| 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 | 21.80 | 21.84 | 0.16 | 0.74% | 21.64 | 21.93 | 22292 | 4853.77 | 0.89% |
| 2026-02-02 | 22.22 | 21.68 | -0.32 | -1.45% | 21.68 | 22.37 | 27869 | 6145.03 | 1.11% |
| 2026-01-30 | 21.79 | 22.00 | 0.11 | 0.50% | 21.79 | 22.33 | 41992 | 9268.85 | 1.68% |
| 2026-01-29 | 22.20 | 21.89 | -0.32 | -1.44% | 21.85 | 22.31 | 36184 | 7982.88 | 1.45% |
| 2026-01-28 | 22.65 | 22.21 | -0.49 | -2.16% | 22.18 | 22.71 | 37023 | 8281.95 | 1.48% |
| 2026-01-27 | 23.08 | 22.70 | -0.42 | -1.82% | 22.35 | 23.08 | 54061 | 12234.34 | 2.16% |
| 2026-01-26 | 23.24 | 23.12 | 0.54 | 2.39% | 22.68 | 23.48 | 73423 | 16958.98 | 2.93% |
| 2026-01-23 | 22.37 | 22.58 | 0.19 | 0.85% | 22.29 | 22.89 | 31611 | 7136.74 | 1.26% |
| 2026-01-22 | 22.23 | 22.39 | 0.17 | 0.77% | 22.10 | 22.46 | 22450 | 4998.49 | 0.90% |
| 2026-01-21 | 22.24 | 22.22 | -0.12 | -0.54% | 22.20 | 22.39 | 16441 | 3660.95 | 0.66% |
| 2026-01-20 | 22.54 | 22.34 | -0.17 | -0.76% | 22.26 | 22.64 | 21494 | 4811.26 | 0.86% |
| 2026-01-19 | 22.21 | 22.51 | 0.47 | 2.13% | 22.05 | 22.58 | 36354 | 8156.25 | 1.45% |
| 2026-01-16 | 22.17 | 22.04 | -0.08 | -0.36% | 22.00 | 22.42 | 21895 | 4853.46 | 0.87% |
| 2026-01-15 | 22.00 | 22.12 | 0.10 | 0.45% | 21.95 | 22.40 | 24979 | 5548.02 | 1.00% |
| 2026-01-14 | 22.12 | 22.02 | -0.15 | -0.68% | 21.88 | 22.28 | 41186 | 9106.87 | 1.65% |
| 2026-01-13 | 22.11 | 22.17 | 0.11 | 0.50% | 22.01 | 22.49 | 47330 | 10553.44 | 1.89% |
| 2026-01-12 | 22.29 | 22.06 | -0.17 | -0.76% | 22.00 | 22.39 | 33269 | 7345.97 | 1.33% |
| 2026-01-09 | 22.31 | 22.23 | -0.01 | -0.04% | 22.12 | 22.40 | 30171 | 6714.07 | 1.20% |
| 2026-01-08 | 21.68 | 22.24 | 0.54 | 2.49% | 21.66 | 22.60 | 49175 | 10909.00 | 1.96% |
| 2026-01-07 | 21.80 | 21.70 | -0.10 | -0.46% | 21.69 | 21.98 | 21182 | 4616.44 | 0.84% |
| 2026-01-06 | 21.75 | 21.80 | 0.07 | 0.32% | 21.64 | 21.97 | 34036 | 7426.75 | 1.36% |
| 2026-01-05 | 21.70 | 21.73 | 0.02 | 0.09% | 21.31 | 21.80 | 27573 | 5959.08 | 1.10% |
| 2025-12-31 | 21.90 | 21.71 | -0.14 | -0.64% | 21.60 | 21.91 | 30456 | 6621.42 | 1.21% |
| 2025-12-30 | 21.55 | 21.85 | 0.30 | 1.39% | 21.35 | 21.93 | 43047 | 9350.42 | 1.71% |
| 2025-12-29 | 21.29 | 21.55 | 0.23 | 1.08% | 21.21 | 21.87 | 46252 | 10021.64 | 1.85% |
| 2025-12-26 | 21.16 | 21.32 | 0.15 | 0.71% | 21.02 | 21.43 | 34897 | 7425.83 | 1.39% |
| 2025-12-25 | 21.14 | 21.17 | 0.03 | 0.14% | 20.88 | 21.26 | 35093 | 7392.03 | 1.40% |
| 2025-12-24 | 20.87 | 21.14 | 0.27 | 1.29% | 20.76 | 21.25 | 32889 | 6916.07 | 1.31% |
| 2025-12-23 | 20.74 | 20.87 | 0.15 | 0.72% | 20.62 | 20.90 | 21967 | 4567.46 | 0.88% |
| 2025-12-22 | 20.71 | 20.72 | 0.01 | 0.05% | 20.58 | 20.85 | 23200 | 4804.71 | 0.93% |
| 2025-12-19 | 20.45 | 20.71 | 0.26 | 1.27% | 20.32 | 20.75 | 25716 | 5298.53 | 1.03% |
| 2025-12-18 | 19.90 | 20.45 | 0.49 | 2.45% | 19.90 | 20.77 | 44407 | 9074.82 | 1.77% |
| 2025-12-17 | 19.92 | 19.96 | 0.04 | 0.20% | 19.68 | 19.98 | 19021 | 3774.33 | 0.76% |
| 2025-12-16 | 20.11 | 19.92 | -0.21 | -1.04% | 19.88 | 20.19 | 17592 | 3512.70 | 0.70% |
| 2025-12-15 | 20.15 | 20.13 | -0.07 | -0.35% | 20.11 | 20.27 | 11680 | 2356.96 | 0.47% |
| 2025-12-12 | 20.17 | 20.20 | 0.07 | 0.35% | 20.06 | 20.29 | 16227 | 3278.20 | 0.65% |
| 2025-12-11 | 20.38 | 20.13 | -0.24 | -1.18% | 20.10 | 20.40 | 13036 | 2632.80 | 0.52% |
| 2025-12-10 | 20.16 | 20.37 | 0.19 | 0.94% | 20.08 | 20.42 | 14137 | 2868.77 | 0.56% |
| 2025-12-09 | 20.51 | 20.18 | -0.25 | -1.22% | 20.15 | 20.55 | 16420 | 3341.65 | 0.66% |
| 2025-12-08 | 20.48 | 20.43 | 0.00 | 0.00% | 20.41 | 20.53 | 15222 | 3114.18 | 0.61% |
| 2025-12-05 | 20.38 | 20.43 | 0.10 | 0.49% | 20.06 | 20.44 | 15210 | 3080.93 | 0.61% |
| 2025-12-04 | 20.42 | 20.33 | -0.17 | -0.83% | 20.18 | 20.48 | 15947 | 3239.54 | 0.64% |
| 2025-12-03 | 20.50 | 20.50 | -0.01 | -0.05% | 20.38 | 20.65 | 16158 | 3307.09 | 0.65% |
| 2025-12-02 | 20.66 | 20.51 | -0.23 | -1.11% | 20.48 | 20.70 | 14534 | 2989.29 | 0.58% |
| 2025-12-01 | 20.64 | 20.74 | 0.13 | 0.63% | 20.57 | 20.77 | 15121 | 3130.04 | 0.60% |
| 2025-11-28 | 20.50 | 20.61 | 0.09 | 0.44% | 20.30 | 20.62 | 13676 | 2801.73 | 0.55% |
| 2025-11-27 | 20.63 | 20.52 | -0.13 | -0.63% | 20.44 | 20.69 | 16973 | 3483.96 | 0.68% |
| 2025-11-26 | 20.50 | 20.65 | 0.08 | 0.39% | 20.50 | 21.08 | 25458 | 5305.55 | 1.02% |
| 2025-11-25 | 20.47 | 20.57 | 0.18 | 0.88% | 20.36 | 20.71 | 21771 | 4485.39 | 0.87% |
| 2025-11-24 | 20.30 | 20.39 | 0.09 | 0.44% | 20.26 | 20.62 | 24408 | 4985.29 | 0.98% |
| 2025-11-21 | 20.70 | 20.30 | -0.75 | -3.56% | 20.16 | 21.06 | 39696 | 8131.10 | 1.59% |
| 2025-11-20 | 21.16 | 21.05 | -0.11 | -0.52% | 20.97 | 21.30 | 15580 | 3290.15 | 0.62% |
| 2025-11-19 | 21.49 | 21.16 | -0.22 | -1.03% | 21.09 | 21.49 | 17671 | 3746.21 | 0.71% |
| 2025-11-18 | 21.56 | 21.38 | -0.15 | -0.70% | 21.31 | 21.65 | 17063 | 3659.11 | 0.68% |
| 2025-11-17 | 21.94 | 21.53 | -0.41 | -1.87% | 21.46 | 21.95 | 32156 | 6940.68 | 1.28% |
| 2025-11-14 | 21.80 | 21.94 | -0.01 | -0.05% | 21.76 | 22.12 | 28987 | 6384.58 | 1.16% |
| 2025-11-13 | 21.95 | 21.95 | 0.12 | 0.55% | 21.70 | 21.99 | 27063 | 5923.86 | 1.08% |
| 2025-11-12 | 21.90 | 21.83 | -0.07 | -0.32% | 21.75 | 22.03 | 22498 | 4916.76 | 0.90% |
| 2025-11-11 | 22.01 | 21.90 | -0.08 | -0.36% | 21.84 | 22.15 | 35514 | 7811.00 | 1.42% |
| 2025-11-10 | 21.69 | 21.98 | 0.31 | 1.43% | 21.68 | 22.01 | 36959 | 8090.22 | 1.48% |
| 2025-11-07 | 21.61 | 21.67 | 0.06 | 0.28% | 21.44 | 21.85 | 24794 | 5379.18 | 0.99% |
| 2025-11-06 | 21.57 | 21.61 | 0.06 | 0.28% | 21.37 | 21.65 | 19565 | 4212.91 | 0.78% |
| 2025-11-05 | 21.29 | 21.55 | 0.16 | 0.75% | 21.21 | 21.63 | 22268 | 4787.10 | 0.89% |
| 2025-11-04 | 21.73 | 21.39 | -0.36 | -1.66% | 21.27 | 21.73 | 33032 | 7081.94 | 1.32% |
| 2025-11-03 | 21.98 | 21.75 | -0.15 | -0.68% | 21.63 | 22.04 | 39695 | 8630.12 | 1.59% |
| 2025-10-31 | 21.70 | 21.90 | 0.21 | 0.97% | 21.70 | 22.02 | 39708 | 8708.92 | 1.59% |
| 2025-10-30 | 21.92 | 21.69 | -0.29 | -1.32% | 21.68 | 21.94 | 26800 | 5839.76 | 1.07% |
| 2025-10-29 | 21.93 | 21.98 | 0.15 | 0.69% | 21.62 | 21.99 | 31673 | 6918.09 | 1.27% |
| 2025-10-28 | 22.28 | 21.83 | -0.45 | -2.02% | 21.82 | 22.28 | 58809 | 12959.92 | 2.35% |
| 2025-10-27 | 22.24 | 22.28 | 0.07 | 0.32% | 22.11 | 22.33 | 39780 | 8838.62 | 1.59% |
| 2025-10-24 | 23.30 | 22.21 | -1.44 | -6.09% | 22.15 | 23.30 | 124936 | 28096.62 | 4.99% |
| 2025-10-23 | 23.89 | 23.65 | -0.33 | -1.38% | 23.38 | 24.00 | 35692 | 8417.08 | 1.43% |
| 2025-10-22 | 23.86 | 23.98 | 0.03 | 0.13% | 23.81 | 24.25 | 24754 | 5932.25 | 0.99% |
| 2025-10-21 | 23.64 | 23.95 | 0.31 | 1.31% | 23.58 | 23.95 | 28299 | 6740.38 | 1.13% |
| 2025-10-20 | 23.50 | 23.64 | 0.17 | 0.72% | 23.44 | 23.77 | 24706 | 5829.51 | 0.99% |
| 2025-10-17 | 23.85 | 23.47 | -0.40 | -1.68% | 23.47 | 24.09 | 33824 | 8033.53 | 1.35% |
| 2025-10-16 | 23.95 | 23.87 | -0.09 | -0.38% | 23.82 | 24.36 | 42868 | 10320.39 | 1.71% |
| 2025-10-15 | 23.61 | 23.96 | 0.19 | 0.80% | 23.55 | 23.99 | 32772 | 7821.88 | 1.31% |
| 2025-10-14 | 23.84 | 23.77 | 0.30 | 1.28% | 23.57 | 24.12 | 46941 | 11179.58 | 1.88% |
| 2025-10-13 | 23.10 | 23.47 | -0.23 | -0.97% | 22.81 | 23.55 | 41652 | 9703.45 | 1.66% |
力生制药(002393)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。
