | -1.59 | -3.84% | 39.40 | 41.60 | 14014 | 5626.51 | 2.19% | 0.00 |
| 2025-11-03 | 42.00 | 41.43 | -0.25 | -0.60% | 40.71 | 42.00 | 10156 | 4188.97 | 1.59% | 0.00 |
| 2025-10-31 | 39.31 | 41.68 | 2.51 | 6.41% | 39.31 | 41.96 | 22385 | 9183.70 | 3.50% | 0.00 |
| 2025-10-30 | 40.00 | 39.17 | -0.96 | -2.39% | 39.15 | 40.24 | 10513 | 4151.70 | 1.64% | 0.00 |
| 2025-10-29 | 40.00 | 40.13 | 0.03 | 0.07% | 39.39 | 40.47 | 5803 | 2310.55 | 0.91% | 0.00 |
| 2025-10-28 | 40.69 | 40.10 | -0.45 | -1.11% | 39.90 | 41.18 | 5819 | 2355.64 | 0.91% | 0.00 |
| 2025-10-27 | 40.16 | 40.55 | 0.65 | 1.63% | 40.10 | 40.98 | 7844 | 3185.17 | 1.23% | 0.00 |
| 2025-10-24 | 40.29 | 39.90 | -0.24 | -0.60% | 39.86 | 40.36 | 5736 | 2296.35 | 0.90% | 0.00 |
| 2025-10-23 | 40.32 | 40.14 | 0.13 | 0.32% | 39.75 | 40.60 | 5642 | 2262.24 | 0.88% | 0.00 |
| 2025-10-22 | 40.12 | 40.01 | 0.08 | 0.20% | 39.86 | 40.95 | 5365 | 2158.83 | 0.84% | 0.00 |
| 2025-10-21 | 39.76 | 39.93 | 0.02 | 0.05% | 39.67 | 40.30 | 6268 | 2506.18 | 0.98% | 0.00 |
| 2025-10-20 | 40.62 | 39.91 | -0.02 | -0.05% | 39.70 | 40.68 | 5334 | 2145.17 | 0.83% | 0.00 |
| 2025-10-17 | 41.98 | 39.93 | -0.48 | -1.19% | 39.84 | 41.98 | 9052 | 3678.52 | 1.41% | 0.00 |
| 2025-10-16 | 40.20 | 40.41 | 0.17 | 0.42% | 39.59 | 41.92 | 11646 | 4768.03 | 1.82% | 0.00 |
| 2025-10-15 | 39.18 | 40.24 | 1.14 | 2.92% | 38.90 | 40.56 | 7685 | 3066.77 | 1.20% | 0.00 |
| 2025-10-14 | 40.77 | 39.10 | -1.60 | -3.93% | 38.93 | 41.48 | 12055 | 4820.99 | 1.88% | 0.00 |
| 2025-10-13 | 39.60 | 40.70 | -1.20 | -2.86% | 39.59 | 41.80 | 10697 | 4348.82 | 1.67% | 0.00 |
| 2025-10-10 | 45.07 | 41.90 | -3.17 | -7.03% | 41.62 | 45.07 | 23853 | 10235.15 | 3.73% | 0.00 |
| 2025-10-09 | 45.46 | 45.07 | -0.03 | -0.07% | 43.50 | 45.79 | 15946 | 7118.89 | 2.49% | 0.00 |
| 2025-09-30 | 44.68 | 45.10 | 0.51 | 1.14% | 44.50 | 45.80 | 10683 | 4808.00 | 1.67% | 0.00 |
| 2025-09-29 | 46.01 | 44.59 | -1.63 | -3.53% | 43.81 | 46.42 | 15730 | 7009.14 | 2.46% | 0.00 |
| 2025-09-26 | 47.03 | 46.22 | -1.47 | -3.08% | 45.85 | 47.86 | 14047 | 6545.77 | 2.19% | 0.00 |
| 2025-09-25 | 48.29 | 47.69 | -0.59 | -1.22% | 47.00 | 48.97 | 20631 | 9880.61 | 3.22% | 0.00 |
| 2025-09-24 | 45.25 | 48.28 | 3.13 | 6.93% | 44.72 | 48.45 | 30206 | 14102.16 | 4.72% | 0.00 |
| 2025-09-23 | 47.01 | 45.15 | -2.15 | -4.55% | 43.30 | 47.34 | 28835 | 12904.56 | 4.51% | 2.00 |
| 2025-09-22 | 46.77 | 47.30 | 1.40 | 3.05% | 45.90 | 50.48 | 35412 | 17131.21 | 5.53% | 0.00 |
| 2025-09-19 | 44.51 | 45.90 | 1.08 | 2.41% | 44.51 | 47.78 | 30724 | 14330.88 | 4.80% | 0.00 |
| 2025-09-18 | 44.25 | 44.82 | 0.73 | 1.66% | 44.02 | 45.98 | 22195 | 10010.84 | 3.47% | 0.00 |
| 2025-09-17 | 44.36 | 44.09 | -0.61 | -1.36% | 43.90 | 44.78 | 9470 | 4187.19 | 1.48% | 0.00 |
| 2025-09-16 | 45.71 | 44.70 | -1.01 | -2.21% | 44.00 | 45.91 | 14153 | 6339.51 | 2.21% | 0.00 |
| 2025-09-15 | 44.07 | 45.71 | 1.36 | 3.07% | 44.07 | 46.61 | 21058 | 9609.50 | 3.29% | 0.00 |
| 2025-09-12 | 43.78 | 44.35 | 0.45 | 1.03% | 43.21 | 45.26 | 17237 | 7620.27 | 2.69% | 0.00 |
| 2025-09-11 | 42.31 | 43.90 | 0.19 | 0.43% | 41.14 | 44.07 | 16607 | 7126.42 | 2.59% | 0.00 |
| 2025-09-10 | 44.24 | 43.71 | -1.01 | -2.26% | 43.45 | 45.65 | 15220 | 6751.03 | 2.38% | 0.00 |
| 2025-09-09 | 45.57 | 44.72 | -0.98 | -2.14% | 44.25 | 46.90 | 18882 | 8572.43 | 2.95% | 0.00 |
| 2025-09-08 | 47.20 | 45.70 | -1.56 | -3.30% | 44.50 | 47.38 | 19578 | 8970.77 | 3.06% | 0.00 |
| 2025-09-05 | 46.38 | 47.26 | 1.28 | 2.78% | 45.20 | 47.28 | 17283 | 8019.88 | 2.70% | 0.00 |
| 2025-09-04 | 47.03 | 45.98 | -1.28 | -2.71% | 45.00 | 48.26 | 18210 | 8554.19 | 2.85% | 0.00 |
| 2025-09-03 | 46.76 | 47.26 | -0.45 | -0.94% | 46.76 | 48.99 | 13571 | 6465.86 | 2.12% | 0.00 |
| 2025-09-02 | 47.89 | 47.71 | -0.64 | -1.32% | 47.01 | 49.29 | 21385 | 10272.06 | 3.34% | 0.00 |
| 2025-09-01 | 46.11 | 48.35 | 2.24 | 4.86% | 46.06 | 48.51 | 28454 | 13596.60 | 4.45% | 0.00 |
| 2025-08-29 | 46.19 | 46.11 | -0.53 | -1.14% | 45.06 | 47.11 | 24019 | 11051.50 | 3.75% | 0.00 |
| 2025-08-28 | 49.00 | 46.64 | -2.60 | -5.28% | 43.28 | 49.50 | 44175 | 20330.24 | 6.90% | 0.00 |
| 2025-08-27 | 51.03 | 49.24 | -1.98 | -3.87% | 49.13 | 51.90 | 18495 | 9381.42 | 2.89% | 0.00 |
| 2025-08-26 | 52.38 | 51.22 | -1.10 | -2.10% | 51.00 | 53.28 | 19209 | 9899.14 | 3.00% | 0.00 |
| 2025-08-25 | 51.00 | 52.32 | 1.39 | 2.73% | 50.52 | 53.55 | 24400 | 12678.57 | 3.81% | 0.00 |
首药控股(688197)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。
