| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 11.55 | 11.21 | -0.37 | -3.20% | 11.17 | 11.72 | 551960 | 63068.40 | 5.61% |
| 2025-08-13 | 10.71 | 11.58 | 0.84 | 7.82% | 10.71 | 11.70 | 1074647 | 121638.66 | 10.91% |
| 2025-08-12 | 10.65 | 10.74 | 0.04 | 0.37% | 10.54 | 10.84 | 344656 | 36851.54 | 3.50% |
| 2025-08-11 | 10.39 | 10.70 | 0.29 | 2.79% | 10.27 | 10.71 | 433853 | 45609.70 | 4.41% |
| 2025-08-08 | 10.36 | 10.41 | 0.11 | 1.07% | 10.25 | 10.53 | 280242 | 29140.02 | 2.85% |
| 2025-08-07 | 10.46 | 10.30 | -0.16 | -1.53% | 10.20 | 10.51 | 378553 | 39141.55 | 3.84% |
| 2025-08-06 | 10.56 | 10.46 | -0.07 | -0.66% | 10.42 | 10.64 | 279523 | 29337.37 | 2.84% |
| 2025-08-05 | 10.73 | 10.53 | -0.20 | -1.86% | 10.48 | 10.74 | 431491 | 45593.04 | 4.38% |
| 2025-08-04 | 10.69 | 10.73 | -0.03 | -0.28% | 10.39 | 10.81 | 392199 | 41497.38 | 3.98% |
| 2025-08-01 | 10.82 | 10.76 | -0.06 | -0.55% | 10.67 | 11.02 | 480091 | 51975.96 | 4.88% |
| 2025-07-31 | 10.85 | 10.82 | -0.07 | -0.64% | 10.73 | 11.25 | 672457 | 73814.53 | 6.83% |
| 2025-07-30 | 10.95 | 10.89 | -0.06 | -0.55% | 10.70 | 11.45 | 966187 | 107129.37 | 9.81% |
| 2025-07-29 | 10.60 | 10.95 | 0.47 | 4.48% | 10.44 | 11.04 | 692516 | 74315.21 | 7.03% |
| 2025-07-28 | 10.71 | 10.48 | -0.16 | -1.50% | 10.42 | 10.76 | 511515 | 53948.88 | 5.20% |
| 2025-07-25 | 10.80 | 10.64 | -0.16 | -1.48% | 10.62 | 10.97 | 506802 | 54495.05 | 5.15% |
| 2025-07-24 | 10.76 | 10.80 | 0.09 | 0.84% | 10.45 | 10.85 | 727612 | 77814.53 | 7.39% |
| 2025-07-23 | 10.19 | 10.71 | 0.56 | 5.52% | 10.19 | 10.81 | 1173212 | 124317.05 | 11.92% |
| 2025-07-22 | 9.92 | 10.15 | 0.27 | 2.73% | 9.85 | 10.28 | 591710 | 59620.08 | 6.01% |
| 2025-07-21 | 9.87 | 9.88 | 0.00 | 0.00% | 9.78 | 9.95 | 243062 | 24002.17 | 2.47% |
| 2025-07-18 | 9.76 | 9.88 | 0.12 | 1.23% | 9.64 | 10.05 | 419114 | 41171.76 | 4.26% |
| 2025-07-17 | 9.62 | 9.76 | 0.13 | 1.35% | 9.62 | 9.87 | 248794 | 24275.11 | 2.53% |
| 2025-07-16 | 9.49 | 9.63 | 0.13 | 1.37% | 9.49 | 9.65 | 198662 | 19065.66 | 2.02% |
| 2025-07-15 | 9.59 | 9.50 | -0.11 | -1.14% | 9.47 | 9.61 | 160578 | 15289.48 | 1.63% |
| 2025-07-14 | 9.53 | 9.61 | 0.09 | 0.95% | 9.50 | 9.64 | 141519 | 13572.47 | 1.44% |
| 2025-07-11 | 9.45 | 9.52 | 0.07 | 0.74% | 9.45 | 9.60 | 169076 | 16128.99 | 1.72% |
| 2025-07-10 | 9.44 | 9.45 | 0.04 | 0.43% | 9.39 | 9.48 | 104505 | 9877.27 | 1.06% |
| 2025-07-09 | 9.38 | 9.41 | 0.02 | 0.21% | 9.36 | 9.48 | 122523 | 11540.73 | 1.24% |
| 2025-07-08 | 9.35 | 9.39 | 0.06 | 0.64% | 9.33 | 9.48 | 126780 | 11928.08 | 1.29% |
| 2025-07-07 | 9.40 | 9.33 | -0.07 | -0.74% | 9.31 | 9.44 | 148155 | 13872.93 | 1.50% |
| 2025-07-04 | 9.33 | 9.40 | 0.04 | 0.43% | 9.33 | 9.50 | 163872 | 15440.64 | 1.66% |
| 2025-07-03 | 9.24 | 9.36 | 0.11 | 1.19% | 9.23 | 9.38 | 150862 | 14081.06 | 1.53% |
| 2025-07-02 | 9.27 | 9.25 | -0.02 | -0.22% | 9.21 | 9.31 | 92838 | 8574.21 | 0.94% |
| 2025-07-01 | 9.17 | 9.27 | 0.10 | 1.09% | 9.16 | 9.28 | 104655 | 9646.14 | 1.06% |
| 2025-06-30 | 9.18 | 9.17 | 0.02 | 0.22% | 9.13 | 9.19 | 114322 | 10469.13 | 1.16% |
| 2025-06-27 | 9.16 | 9.15 | -0.01 | -0.11% | 9.14 | 9.21 | 80845 | 7413.50 | 0.82% |
| 2025-06-26 | 9.23 | 9.16 | -0.07 | -0.76% | 9.14 | 9.23 | 83410 | 7656.62 | 0.85% |
| 2025-06-25 | 9.21 | 9.23 | 0.02 | 0.22% | 9.16 | 9.23 | 100787 | 9272.41 | 1.02% |
| 2025-06-24 | 9.16 | 9.21 | 0.05 | 0.55% | 9.13 | 9.22 | 106865 | 9824.41 | 1.09% |
| 2025-06-23 | 9.06 | 9.16 | 0.06 | 0.66% | 9.02 | 9.20 | 91941 | 8374.21 | 0.93% |
| 2025-06-20 | 9.07 | 9.10 | 0.02 | 0.22% | 9.04 | 9.13 | 64390 | 5850.20 | 0.65% |
| 2025-06-19 | 9.21 | 9.08 | -0.13 | -1.41% | 9.06 | 9.23 | 113546 | 10363.39 | 1.15% |
| 2025-06-18 | 9.18 | 9.21 | 0.00 | 0.00% | 9.15 | 9.24 | 125525 | 11546.08 | 1.27% |
| 2025-06-17 | 9.33 | 9.21 | -0.08 | -0.86% | 9.18 | 9.42 | 150276 | 13930.21 | 1.53% |
| 2025-06-16 | 9.33 | 9.29 | -0.08 | -0.85% | 9.27 | 9.43 | 147070 | 13722.91 | 1.49% |
| 2025-06-13 | 9.60 | 9.37 | -0.22 | -2.29% | 9.36 | 9.63 | 205168 | 19404.49 | 2.08% |
| 2025-06-12 | 9.53 | 9.59 | 0.06 | 0.63% | 9.50 | 9.61 | 139207 | 13297.86 | 1.41% |
| 2025-06-11 | 9.58 | 9.53 | -0.04 | -0.42% | 9.52 | 9.64 | 140814 | 13468.54 | 1.43% |
| 2025-06-10 | 9.59 | 9.57 | -0.04 | -0.42% | 9.47 | 9.64 | 175221 | 16784.28 | 1.78% |
| 2025-06-09 | 9.39 | 9.61 | 0.23 | 2.45% | 9.37 | 9.61 | 194722 | 18596.13 | 1.98% |
| 2025-06-06 | 9.38 | 9.38 | 0.01 | 0.11% | 9.33 | 9.45 | 88971 | 8342.24 | 0.90% |
| 2025-06-05 | 9.54 | 9.37 | -0.16 | -1.68% | 9.33 | 9.56 | 147379 | 13849.69 | 1.50% |
| 2025-06-04 | 9.55 | 9.53 | -0.02 | -0.21% | 9.50 | 9.67 | 163069 | 15574.36 | 1.66% |
| 2025-06-03 | 9.35 | 9.55 | 0.18 | 1.92% | 9.29 | 9.57 | 181532 | 17212.23 | 1.84% |
| 2025-05-30 | 9.28 | 9.37 | 0.05 | 0.54% | 9.28 | 9.41 | 132972 | 12433.25 | 1.35% |
| 2025-05-29 | 9.14 | 9.32 | 0.22 | 2.42% | 9.11 | 9.34 | 149990 | 13897.14 | 1.52% |
| 2025-05-28 | 9.15 | 9.10 | 0.00 | 0.00% | 9.10 | 9.20 | 108034 | 9873.07 | 1.10% |
| 2025-05-27 | 9.33 | 9.40 | 0.07 | 0.75% | 9.28 | 9.41 | 94149 | 8816.37 | 0.96% |
| 2025-05-26 | 9.45 | 9.33 | -0.09 | -0.96% | 9.27 | 9.46 | 128436 | 12007.70 | 1.30% |
| 2025-05-23 | 9.38 | 9.42 | 0.05 | 0.53% | 9.36 | 9.56 | 178728 | 16959.98 | 1.82% |
| 2025-05-22 | 9.40 | 9.37 | -0.03 | -0.32% | 9.33 | 9.43 | 77178 | 7237.77 | 0.78% |
| 2025-05-21 | 9.38 | 9.40 | 0.03 | 0.32% | 9.36 | 9.45 | 103490 | 9744.89 | 1.05% |
| 2025-05-20 | 9.29 | 9.37 | 0.10 | 1.08% | 9.28 | 9.42 | 137545 | 12893.70 | 1.40% |
| 2025-05-19 | 9.30 | 9.27 | -0.02 | -0.22% | 9.24 | 9.33 | 71774 | 6645.37 | 0.73% |
| 2025-05-16 | 9.26 | 9.29 | 0.03 | 0.32% | 9.23 | 9.31 | 76705 | 7114.79 | 0.78% |
| 2025-05-15 | 9.32 | 9.26 | -0.06 | -0.64% | 9.24 | 9.34 | 79498 | 7381.78 | 0.81% |
| 2025-05-14 | 9.36 | 9.32 | -0.04 | -0.43% | 9.26 | 9.38 | 89251 | 8305.19 | 0.91% |
| 2025-05-13 | 9.39 | 9.36 | 0.00 | 0.00% | 9.34 | 9.41 | 114461 | 10712.13 | 1.16% |
| 2025-05-12 | 9.28 | 9.36 | 0.10 | 1.08% | 9.21 | 9.37 | 195660 | 18164.78 | 1.99% |
| 2025-05-09 | 9.25 | 9.26 | 0.01 | 0.11% | 9.22 | 9.34 | 169814 | 15735.30 | 1.72% |
| 2025-05-08 | 9.11 | 9.25 | 0.14 | 1.54% | 9.08 | 9.41 | 241355 | 22350.39 | 2.45% |
| 2025-05-07 | 9.16 | 9.11 | 0.04 | 0.44% | 9.08 | 9.19 | 141999 | 12958.94 | 1.44% |
| 2025-05-06 | 8.98 | 9.07 | 0.09 | 1.00% | 8.93 | 9.08 | 152061 | 13700.12 | 1.54% |
| 2025-04-30 | 8.98 | 8.98 | 0.01 | 0.11% | 8.98 | 9.06 | 93221 | 8405.92 | 0.95% |
| 2025-04-29 | 8.98 | 8.97 | -0.05 | -0.55% | 8.91 | 9.05 | 146603 | 13172.03 | 1.49% |
| 2025-04-28 | 9.18 | 9.02 | -0.19 | -2.06% | 9.02 | 9.20 | 193922 | 17596.32 | 1.97% |
| 2025-04-25 | 9.06 | 9.21 | 0.15 | 1.66% | 9.05 | 9.30 | 240312 | 22041.63 | 2.44% |
| 2025-04-24 | 9.05 | 9.06 | -0.21 | -2.27% | 8.98 | 9.15 | 341776 | 30941.94 | 3.47% |
| 2025-04-23 | 9.37 | 9.27 | -0.06 | -0.64% | 9.24 | 9.40 | 177825 | 16542.84 | 1.81% |
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。
