| 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 | 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% |
| 2025-10-10 | 9.82 | 9.85 | -0.01 | -0.10% | 9.79 | 9.94 | 162062 | 15985.25 | 1.65% |
| 2025-10-09 | 9.80 | 9.86 | 0.06 | 0.61% | 9.73 | 9.87 | 113290 | 11106.87 | 1.15% |
| 2025-09-30 | 9.90 | 9.80 | -0.09 | -0.91% | 9.80 | 9.93 | 147401 | 14534.70 | 1.50% |
| 2025-09-29 | 9.84 | 9.89 | 0.05 | 0.51% | 9.70 | 9.90 | 118728 | 11650.45 | 1.21% |
| 2025-09-26 | 9.81 | 9.84 | -0.03 | -0.30% | 9.73 | 9.90 | 107976 | 10605.23 | 1.10% |
| 2025-09-25 | 9.94 | 9.87 | -0.02 | -0.20% | 9.86 | 10.01 | 140189 | 13923.23 | 1.42% |
| 2025-09-24 | 9.68 | 9.89 | 0.22 | 2.28% | 9.66 | 9.90 | 174322 | 17072.16 | 1.77% |
| 2025-09-23 | 9.90 | 9.67 | -0.22 | -2.22% | 9.55 | 9.90 | 250448 | 24198.91 | 2.54% |
| 2025-09-22 | 10.03 | 9.89 | -0.14 | -1.40% | 9.79 | 10.10 | 257194 | 25499.06 | 2.61% |
| 2025-09-19 | 10.09 | 10.03 | -0.07 | -0.69% | 10.00 | 10.16 | 157072 | 15791.28 | 1.60% |
| 2025-09-18 | 10.18 | 10.10 | -0.06 | -0.59% | 10.05 | 10.30 | 224587 | 22868.67 | 2.28% |
| 2025-09-17 | 10.27 | 10.16 | -0.11 | -1.07% | 10.15 | 10.29 | 168776 | 17190.92 | 1.71% |
| 2025-09-16 | 10.38 | 10.27 | -0.08 | -0.77% | 10.17 | 10.38 | 184429 | 18925.08 | 1.87% |
| 2025-09-15 | 10.44 | 10.35 | -0.08 | -0.77% | 10.33 | 10.52 | 186684 | 19402.61 | 1.90% |
| 2025-09-12 | 10.55 | 10.43 | -0.11 | -1.04% | 10.40 | 10.60 | 229159 | 24038.68 | 2.33% |
| 2025-09-11 | 10.45 | 10.54 | 0.02 | 0.19% | 10.15 | 10.54 | 310650 | 32096.03 | 3.16% |
| 2025-09-10 | 10.60 | 10.52 | -0.09 | -0.85% | 10.49 | 10.68 | 191888 | 20247.41 | 1.95% |
| 2025-09-09 | 10.96 | 10.61 | -0.36 | -3.28% | 10.46 | 10.96 | 409335 | 43687.54 | 4.16% |
| 2025-09-08 | 10.66 | 10.97 | 0.38 | 3.59% | 10.66 | 11.24 | 522466 | 57252.33 | 5.31% |
| 2025-09-05 | 10.53 | 10.59 | 0.09 | 0.86% | 10.38 | 10.61 | 222064 | 23389.10 | 2.26% |
| 2025-09-04 | 10.52 | 10.50 | 0.04 | 0.38% | 10.36 | 10.75 | 356956 | 37710.85 | 3.63% |
| 2025-09-03 | 10.60 | 10.46 | -0.11 | -1.04% | 10.39 | 10.70 | 229111 | 24169.55 | 2.33% |
| 2025-09-02 | 10.88 | 10.57 | -0.25 | -2.31% | 10.50 | 10.98 | 282240 | 30149.18 | 2.87% |
| 2025-09-01 | 10.56 | 10.82 | 0.19 | 1.79% | 10.54 | 10.88 | 294124 | 31581.37 | 2.99% |
| 2025-08-29 | 10.66 | 10.63 | -0.07 | -0.65% | 10.61 | 10.80 | 214167 | 22911.82 | 2.18% |
| 2025-08-28 | 10.76 | 10.70 | -0.05 | -0.47% | 10.36 | 10.89 | 436438 | 46368.72 | 4.43% |
| 2025-08-27 | 11.40 | 10.75 | -0.75 | -6.52% | 10.68 | 11.49 | 647316 | 71937.47 | 6.57% |
| 2025-08-26 | 11.40 | 11.50 | 0.08 | 0.70% | 11.36 | 11.65 | 329630 | 37898.18 | 3.35% |
| 2025-08-25 | 11.56 | 11.42 | -0.07 | -0.61% | 11.35 | 11.59 | 381572 | 43678.58 | 3.88% |
| 2025-08-22 | 11.59 | 11.49 | -0.09 | -0.78% | 11.34 | 11.63 | 445851 | 51104.11 | 4.53% |
| 2025-08-21 | 11.32 | 11.58 | 0.32 | 2.84% | 11.18 | 11.79 | 666459 | 76556.76 | 6.77% |
| 2025-08-20 | 11.13 | 11.26 | 0.21 | 1.90% | 11.04 | 11.48 | 659716 | 74647.80 | 6.70% |
| 2025-08-19 | 11.26 | 11.05 | -0.22 | -1.95% | 11.01 | 11.37 | 465038 | 52009.70 | 4.72% |
| 2025-08-18 | 11.25 | 11.27 | 0.08 | 0.71% | 11.17 | 11.40 | 394287 | 44361.59 | 4.00% |
| 2025-08-15 | 11.21 | 11.19 | -0.02 | -0.18% | 11.12 | 11.33 | 431093 | 48254.13 | 4.38% |
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。
