| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.13 | 9.14 | 0.04 | 0.44% | 9.07 | 9.17 | 101182 | 9237.95 | 1.03% |
| 2026-02-02 | 9.17 | 9.10 | -0.08 | -0.87% | 9.08 | 9.26 | 132983 | 12202.69 | 1.35% |
| 2026-01-30 | 9.24 | 9.18 | -0.06 | -0.65% | 9.15 | 9.30 | 99384 | 9154.16 | 1.01% |
| 2026-01-29 | 9.21 | 9.24 | 0.04 | 0.43% | 9.11 | 9.28 | 124347 | 11459.06 | 1.26% |
| 2026-01-28 | 9.33 | 9.20 | -0.13 | -1.39% | 9.17 | 9.36 | 161364 | 14935.86 | 1.64% |
| 2026-01-27 | 9.46 | 9.33 | -0.13 | -1.37% | 9.23 | 9.47 | 176873 | 16472.50 | 1.80% |
| 2026-01-26 | 9.39 | 9.46 | 0.08 | 0.85% | 9.30 | 9.50 | 234256 | 22049.55 | 2.38% |
| 2026-01-23 | 9.37 | 9.38 | 0.02 | 0.21% | 9.34 | 9.42 | 146622 | 13747.64 | 1.49% |
| 2026-01-22 | 9.34 | 9.36 | 0.03 | 0.32% | 9.32 | 9.39 | 93107 | 8714.05 | 0.95% |
| 2026-01-21 | 9.38 | 9.33 | -0.09 | -0.96% | 9.31 | 9.41 | 121180 | 11329.18 | 1.23% |
| 2026-01-20 | 9.38 | 9.42 | 0.02 | 0.21% | 9.35 | 9.46 | 122250 | 11500.35 | 1.24% |
| 2026-01-19 | 9.27 | 9.40 | 0.14 | 1.51% | 9.27 | 9.41 | 113963 | 10646.30 | 1.16% |
| 2026-01-16 | 9.39 | 9.26 | -0.13 | -1.38% | 9.25 | 9.41 | 163187 | 15184.49 | 1.66% |
| 2026-01-15 | 9.38 | 9.39 | 0.01 | 0.11% | 9.34 | 9.44 | 111596 | 10472.14 | 1.13% |
| 2026-01-14 | 9.37 | 9.38 | 0.02 | 0.21% | 9.29 | 9.50 | 262949 | 24743.33 | 2.67% |
| 2026-01-13 | 9.29 | 9.36 | 0.07 | 0.75% | 9.25 | 9.50 | 260826 | 24469.41 | 2.65% |
| 2026-01-12 | 9.24 | 9.29 | 0.06 | 0.65% | 9.20 | 9.29 | 150644 | 13936.29 | 1.53% |
| 2026-01-09 | 9.16 | 9.23 | 0.09 | 0.98% | 9.14 | 9.23 | 137414 | 12632.92 | 1.40% |
| 2026-01-08 | 9.10 | 9.14 | 0.04 | 0.44% | 9.08 | 9.15 | 95810 | 8745.94 | 0.97% |
| 2026-01-07 | 9.15 | 9.10 | -0.04 | -0.44% | 9.08 | 9.16 | 95117 | 8669.64 | 0.97% |
| 2026-01-06 | 9.13 | 9.14 | 0.02 | 0.22% | 9.10 | 9.14 | 101303 | 9241.09 | 1.03% |
| 2026-01-05 | 9.02 | 9.12 | 0.11 | 1.22% | 9.01 | 9.12 | 107129 | 9730.47 | 1.09% |
| 2025-12-31 | 9.02 | 9.01 | 0.00 | 0.00% | 8.96 | 9.03 | 57096 | 5136.71 | 0.58% |
| 2025-12-30 | 9.05 | 9.01 | -0.05 | -0.55% | 9.00 | 9.06 | 96591 | 8711.31 | 0.98% |
| 2025-12-29 | 9.09 | 9.06 | -0.03 | -0.33% | 9.04 | 9.11 | 69848 | 6330.08 | 0.71% |
| 2025-12-26 | 9.09 | 9.09 | 0.01 | 0.11% | 9.06 | 9.13 | 81540 | 7411.16 | 0.83% |
| 2025-12-25 | 9.06 | 9.08 | 0.01 | 0.11% | 9.05 | 9.10 | 68696 | 6235.39 | 0.70% |
| 2025-12-24 | 9.04 | 9.07 | 0.02 | 0.22% | 9.01 | 9.07 | 68452 | 6191.01 | 0.70% |
| 2025-12-23 | 9.09 | 9.05 | -0.04 | -0.44% | 9.01 | 9.11 | 107493 | 9747.27 | 1.09% |
| 2025-12-22 | 9.19 | 9.09 | -0.10 | -1.09% | 9.09 | 9.19 | 160898 | 14677.97 | 1.63% |
| 2025-12-19 | 9.13 | 9.19 | 0.09 | 0.99% | 9.09 | 9.21 | 86574 | 7938.51 | 0.88% |
| 2025-12-18 | 9.06 | 9.10 | 0.01 | 0.11% | 9.06 | 9.13 | 56898 | 5183.50 | 0.58% |
| 2025-12-17 | 9.01 | 9.09 | 0.08 | 0.89% | 8.97 | 9.14 | 91236 | 8246.77 | 0.93% |
| 2025-12-16 | 9.15 | 9.01 | -0.14 | -1.53% | 9.00 | 9.16 | 134434 | 12168.91 | 1.37% |
| 2025-12-15 | 9.31 | 9.15 | -0.16 | -1.72% | 9.15 | 9.32 | 135458 | 12479.72 | 1.38% |
| 2025-12-12 | 9.37 | 9.31 | -0.06 | -0.64% | 9.30 | 9.37 | 95308 | 8894.14 | 0.97% |
| 2025-12-11 | 9.48 | 9.37 | -0.15 | -1.58% | 9.34 | 9.53 | 141957 | 13375.80 | 1.44% |
| 2025-12-10 | 9.46 | 9.52 | -0.02 | -0.21% | 9.30 | 9.55 | 260607 | 24586.17 | 2.65% |
| 2025-12-09 | 9.19 | 9.54 | 0.33 | 3.58% | 9.16 | 9.69 | 363623 | 34448.36 | 3.69% |
| 2025-12-08 | 9.22 | 9.21 | -0.01 | -0.11% | 9.19 | 9.27 | 90821 | 8369.97 | 0.92% |
| 2025-12-05 | 9.20 | 9.22 | 0.03 | 0.33% | 9.11 | 9.23 | 83064 | 7616.66 | 0.84% |
| 2025-12-04 | 9.18 | 9.19 | 0.01 | 0.11% | 9.13 | 9.22 | 64285 | 5899.19 | 0.65% |
| 2025-12-03 | 9.22 | 9.18 | -0.02 | -0.22% | 9.11 | 9.22 | 101429 | 9288.48 | 1.03% |
| 2025-12-02 | 9.30 | 9.20 | -0.10 | -1.08% | 9.19 | 9.30 | 98756 | 9114.21 | 1.00% |
| 2025-12-01 | 9.27 | 9.30 | 0.03 | 0.32% | 9.22 | 9.30 | 120347 | 11139.40 | 1.22% |
| 2025-11-28 | 9.40 | 9.27 | -0.12 | -1.28% | 9.23 | 9.41 | 154630 | 14366.14 | 1.57% |
| 2025-11-27 | 9.40 | 9.39 | -0.02 | -0.21% | 9.36 | 9.44 | 73394 | 6899.46 | 0.75% |
| 2025-11-26 | 9.49 | 9.41 | -0.08 | -0.84% | 9.40 | 9.60 | 131458 | 12505.60 | 1.34% |
| 2025-11-25 | 9.41 | 9.49 | 0.11 | 1.17% | 9.35 | 9.52 | 119846 | 11353.63 | 1.22% |
| 2025-11-24 | 9.36 | 9.38 | 0.03 | 0.32% | 9.36 | 9.45 | 92128 | 8662.50 | 0.94% |
| 2025-11-21 | 9.56 | 9.35 | -0.22 | -2.30% | 9.25 | 9.58 | 204871 | 19214.95 | 2.08% |
| 2025-11-20 | 9.63 | 9.57 | -0.03 | -0.31% | 9.55 | 9.66 | 86653 | 8319.28 | 0.88% |
| 2025-11-19 | 9.74 | 9.60 | -0.12 | -1.23% | 9.54 | 9.77 | 111147 | 10689.09 | 1.13% |
| 2025-11-18 | 9.78 | 9.72 | -0.09 | -0.92% | 9.68 | 9.84 | 129382 | 12596.63 | 1.31% |
| 2025-11-17 | 9.96 | 9.81 | -0.15 | -1.51% | 9.79 | 9.98 | 155144 | 15244.57 | 1.58% |
| 2025-11-14 | 9.92 | 9.96 | 0.00 | 0.00% | 9.90 | 10.05 | 175907 | 17588.71 | 1.79% |
| 2025-11-13 | 9.88 | 9.96 | 0.08 | 0.81% | 9.82 | 9.97 | 148177 | 14686.75 | 1.50% |
| 2025-11-12 | 9.90 | 9.88 | -0.03 | -0.30% | 9.84 | 9.93 | 181347 | 17909.41 | 1.84% |
| 2025-11-11 | 9.72 | 9.91 | 0.19 | 1.95% | 9.68 | 9.92 | 247046 | 24309.97 | 2.51% |
| 2025-11-10 | 9.57 | 9.72 | 0.15 | 1.57% | 9.57 | 9.75 | 170047 | 16489.74 | 1.73% |
| 2025-11-07 | 9.50 | 9.57 | 0.07 | 0.74% | 9.47 | 9.65 | 170285 | 16328.15 | 1.73% |
| 2025-11-06 | 9.57 | 9.50 | -0.05 | -0.52% | 9.49 | 9.57 | 147793 | 14071.01 | 1.50% |
| 2025-11-05 | 9.45 | 9.55 | 0.09 | 0.95% | 9.42 | 9.64 | 147618 | 14112.25 | 1.50% |
| 2025-11-04 | 9.55 | 9.46 | -0.13 | -1.36% | 9.41 | 9.60 | 159991 | 15216.71 | 1.62% |
| 2025-11-03 | 9.50 | 9.59 | 0.12 | 1.27% | 9.48 | 9.59 | 141492 | 13500.79 | 1.44% |
| 2025-10-31 | 9.38 | 9.47 | 0.12 | 1.28% | 9.35 | 9.49 | 145585 | 13754.71 | 1.48% |
| 2025-10-30 | 9.43 | 9.35 | -0.08 | -0.85% | 9.35 | 9.44 | 120460 | 11305.28 | 1.22% |
| 2025-10-29 | 9.54 | 9.43 | -0.12 | -1.26% | 9.37 | 9.55 | 225780 | 21259.63 | 2.29% |
| 2025-10-28 | 9.51 | 9.55 | -0.03 | -0.31% | 9.42 | 9.61 | 130095 | 12395.33 | 1.32% |
| 2025-10-27 | 9.61 | 9.58 | 0.00 | 0.00% | 9.58 | 9.64 | 107006 | 10270.99 | 1.09% |
| 2025-10-24 | 9.66 | 9.58 | -0.07 | -0.73% | 9.57 | 9.71 | 130396 | 12540.41 | 1.32% |
| 2025-10-23 | 9.64 | 9.65 | -0.03 | -0.31% | 9.54 | 9.70 | 128372 | 12330.45 | 1.30% |
| 2025-10-22 | 9.70 | 9.68 | 0.01 | 0.10% | 9.67 | 9.76 | 94354 | 9157.20 | 0.96% |
| 2025-10-21 | 9.75 | 9.77 | 0.02 | 0.21% | 9.72 | 9.82 | 114650 | 11209.97 | 1.16% |
| 2025-10-20 | 9.85 | 9.75 | -0.01 | -0.10% | 9.71 | 9.87 | 101162 | 9877.85 | 1.03% |
| 2025-10-17 | 9.84 | 9.76 | -0.08 | -0.81% | 9.75 | 9.96 | 158758 | 15651.77 | 1.61% |
| 2025-10-16 | 9.86 | 9.84 | -0.02 | -0.20% | 9.79 | 9.91 | 110600 | 10888.53 | 1.12% |
| 2025-10-15 | 9.70 | 9.86 | 0.18 | 1.86% | 9.68 | 9.86 | 152081 | 14903.44 | 1.54% |
| 2025-10-14 | 9.75 | 9.68 | -0.01 | -0.10% | 9.60 | 9.82 | 171008 | 16635.12 | 1.74% |
| 2025-10-13 | 9.61 | 9.69 | -0.16 | -1.62% | 9.51 | 9.73 | 155531 | 15013.53 | 1.58% |
仙琚制药(002332)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。
