| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 19.99 | 19.62 | 0.22 | 1.13% | 19.61 | 20.38 | 485796 | 97273.05 | 6.38% |
| 2026-02-05 | 19.25 | 19.40 | 0.11 | 0.57% | 19.20 | 19.74 | 315647 | 61593.44 | 4.14% |
| 2026-02-04 | 19.01 | 19.29 | 0.13 | 0.68% | 18.95 | 19.33 | 260748 | 49872.36 | 3.42% |
| 2026-02-03 | 18.94 | 19.16 | 0.40 | 2.13% | 18.74 | 19.17 | 269246 | 51054.08 | 3.54% |
| 2026-02-02 | 19.10 | 18.76 | -0.39 | -2.04% | 18.76 | 19.35 | 291473 | 55661.75 | 3.83% |
| 2026-01-30 | 19.71 | 19.15 | -0.85 | -4.25% | 19.09 | 19.94 | 435697 | 84363.30 | 5.72% |
| 2026-01-29 | 19.60 | 20.00 | 0.19 | 0.96% | 19.31 | 20.10 | 536037 | 105972.06 | 7.04% |
| 2026-01-28 | 21.17 | 19.81 | -1.76 | -8.16% | 19.80 | 21.25 | 921381 | 187497.88 | 12.10% |
| 2026-01-27 | 22.71 | 21.57 | -1.36 | -5.93% | 21.00 | 22.71 | 1075841 | 231012.58 | 14.13% |
| 2026-01-26 | 22.07 | 22.93 | 1.40 | 6.50% | 22.03 | 23.60 | 1452761 | 330355.41 | 19.07% |
| 2026-01-23 | 21.30 | 21.53 | 0.35 | 1.65% | 21.12 | 21.77 | 540322 | 116233.01 | 7.09% |
| 2026-01-22 | 21.13 | 21.18 | 0.06 | 0.28% | 21.00 | 21.55 | 441666 | 93779.77 | 5.80% |
| 2026-01-21 | 21.84 | 21.12 | -0.94 | -4.26% | 20.67 | 21.84 | 685131 | 144909.98 | 9.00% |
| 2026-01-20 | 21.69 | 22.06 | 0.39 | 1.80% | 21.66 | 22.75 | 847711 | 187956.03 | 11.13% |
| 2026-01-19 | 22.10 | 21.67 | -0.43 | -1.95% | 21.51 | 22.60 | 796988 | 174458.92 | 10.46% |
| 2026-01-16 | 21.41 | 22.10 | 0.71 | 3.32% | 20.86 | 22.20 | 862145 | 185439.44 | 11.32% |
| 2026-01-15 | 21.30 | 21.39 | -0.17 | -0.79% | 21.17 | 21.70 | 347243 | 74226.29 | 4.56% |
| 2026-01-14 | 21.40 | 21.56 | 0.12 | 0.56% | 21.15 | 22.05 | 695478 | 150572.61 | 9.13% |
| 2026-01-13 | 21.76 | 21.44 | -0.41 | -1.88% | 21.34 | 22.22 | 743783 | 162596.91 | 9.77% |
| 2026-01-12 | 22.00 | 21.85 | 0.04 | 0.18% | 21.68 | 22.09 | 656988 | 143322.42 | 8.63% |
| 2026-01-09 | 21.40 | 21.81 | 0.34 | 1.58% | 21.26 | 22.02 | 722660 | 156197.08 | 9.49% |
| 2026-01-08 | 21.68 | 21.47 | -0.11 | -0.51% | 21.29 | 21.92 | 662813 | 142973.30 | 8.70% |
| 2026-01-07 | 20.96 | 21.58 | 0.60 | 2.86% | 20.88 | 21.90 | 865654 | 186082.69 | 11.37% |
| 2026-01-06 | 21.06 | 20.98 | 0.10 | 0.48% | 20.78 | 21.33 | 870278 | 182944.67 | 11.43% |
| 2026-01-05 | 18.98 | 20.88 | 1.90 | 10.01% | 18.90 | 20.88 | 827243 | 166516.67 | 10.86% |
| 2025-12-31 | 19.31 | 18.98 | -0.33 | -1.71% | 18.95 | 19.35 | 292904 | 55846.16 | 3.85% |
| 2025-12-30 | 19.37 | 19.31 | -0.23 | -1.18% | 19.23 | 19.51 | 314553 | 60832.32 | 4.13% |
| 2025-12-29 | 20.01 | 19.54 | -0.52 | -2.59% | 19.37 | 20.08 | 534646 | 104957.41 | 7.02% |
| 2025-12-26 | 19.45 | 20.06 | 0.57 | 2.92% | 19.40 | 20.35 | 747194 | 149049.31 | 9.81% |
| 2025-12-25 | 19.46 | 19.49 | 0.03 | 0.15% | 19.22 | 19.64 | 413742 | 80268.95 | 5.43% |
| 2025-12-24 | 19.51 | 19.46 | -0.01 | -0.05% | 19.26 | 19.80 | 554145 | 108002.41 | 7.28% |
| 2025-12-23 | 19.10 | 19.47 | 0.44 | 2.31% | 18.60 | 19.76 | 806551 | 155286.03 | 10.59% |
| 2025-12-22 | 19.08 | 19.03 | -0.14 | -0.73% | 18.91 | 19.10 | 315960 | 60079.65 | 4.15% |
| 2025-12-19 | 19.02 | 19.17 | 0.05 | 0.26% | 18.96 | 19.28 | 364898 | 69814.27 | 4.79% |
| 2025-12-18 | 19.60 | 19.12 | -0.64 | -3.24% | 19.11 | 19.78 | 469516 | 90961.47 | 6.16% |
| 2025-12-17 | 19.53 | 19.76 | 0.17 | 0.87% | 19.44 | 19.88 | 362624 | 71218.18 | 4.76% |
| 2025-12-16 | 20.52 | 19.59 | -1.00 | -4.86% | 19.53 | 20.57 | 548534 | 108664.88 | 7.20% |
| 2025-12-15 | 20.72 | 20.59 | -0.18 | -0.87% | 20.50 | 21.00 | 383106 | 79330.56 | 5.03% |
| 2025-12-12 | 20.79 | 20.77 | -0.04 | -0.19% | 20.48 | 20.87 | 376810 | 78082.36 | 4.95% |
| 2025-12-11 | 21.22 | 20.81 | -0.37 | -1.75% | 20.77 | 21.36 | 478711 | 100797.33 | 6.29% |
| 2025-12-10 | 21.37 | 21.18 | -0.32 | -1.49% | 20.95 | 21.49 | 487600 | 103140.22 | 6.40% |
| 2025-12-09 | 21.59 | 21.50 | -0.54 | -2.45% | 21.41 | 22.20 | 618498 | 133993.27 | 8.12% |
| 2025-12-08 | 23.06 | 22.04 | -0.43 | -1.91% | 21.95 | 23.07 | 807415 | 180177.34 | 10.60% |
| 2025-12-05 | 22.99 | 22.47 | -0.53 | -2.30% | 22.45 | 23.15 | 611542 | 138379.23 | 8.03% |
| 2025-12-04 | 23.75 | 23.00 | -0.56 | -2.38% | 22.56 | 23.79 | 682255 | 157664.70 | 8.96% |
| 2025-12-03 | 23.65 | 23.56 | 0.00 | 0.00% | 22.89 | 24.25 | 830493 | 194508.39 | 10.90% |
| 2025-12-02 | 24.51 | 23.56 | -0.84 | -3.44% | 23.51 | 24.68 | 825926 | 198241.53 | 10.84% |
| 2025-12-01 | 23.98 | 24.40 | 0.45 | 1.88% | 23.91 | 24.66 | 932902 | 226376.17 | 12.25% |
| 2025-11-28 | 26.10 | 23.95 | -2.66 | -10.00% | 23.95 | 26.10 | 1430022 | 352991.94 | 18.78% |
| 2025-11-27 | 25.80 | 26.61 | 1.10 | 4.31% | 25.80 | 27.20 | 1526896 | 401739.53 | 20.05% |
| 2025-11-26 | 25.92 | 25.51 | -0.46 | -1.77% | 25.38 | 26.99 | 1682402 | 441896.75 | 22.09% |
| 2025-11-25 | 23.86 | 25.97 | 1.89 | 7.85% | 23.76 | 26.49 | 1511880 | 386267.16 | 19.85% |
| 2025-11-24 | 23.78 | 24.08 | 0.67 | 2.86% | 23.60 | 24.75 | 969270 | 233110.34 | 12.73% |
| 2025-11-21 | 22.70 | 23.41 | 0.13 | 0.56% | 22.57 | 24.47 | 1203775 | 286407.09 | 15.81% |
| 2025-11-20 | 22.67 | 23.28 | 0.54 | 2.37% | 22.26 | 23.52 | 1075470 | 245800.45 | 14.12% |
| 2025-11-19 | 22.81 | 22.74 | -1.13 | -4.73% | 22.41 | 23.40 | 1122487 | 257020.50 | 14.74% |
| 2025-11-18 | 26.43 | 23.87 | -2.65 | -9.99% | 23.87 | 26.80 | 1606294 | 403528.72 | 21.09% |
| 2025-11-17 | 27.55 | 26.52 | 0.52 | 2.00% | 25.77 | 27.97 | 1929241 | 516597.16 | 25.33% |
| 2025-11-14 | 25.00 | 26.00 | 2.36 | 9.98% | 24.31 | 26.00 | 791191 | 203018.61 | 10.39% |
| 2025-11-13 | 22.55 | 23.64 | 0.26 | 1.11% | 22.25 | 25.60 | 1560350 | 365777.22 | 20.49% |
| 2025-11-12 | 21.43 | 23.38 | 2.13 | 10.02% | 20.72 | 23.38 | 1344152 | 296947.84 | 17.65% |
| 2025-11-11 | 20.34 | 21.25 | 0.85 | 4.17% | 19.94 | 21.38 | 893642 | 185418.66 | 11.73% |
| 2025-11-10 | 21.43 | 20.40 | -0.49 | -2.35% | 20.26 | 22.05 | 1030940 | 218196.22 | 13.54% |
| 2025-11-07 | 19.97 | 20.89 | 1.04 | 5.24% | 19.90 | 20.99 | 880562 | 180369.73 | 11.56% |
| 2025-11-06 | 19.64 | 19.85 | 0.29 | 1.48% | 19.43 | 19.90 | 545119 | 107105.59 | 7.16% |
| 2025-11-05 | 19.76 | 19.56 | -0.18 | -0.91% | 19.33 | 20.35 | 571545 | 113152.44 | 7.50% |
| 2025-11-04 | 20.56 | 19.74 | -0.45 | -2.23% | 19.55 | 20.61 | 587365 | 116659.38 | 7.71% |
| 2025-11-03 | 20.10 | 20.19 | 0.87 | 4.50% | 19.67 | 20.54 | 1005855 | 201358.44 | 13.21% |
| 2025-10-31 | 17.80 | 19.32 | 1.76 | 10.02% | 17.80 | 19.32 | 772522 | 145447.08 | 10.14% |
| 2025-10-30 | 17.79 | 17.56 | -0.29 | -1.62% | 17.42 | 17.85 | 224475 | 39537.84 | 2.95% |
| 2025-10-29 | 17.44 | 17.85 | 0.27 | 1.54% | 17.38 | 17.86 | 258423 | 45591.36 | 3.39% |
| 2025-10-28 | 17.92 | 17.58 | -0.45 | -2.50% | 17.55 | 18.00 | 306085 | 54161.50 | 4.02% |
| 2025-10-27 | 17.90 | 18.03 | 0.07 | 0.39% | 17.72 | 18.23 | 374479 | 67173.74 | 4.92% |
| 2025-10-24 | 18.09 | 17.96 | -0.47 | -2.55% | 17.87 | 18.40 | 449167 | 81096.96 | 5.90% |
| 2025-10-23 | 19.16 | 18.43 | -0.92 | -4.75% | 18.08 | 19.16 | 569650 | 105606.91 | 7.48% |
| 2025-10-22 | 18.21 | 19.35 | 0.96 | 5.22% | 18.09 | 19.77 | 764924 | 145969.86 | 10.04% |
| 2025-10-21 | 18.26 | 18.39 | 0.19 | 1.04% | 17.86 | 18.74 | 576386 | 104960.72 | 7.57% |
| 2025-10-20 | 17.46 | 18.20 | 0.75 | 4.30% | 17.23 | 18.30 | 656080 | 117459.12 | 8.61% |
| 2025-10-17 | 17.18 | 17.45 | 0.36 | 2.11% | 17.15 | 18.08 | 706325 | 124374.32 | 9.27% |
| 2025-10-16 | 17.01 | 17.09 | -0.13 | -0.75% | 16.93 | 17.49 | 380666 | 65536.94 | 5.00% |
众生药业(002317)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。
