| 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 | 35.64 | 36.00 | 0.36 | 1.01% | 35.48 | 36.97 | 11293 | 4088.31 | 1.76% | 0.00 |
| 2026-03-24 | 34.31 | 35.64 | 1.70 | 5.01% | 34.31 | 35.84 | 14248 | 4994.01 | 2.23% | 0.00 |
| 2026-03-23 | 35.06 | 33.94 | -2.68 | -7.32% | 33.63 | 35.91 | 24326 | 8465.73 | 3.80% | 0.00 |
| 2026-03-20 | 40.14 | 36.62 | -2.77 | -7.03% | 36.42 | 40.14 | 25007 | 9405.23 | 3.91% | 0.00 |
| 2026-03-19 | 40.22 | 39.39 | -1.33 | -3.27% | 39.30 | 41.45 | 14834 | 5939.72 | 2.32% | 0.00 |
| 2026-03-18 | 39.79 | 40.72 | 1.32 | 3.35% | 39.20 | 41.06 | 30261 | 12309.21 | 4.73% | 0.00 |
| 2026-03-17 | 38.69 | 39.40 | 0.82 | 2.13% | 38.08 | 40.71 | 17750 | 7032.28 | 2.77% | 0.00 |
| 2026-03-16 | 37.72 | 38.58 | 0.97 | 2.58% | 37.30 | 39.19 | 14987 | 5748.75 | 2.34% | 0.00 |
| 2026-03-13 | 37.77 | 37.61 | -0.16 | -0.42% | 36.73 | 37.95 | 14665 | 5470.80 | 2.29% | 0.00 |
| 2026-03-12 | 38.99 | 37.77 | -1.29 | -3.30% | 37.41 | 39.04 | 12519 | 4751.92 | 1.96% | 0.00 |
| 2026-03-11 | 40.05 | 39.06 | -1.23 | -3.05% | 38.95 | 40.78 | 9631 | 3810.20 | 1.50% | 0.00 |
| 2026-03-10 | 39.50 | 40.29 | 1.57 | 4.05% | 38.58 | 40.55 | 19543 | 7824.80 | 3.05% | 0.00 |
| 2026-03-09 | 39.09 | 38.72 | -0.65 | -1.65% | 38.51 | 39.39 | 13370 | 5195.81 | 2.09% | 0.00 |
| 2026-03-06 | 37.98 | 39.37 | 1.55 | 4.10% | 37.57 | 40.76 | 23813 | 9442.55 | 3.72% | 0.00 |
| 2026-03-05 | 38.38 | 37.82 | 0.48 | 1.29% | 37.21 | 38.58 | 15423 | 5826.36 | 2.41% | 0.00 |
| 2026-03-04 | 35.99 | 37.34 | 1.38 | 3.84% | 35.99 | 38.55 | 20103 | 7525.71 | 3.14% | 0.00 |
| 2026-03-03 | 36.20 | 35.96 | 0.12 | 0.33% | 35.48 | 36.68 | 15713 | 5669.92 | 2.45% | 0.00 |
| 2026-03-02 | 37.00 | 35.84 | -1.16 | -3.14% | 35.45 | 37.00 | 11130 | 3995.87 | 1.74% | 0.00 |
| 2026-02-27 | 37.32 | 37.00 | 0.27 | 0.74% | 36.48 | 37.46 | 7041 | 2591.49 | 1.10% | 0.00 |
| 2026-02-26 | 37.22 | 36.73 | -0.86 | -2.29% | 36.70 | 37.96 | 9441 | 3487.44 | 1.47% | 0.00 |
| 2026-02-25 | 37.50 | 37.59 | 0.23 | 0.62% | 36.71 | 37.89 | 13418 | 5012.37 | 2.10% | 0.00 |
| 2026-02-24 | 39.63 | 37.36 | -1.49 | -3.84% | 36.90 | 39.63 | 16031 | 6026.26 | 2.50% | 0.00 |
| 2026-02-13 | 38.39 | 38.85 | 0.33 | 0.86% | 38.39 | 39.71 | 8286 | 3241.24 | 1.29% | 0.00 |
| 2026-02-12 | 39.10 | 38.52 | -0.49 | -1.26% | 38.48 | 39.90 | 9786 | 3805.57 | 1.53% | 0.00 |
| 2026-02-11 | 40.67 | 39.01 | -1.59 | -3.92% | 38.78 | 40.68 | 21455 | 8471.02 | 3.35% | 0.00 |
| 2026-02-10 | 40.85 | 40.60 | 1.21 | 3.07% | 39.01 | 41.97 | 25261 | 10299.11 | 3.95% | 0.00 |
| 2026-02-09 | 36.56 | 39.39 | 3.09 | 8.51% | 36.38 | 41.30 | 32109 | 12621.05 | 5.02% | 0.00 |
| 2026-02-06 | 36.22 | 36.30 | -0.13 | -0.36% | 36.12 | 36.80 | 6251 | 2279.07 | 0.98% | 0.00 |
| 2026-02-05 | 37.00 | 36.43 | -0.08 | -0.22% | 36.27 | 37.00 | 6102 | 2228.73 | 0.95% | 0.00 |
| 2026-02-04 | 35.35 | 36.51 | 0.75 | 2.10% | 35.35 | 36.70 | 7148 | 2576.94 | 1.12% | 0.00 |
| 2026-02-03 | 35.00 | 35.76 | 0.93 | 2.67% | 35.00 | 35.80 | 7186 | 2555.27 | 1.12% | 0.00 |
| 2026-02-02 | 36.97 | 34.83 | -0.94 | -2.63% | 34.70 | 37.49 | 12541 | 4475.21 | 1.96% | 0.00 |
| 2026-01-30 | 36.23 | 35.77 | -0.14 | -0.39% | 35.41 | 36.62 | 5212 | 1870.78 | 0.81% | 0.00 |
| 2026-01-29 | 36.00 | 35.91 | -0.24 | -0.66% | 35.38 | 36.86 | 6843 | 2474.33 | 1.07% | 0.00 |
| 2026-01-28 | 37.00 | 36.15 | -1.07 | -2.87% | 36.09 | 37.70 | 10074 | 3685.36 | 1.57% | 0.00 |
| 2026-01-27 | 38.28 | 37.22 | -1.06 | -2.77% | 36.10 | 38.95 | 10654 | 3951.72 | 1.66% | 0.00 |
| 2026-01-26 | 38.54 | 38.28 | -0.33 | -0.85% | 37.60 | 38.77 | 8345 | 3184.47 | 1.30% | 0.00 |
| 2026-01-23 | 38.86 | 38.61 | 0.14 | 0.36% | 38.27 | 39.07 | 5268 | 2039.20 | 0.82% | 0.00 |
| 2026-01-22 | 39.49 | 38.47 | -0.59 | -1.51% | 38.25 | 39.49 | 8780 | 3386.51 | 1.37% | 0.00 |
| 2026-01-21 | 38.98 | 39.06 | 0.42 | 1.09% | 38.10 | 39.27 | 8391 | 3259.53 | 1.31% | 0.00 |
| 2026-01-20 | 38.66 | 38.64 | 0.17 | 0.44% | 37.98 | 38.82 | 7050 | 2704.86 | 1.10% | 0.00 |
| 2026-01-19 | 38.11 | 38.47 | -0.02 | -0.05% | 38.11 | 38.92 | 7932 | 3060.22 | 1.24% | 0.00 |
| 2026-01-16 | 39.23 | 38.49 | -0.39 | -1.00% | 38.20 | 39.43 | 8038 | 3098.60 | 1.26% | 0.00 |
| 2026-01-15 | 39.52 | 38.88 | -0.32 | -0.82% | 38.65 | 39.67 | 8495 | 3305.69 | 1.33% | 0.00 |
| 2026-01-14 | 39.49 | 39.20 | -0.50 | -1.26% | 38.55 | 40.30 | 11886 | 4696.22 | 1.86% | 0.00 |
| 2026-01-13 | 40.35 | 39.70 | -0.01 | -0.03% | 39.36 | 41.00 | 13865 | 5565.62 | 2.17% | 0.00 |
| 2026-01-12 | 40.91 | 39.71 | -0.83 | -2.05% | 39.30 | 40.99 | 11630 | 4625.43 | 1.82% | 0.00 |
| 2026-01-09 | 38.60 | 40.54 | 1.65 | 4.24% | 38.60 | 42.00 | 20595 | 8302.25 | 3.22% | 0.00 |
| 2026-01-08 | 38.00 | 38.89 | 0.67 | 1.75% | 37.85 | 39.65 | 11409 | 4419.45 | 1.78% | 0.00 |
| 2026-01-07 | 36.46 | 38.22 | 1.69 | 4.63% | 36.46 | 38.82 | 17618 | 6714.71 | 2.75% | 0.00 |
| 2026-01-06 | 37.98 | 36.53 | -0.67 | -1.80% | 36.11 | 37.98 | 11238 | 4111.52 | 1.76% | 0.00 |
| 2026-01-05 | 34.54 | 37.20 | 2.46 | 7.08% | 34.54 | 37.69 | 21022 | 7694.25 | 3.28% | 0.00 |
| 2025-12-31 | 34.51 | 34.74 | 0.36 | 1.05% | 34.00 | 34.98 | 7903 | 2726.18 | 1.23% | 0.00 |
| 2025-12-30 | 34.87 | 34.38 | -0.62 | -1.77% | 33.94 | 35.08 | 9901 | 3402.00 | 1.55% | 10.00 |
| 2025-12-29 | 35.38 | 35.00 | -0.30 | -0.85% | 34.73 | 35.88 | 8166 | 2864.72 | 1.28% | 0.00 |
| 2025-12-26 | 36.77 | 35.30 | -1.52 | -4.13% | 35.20 | 36.84 | 14899 | 5315.87 | 2.33% | 0.00 |
| 2025-12-25 | 36.69 | 36.82 | 0.04 | 0.11% | 36.69 | 37.47 | 4612 | 1705.08 | 0.72% | 0.00 |
| 2025-12-24 | 36.66 | 36.78 | 0.09 | 0.25% | 36.40 | 36.93 | 5103 | 1873.37 | 0.80% | 0.00 |
| 2025-12-23 | 37.50 | 36.69 | -0.34 | -0.92% | 36.60 | 37.50 | 5213 | 1921.71 | 0.81% | 0.00 |
| 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 |
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。
