| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 6.660 | 6.680 | 0.040 | 0.60% | 6.640 | 6.760 | 23904 | 1600.112 | 1.41% |
| 2025-09-29 | 6.680 | 6.640 | 0.010 | 0.15% | 6.550 | 6.680 | 18981 | 1256.281 | 1.12% |
| 2025-09-26 | 6.650 | 6.630 | -0.030 | -0.45% | 6.550 | 6.730 | 21112 | 1399.366 | 1.25% |
| 2025-09-25 | 6.790 | 6.660 | -0.100 | -1.48% | 6.650 | 6.850 | 22423 | 1512.053 | 1.32% |
| 2025-09-24 | 6.710 | 6.760 | 0.030 | 0.45% | 6.640 | 6.830 | 24896 | 1683.087 | 1.47% |
| 2025-09-23 | 7.070 | 6.730 | -0.320 | -4.54% | 6.580 | 7.100 | 48778 | 3305.545 | 2.88% |
| 2025-09-22 | 7.140 | 7.050 | -0.030 | -0.42% | 6.990 | 7.160 | 25189 | 1775.566 | 1.49% |
| 2025-09-19 | 7.180 | 7.080 | -0.100 | -1.39% | 7.030 | 7.200 | 27946 | 1988.128 | 1.65% |
| 2025-09-18 | 7.160 | 7.180 | 0.020 | 0.28% | 7.110 | 7.400 | 52819 | 3841.457 | 3.12% |
| 2025-09-17 | 7.200 | 7.160 | -0.020 | -0.28% | 7.110 | 7.230 | 25662 | 1842.890 | 1.52% |
| 2025-09-16 | 7.140 | 7.180 | 0.050 | 0.70% | 7.070 | 7.200 | 28588 | 2038.331 | 1.69% |
| 2025-09-15 | 7.310 | 7.130 | -0.130 | -1.79% | 7.120 | 7.310 | 38321 | 2749.646 | 2.26% |
| 2025-09-12 | 7.330 | 7.260 | 0.000 | 0.00% | 7.210 | 7.350 | 33050 | 2408.511 | 1.95% |
| 2025-09-11 | 7.270 | 7.260 | 0.000 | 0.00% | 7.170 | 7.290 | 33286 | 2405.094 | 1.97% |
| 2025-09-10 | 7.280 | 7.260 | 0.030 | 0.41% | 7.220 | 7.330 | 21163 | 1537.963 | 1.25% |
| 2025-09-09 | 7.420 | 7.230 | -0.160 | -2.17% | 7.210 | 7.420 | 32316 | 2354.735 | 1.91% |
| 2025-09-08 | 7.400 | 7.390 | 0.060 | 0.82% | 7.320 | 7.440 | 46377 | 3423.170 | 2.74% |
| 2025-09-05 | 7.170 | 7.330 | 0.200 | 2.81% | 7.140 | 7.330 | 50047 | 3639.420 | 2.96% |
| 2025-09-04 | 7.000 | 7.130 | 0.050 | 0.71% | 7.000 | 7.190 | 37255 | 2655.838 | 2.20% |
| 2025-09-03 | 7.250 | 7.080 | -0.120 | -1.67% | 7.030 | 7.260 | 33096 | 2364.463 | 1.95% |
| 2025-09-02 | 7.200 | 7.200 | 0.020 | 0.28% | 7.080 | 7.250 | 42326 | 3039.609 | 2.50% |
| 2025-09-01 | 7.120 | 7.180 | 0.060 | 0.84% | 7.100 | 7.210 | 40470 | 2898.175 | 2.39% |
| 2025-08-29 | 7.200 | 7.120 | -0.110 | -1.52% | 7.080 | 7.260 | 47307 | 3393.733 | 2.79% |
| 2025-08-28 | 7.410 | 7.230 | -0.330 | -4.37% | 6.930 | 7.450 | 125260 | 8998.905 | 7.40% |
| 2025-08-27 | 7.750 | 7.560 | -0.180 | -2.33% | 7.550 | 7.790 | 48224 | 3697.872 | 2.85% |
| 2025-08-26 | 7.790 | 7.740 | -0.060 | -0.77% | 7.720 | 7.850 | 39310 | 3053.498 | 2.32% |
| 2025-08-25 | 7.810 | 7.800 | -0.010 | -0.13% | 7.660 | 7.850 | 49793 | 3867.982 | 2.94% |
| 2025-08-22 | 7.870 | 7.810 | -0.040 | -0.51% | 7.740 | 7.940 | 57256 | 4457.370 | 3.38% |
| 2025-08-21 | 7.830 | 7.850 | 0.030 | 0.38% | 7.820 | 7.990 | 73542 | 5796.678 | 4.34% |
| 2025-08-20 | 7.810 | 7.820 | -0.020 | -0.26% | 7.690 | 7.880 | 62281 | 4838.555 | 3.68% |
| 2025-08-19 | 7.820 | 7.840 | 0.060 | 0.77% | 7.800 | 8.150 | 110166 | 8764.438 | 6.51% |
| 2025-08-18 | 7.610 | 7.780 | 0.190 | 2.50% | 7.600 | 7.790 | 57894 | 4472.585 | 3.42% |
| 2025-08-15 | 7.470 | 7.590 | 0.120 | 1.61% | 7.470 | 7.630 | 39748 | 3004.469 | 2.35% |
| 2025-08-14 | 7.750 | 7.470 | -0.270 | -3.49% | 7.460 | 7.760 | 59868 | 4540.844 | 3.54% |
| 2025-08-13 | 7.760 | 7.740 | -0.020 | -0.26% | 7.690 | 7.780 | 45378 | 3504.424 | 2.68% |
| 2025-08-12 | 7.870 | 7.760 | -0.110 | -1.40% | 7.710 | 7.970 | 52849 | 4125.362 | 3.12% |
| 2025-08-11 | 7.770 | 7.870 | 0.080 | 1.03% | 7.770 | 7.900 | 50433 | 3955.883 | 2.98% |
| 2025-08-08 | 7.890 | 7.790 | -0.070 | -0.89% | 7.740 | 7.910 | 62447 | 4885.300 | 3.69% |
| 2025-08-07 | 7.880 | 7.860 | -0.030 | -0.38% | 7.820 | 7.960 | 68006 | 5360.470 | 4.02% |
| 2025-08-06 | 7.950 | 7.890 | -0.080 | -1.00% | 7.800 | 7.960 | 85490 | 6708.536 | 5.05% |
| 2025-08-05 | 8.130 | 7.970 | -0.220 | -2.69% | 7.880 | 8.170 | 126516 | 10112.585 | 7.47% |
| 2025-08-04 | 8.330 | 8.190 | -0.420 | -4.88% | 7.940 | 8.490 | 204789 | 16625.934 | 12.09% |
| 2025-08-01 | 7.770 | 8.610 | 0.800 | 10.24% | 7.680 | 9.100 | 333530 | 28471.965 | 19.69% |
| 2025-07-31 | 7.900 | 7.810 | -0.150 | -1.88% | 7.780 | 8.200 | 96422 | 7693.073 | 5.69% |
| 2025-07-30 | 7.920 | 7.960 | 0.010 | 0.13% | 7.860 | 8.250 | 117501 | 9474.195 | 6.94% |
| 2025-07-29 | 7.780 | 7.950 | 0.210 | 2.71% | 7.640 | 7.980 | 93837 | 7385.778 | 5.54% |
| 2025-07-28 | 7.870 | 7.740 | -0.060 | -0.77% | 7.680 | 7.930 | 42749 | 3331.271 | 2.52% |
| 2025-07-25 | 7.880 | 7.800 | -0.080 | -1.02% | 7.740 | 7.980 | 62267 | 4885.095 | 3.68% |
| 2025-07-24 | 7.650 | 7.880 | 0.220 | 2.87% | 7.640 | 7.960 | 89119 | 6987.382 | 5.26% |
| 2025-07-23 | 7.760 | 7.660 | -0.100 | -1.29% | 7.620 | 7.850 | 61225 | 4738.893 | 3.62% |
| 2025-07-22 | 7.630 | 7.760 | 0.140 | 1.84% | 7.580 | 7.880 | 86926 | 6745.183 | 5.13% |
| 2025-07-21 | 7.470 | 7.620 | 0.150 | 2.01% | 7.440 | 7.630 | 52207 | 3950.352 | 3.08% |
| 2025-07-18 | 7.500 | 7.470 | -0.050 | -0.66% | 7.420 | 7.540 | 28463 | 2128.533 | 1.68% |
| 2025-07-17 | 7.490 | 7.520 | 0.050 | 0.67% | 7.440 | 7.590 | 32738 | 2465.875 | 1.93% |
| 2025-07-16 | 7.430 | 7.470 | 0.040 | 0.54% | 7.420 | 7.490 | 19972 | 1488.762 | 1.18% |
| 2025-07-15 | 7.590 | 7.430 | -0.140 | -1.85% | 7.350 | 7.590 | 36784 | 2732.670 | 2.17% |
| 2025-07-14 | 7.580 | 7.570 | 0.010 | 0.13% | 7.530 | 7.630 | 24768 | 1876.508 | 1.46% |
| 2025-07-11 | 7.580 | 7.560 | 0.010 | 0.13% | 7.500 | 7.630 | 35660 | 2695.270 | 2.11% |
| 2025-07-10 | 7.430 | 7.550 | 0.140 | 1.89% | 7.380 | 7.570 | 42940 | 3219.311 | 2.54% |
| 2025-07-09 | 7.470 | 7.410 | -0.060 | -0.80% | 7.390 | 7.530 | 23640 | 1763.046 | 1.40% |
| 2025-07-08 | 7.360 | 7.470 | 0.090 | 1.22% | 7.360 | 7.500 | 26100 | 1946.324 | 1.54% |
| 2025-07-07 | 7.470 | 7.380 | -0.030 | -0.40% | 7.350 | 7.490 | 19252 | 1426.710 | 1.14% |
| 2025-07-04 | 7.580 | 7.410 | -0.170 | -2.24% | 7.410 | 7.600 | 38642 | 2888.283 | 2.28% |
| 2025-07-03 | 7.510 | 7.580 | 0.050 | 0.66% | 7.510 | 7.660 | 38663 | 2936.955 | 2.28% |
| 2025-07-02 | 7.600 | 7.530 | -0.110 | -1.44% | 7.500 | 7.700 | 44088 | 3332.828 | 2.60% |
| 2025-07-01 | 7.470 | 7.640 | 0.170 | 2.28% | 7.430 | 7.770 | 61066 | 4631.275 | 3.61% |
| 2025-06-30 | 7.420 | 7.470 | 0.050 | 0.67% | 7.400 | 7.500 | 25119 | 1871.741 | 1.48% |
| 2025-06-27 | 7.400 | 7.420 | 0.020 | 0.27% | 7.380 | 7.510 | 31811 | 2369.240 | 1.88% |
| 2025-06-26 | 7.440 | 7.400 | -0.060 | -0.80% | 7.390 | 7.540 | 48681 | 3636.635 | 2.87% |
| 2025-06-25 | 7.460 | 7.460 | 0.000 | 0.00% | 7.370 | 7.520 | 40870 | 3036.437 | 2.41% |
| 2025-06-24 | 7.280 | 7.460 | 0.180 | 2.47% | 7.210 | 7.470 | 36699 | 2712.909 | 2.17% |
| 2025-06-23 | 7.160 | 7.280 | 0.120 | 1.68% | 7.100 | 7.300 | 25984 | 1875.044 | 1.53% |
| 2025-06-20 | 7.200 | 7.160 | -0.050 | -0.69% | 7.130 | 7.270 | 24185 | 1742.912 | 1.43% |
| 2025-06-19 | 7.460 | 7.210 | -0.200 | -2.70% | 7.130 | 7.480 | 54399 | 3955.759 | 3.21% |
| 2025-06-18 | 7.660 | 7.410 | -0.300 | -3.89% | 7.390 | 7.700 | 66541 | 4974.149 | 3.93% |
| 2025-06-17 | 7.750 | 7.710 | -0.010 | -0.13% | 7.660 | 7.880 | 46841 | 3630.097 | 2.77% |
| 2025-06-16 | 7.700 | 7.720 | -0.040 | -0.52% | 7.640 | 7.790 | 47745 | 3682.230 | 2.82% |
| 2025-06-13 | 8.000 | 7.760 | -0.270 | -3.36% | 7.740 | 8.070 | 67563 | 5310.046 | 3.99% |
| 2025-06-12 | 7.930 | 8.030 | 0.110 | 1.39% | 7.820 | 8.100 | 78702 | 6256.129 | 4.65% |
| 2025-06-11 | 7.940 | 7.920 | -0.010 | -0.13% | 7.840 | 7.990 | 56309 | 4451.501 | 3.32% |
大唐药业(836433)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。
