| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.15 | 15.99 | -0.18 | -1.11% | 15.93 | 16.20 | 175355 | 28062.91 | 3.56% |
| 2025-12-11 | 16.63 | 16.17 | -0.36 | -2.18% | 16.17 | 16.63 | 169069 | 27624.80 | 3.43% |
| 2025-12-10 | 16.59 | 16.53 | -0.11 | -0.66% | 16.37 | 16.80 | 219231 | 36193.14 | 4.45% |
| 2025-12-09 | 16.94 | 16.64 | -0.06 | -0.36% | 16.61 | 17.42 | 410181 | 69669.46 | 8.33% |
| 2025-12-08 | 16.82 | 16.70 | -0.14 | -0.83% | 16.64 | 16.93 | 177912 | 29756.37 | 3.61% |
| 2025-12-05 | 17.01 | 16.84 | -0.29 | -1.69% | 16.61 | 17.10 | 205675 | 34541.98 | 4.18% |
| 2025-12-04 | 17.30 | 17.13 | -0.42 | -2.39% | 16.93 | 17.43 | 248792 | 42641.69 | 5.05% |
| 2025-12-03 | 17.41 | 17.55 | 0.13 | 0.75% | 17.21 | 17.67 | 273858 | 47765.14 | 5.56% |
| 2025-12-02 | 17.50 | 17.42 | -0.22 | -1.25% | 17.31 | 17.64 | 196766 | 34296.06 | 3.99% |
| 2025-12-01 | 17.60 | 17.64 | 0.07 | 0.40% | 17.46 | 17.87 | 306134 | 54075.94 | 6.21% |
| 2025-11-28 | 17.93 | 17.57 | -0.50 | -2.77% | 17.38 | 17.98 | 375553 | 65994.16 | 7.62% |
| 2025-11-27 | 17.89 | 18.07 | -0.08 | -0.44% | 17.66 | 18.30 | 573253 | 102684.30 | 11.64% |
| 2025-11-26 | 17.63 | 18.15 | 0.99 | 5.77% | 17.60 | 18.70 | 877886 | 159486.16 | 17.82% |
| 2025-11-25 | 15.67 | 17.16 | 1.56 | 10.00% | 15.57 | 17.16 | 331541 | 54776.90 | 6.73% |
| 2025-11-24 | 15.55 | 15.60 | 0.16 | 1.04% | 15.40 | 15.86 | 170291 | 26564.75 | 3.46% |
| 2025-11-21 | 16.30 | 15.44 | -0.97 | -5.91% | 15.42 | 16.43 | 195140 | 30842.37 | 3.96% |
| 2025-11-20 | 16.53 | 16.41 | -0.10 | -0.61% | 16.33 | 16.70 | 98564 | 16256.73 | 2.00% |
| 2025-11-19 | 16.77 | 16.51 | -0.28 | -1.67% | 16.44 | 16.84 | 103338 | 17149.39 | 2.10% |
| 2025-11-18 | 16.96 | 16.79 | -0.16 | -0.94% | 16.71 | 17.20 | 141825 | 23974.17 | 2.88% |
| 2025-11-17 | 17.39 | 16.95 | -0.36 | -2.08% | 16.92 | 17.40 | 190560 | 32487.18 | 3.87% |
| 2025-11-14 | 16.95 | 17.31 | 0.36 | 2.12% | 16.87 | 17.58 | 309109 | 53709.91 | 6.27% |
| 2025-11-13 | 16.94 | 16.95 | -0.06 | -0.35% | 16.76 | 17.00 | 166223 | 28082.49 | 3.37% |
| 2025-11-12 | 16.93 | 17.01 | 0.05 | 0.29% | 16.92 | 17.17 | 228668 | 38963.49 | 4.64% |
| 2025-11-11 | 16.84 | 16.96 | 0.12 | 0.71% | 16.59 | 17.07 | 261846 | 44229.41 | 5.32% |
| 2025-11-10 | 16.55 | 16.84 | 0.55 | 3.38% | 16.46 | 17.07 | 366260 | 61675.53 | 7.43% |
| 2025-11-07 | 15.87 | 16.29 | 0.42 | 2.65% | 15.83 | 16.45 | 247975 | 40238.21 | 5.03% |
| 2025-11-06 | 15.93 | 15.87 | -0.07 | -0.44% | 15.83 | 15.95 | 74820 | 11873.95 | 1.52% |
| 2025-11-05 | 15.80 | 15.94 | 0.03 | 0.19% | 15.76 | 16.02 | 102185 | 16276.63 | 2.07% |
| 2025-11-04 | 15.92 | 15.91 | -0.04 | -0.25% | 15.77 | 15.94 | 96377 | 15265.69 | 1.96% |
| 2025-11-03 | 15.89 | 15.95 | 0.11 | 0.69% | 15.69 | 15.98 | 126382 | 20051.41 | 2.57% |
| 2025-10-31 | 15.55 | 15.84 | 0.29 | 1.86% | 15.54 | 15.90 | 136411 | 21472.64 | 2.77% |
| 2025-10-30 | 15.72 | 15.55 | -0.18 | -1.14% | 15.51 | 15.73 | 113131 | 17656.68 | 2.30% |
| 2025-10-29 | 15.72 | 15.73 | -0.03 | -0.19% | 15.60 | 15.75 | 97287 | 15229.55 | 1.97% |
| 2025-10-28 | 15.92 | 15.76 | -0.17 | -1.07% | 15.71 | 15.92 | 113672 | 17947.88 | 2.31% |
| 2025-10-27 | 15.87 | 15.93 | -0.15 | -0.93% | 15.74 | 15.97 | 178729 | 28351.18 | 3.63% |
| 2025-10-24 | 16.38 | 16.08 | -0.34 | -2.07% | 16.05 | 16.42 | 155489 | 25159.99 | 3.16% |
| 2025-10-23 | 16.56 | 16.42 | -0.22 | -1.32% | 16.13 | 16.69 | 173317 | 28327.38 | 3.52% |
| 2025-10-22 | 16.33 | 16.64 | 0.27 | 1.65% | 16.28 | 16.77 | 249761 | 41442.98 | 5.07% |
| 2025-10-21 | 16.21 | 16.37 | 0.16 | 0.99% | 16.11 | 16.50 | 171319 | 27940.12 | 3.48% |
| 2025-10-20 | 15.94 | 16.21 | 0.29 | 1.82% | 15.84 | 16.27 | 131477 | 21114.50 | 2.67% |
| 2025-10-17 | 16.20 | 15.92 | -0.14 | -0.87% | 15.90 | 16.34 | 167090 | 26995.24 | 3.39% |
| 2025-10-16 | 16.06 | 16.06 | 0.00 | 0.00% | 15.90 | 16.17 | 119098 | 19122.85 | 2.42% |
| 2025-10-15 | 15.98 | 16.06 | 0.14 | 0.88% | 15.82 | 16.10 | 131081 | 20995.54 | 2.66% |
| 2025-10-14 | 15.78 | 15.92 | 0.28 | 1.79% | 15.70 | 16.27 | 218497 | 34984.87 | 4.44% |
| 2025-10-13 | 15.54 | 15.64 | -0.20 | -1.26% | 15.36 | 15.65 | 119940 | 18620.48 | 2.43% |
| 2025-10-10 | 15.60 | 15.84 | 0.16 | 1.02% | 15.56 | 15.87 | 133341 | 20969.49 | 2.71% |
| 2025-10-09 | 15.55 | 15.68 | 0.16 | 1.03% | 15.36 | 15.69 | 134303 | 20850.34 | 2.73% |
| 2025-09-30 | 15.60 | 15.52 | -0.08 | -0.51% | 15.46 | 15.72 | 115120 | 17961.80 | 2.34% |
| 2025-09-29 | 15.76 | 15.60 | -0.16 | -1.02% | 15.46 | 15.91 | 98988 | 15396.65 | 2.01% |
| 2025-09-26 | 16.00 | 15.76 | -0.29 | -1.81% | 15.75 | 16.00 | 78695 | 12456.44 | 1.60% |
| 2025-09-25 | 16.05 | 16.05 | -0.12 | -0.74% | 16.00 | 16.26 | 97860 | 15738.42 | 1.99% |
| 2025-09-24 | 15.72 | 16.17 | 0.37 | 2.34% | 15.70 | 16.20 | 114774 | 18270.62 | 2.33% |
| 2025-09-23 | 16.13 | 15.80 | -0.34 | -2.11% | 15.60 | 16.14 | 130532 | 20654.72 | 2.65% |
| 2025-09-22 | 16.35 | 16.14 | -0.20 | -1.22% | 16.08 | 16.71 | 145249 | 23715.06 | 2.95% |
| 2025-09-19 | 16.79 | 16.34 | -0.60 | -3.54% | 16.30 | 16.90 | 192522 | 31731.30 | 3.91% |
| 2025-09-18 | 16.82 | 16.94 | 0.06 | 0.36% | 16.50 | 16.98 | 243117 | 40727.20 | 4.94% |
| 2025-09-17 | 16.88 | 16.88 | 0.07 | 0.42% | 16.78 | 17.10 | 204529 | 34643.22 | 4.15% |
| 2025-09-16 | 16.90 | 16.81 | -0.08 | -0.47% | 16.58 | 16.93 | 207443 | 34693.44 | 4.21% |
| 2025-09-15 | 16.16 | 16.89 | 0.76 | 4.71% | 16.13 | 17.05 | 400754 | 67002.83 | 8.14% |
| 2025-09-12 | 16.26 | 16.13 | -0.14 | -0.86% | 16.10 | 16.31 | 105766 | 17118.77 | 2.15% |
| 2025-09-11 | 16.26 | 16.27 | -0.08 | -0.49% | 15.85 | 16.27 | 136773 | 21920.70 | 2.78% |
| 2025-09-10 | 16.24 | 16.35 | 0.06 | 0.37% | 16.13 | 16.43 | 96161 | 15668.11 | 1.95% |
| 2025-09-09 | 16.54 | 16.29 | -0.25 | -1.51% | 16.17 | 16.64 | 136018 | 22268.67 | 2.76% |
| 2025-09-08 | 16.40 | 16.54 | 0.05 | 0.30% | 16.40 | 16.74 | 189302 | 31416.94 | 3.84% |
| 2025-09-05 | 16.08 | 16.49 | 0.39 | 2.42% | 15.87 | 16.49 | 185347 | 30119.95 | 3.76% |
| 2025-09-04 | 16.22 | 16.10 | -0.12 | -0.74% | 15.88 | 16.47 | 183785 | 29792.06 | 3.73% |
| 2025-09-03 | 15.97 | 16.22 | 0.27 | 1.69% | 15.81 | 16.67 | 245945 | 40027.51 | 4.99% |
| 2025-09-02 | 16.30 | 15.95 | -0.35 | -2.15% | 15.91 | 16.37 | 123630 | 19925.01 | 2.51% |
| 2025-09-01 | 16.01 | 16.30 | 0.30 | 1.88% | 15.86 | 16.30 | 147619 | 23865.66 | 3.00% |
| 2025-08-29 | 15.81 | 16.00 | 0.17 | 1.07% | 15.72 | 16.17 | 116058 | 18573.90 | 2.36% |
| 2025-08-28 | 15.90 | 15.83 | -0.07 | -0.44% | 15.38 | 15.99 | 160036 | 25169.33 | 3.25% |
| 2025-08-27 | 16.51 | 15.90 | -0.60 | -3.64% | 15.90 | 16.57 | 211091 | 34293.16 | 4.29% |
| 2025-08-26 | 16.62 | 16.50 | -0.11 | -0.66% | 16.44 | 16.62 | 110643 | 18290.60 | 2.25% |
| 2025-08-25 | 16.43 | 16.61 | 0.19 | 1.16% | 16.43 | 16.72 | 176627 | 29295.36 | 3.59% |
| 2025-08-22 | 16.48 | 16.42 | -0.08 | -0.48% | 16.27 | 16.49 | 141551 | 23142.96 | 2.87% |
| 2025-08-21 | 16.56 | 16.50 | -0.07 | -0.42% | 16.41 | 16.68 | 118091 | 19527.32 | 2.40% |
| 2025-08-20 | 16.60 | 16.57 | -0.08 | -0.48% | 16.31 | 16.72 | 143163 | 23590.78 | 2.91% |
| 2025-08-19 | 16.59 | 16.65 | 0.05 | 0.30% | 16.53 | 16.93 | 173219 | 29040.85 | 3.52% |
| 2025-08-18 | 16.49 | 16.60 | 0.16 | 0.97% | 16.46 | 16.68 | 135934 | 22540.45 | 2.76% |
| 2025-08-15 | 16.23 | 16.44 | 0.18 | 1.11% | 16.17 | 16.45 | 110512 | 18068.96 | 2.24% |
新华制药(000756)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。
