| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 6.33 | 6.27 | -0.07 | -1.10% | 6.24 | 6.36 | 82615 | 5189.04 | 1.66% |
| 2025-06-13 | 6.50 | 6.34 | -0.17 | -2.61% | 6.30 | 6.55 | 135085 | 8616.42 | 2.71% |
| 2025-06-12 | 6.46 | 6.51 | 0.03 | 0.46% | 6.41 | 6.54 | 125169 | 8104.75 | 2.51% |
| 2025-06-11 | 6.59 | 6.48 | -0.11 | -1.67% | 6.46 | 6.66 | 143996 | 9382.78 | 2.89% |
| 2025-06-10 | 6.47 | 6.59 | 0.13 | 2.01% | 6.46 | 6.66 | 240026 | 15751.30 | 4.82% |
| 2025-06-09 | 6.23 | 6.46 | 0.27 | 4.36% | 6.23 | 6.55 | 189946 | 12163.74 | 3.82% |
| 2025-06-06 | 6.23 | 6.19 | -0.03 | -0.48% | 6.15 | 6.25 | 89390 | 5537.98 | 1.80% |
| 2025-06-05 | 6.36 | 6.22 | -0.13 | -2.05% | 6.17 | 6.37 | 129546 | 8074.99 | 2.60% |
| 2025-06-04 | 6.30 | 6.35 | 0.05 | 0.79% | 6.23 | 6.43 | 225371 | 14287.41 | 4.53% |
| 2025-06-03 | 6.00 | 6.30 | 0.26 | 4.30% | 5.97 | 6.46 | 320113 | 19967.23 | 6.43% |
| 2025-05-30 | 5.89 | 6.04 | 0.13 | 2.20% | 5.86 | 6.07 | 150771 | 9025.56 | 3.03% |
| 2025-05-29 | 5.79 | 5.91 | 0.10 | 1.72% | 5.75 | 5.91 | 75752 | 4442.69 | 1.52% |
| 2025-05-28 | 5.78 | 5.81 | 0.01 | 0.17% | 5.74 | 5.83 | 51164 | 2956.56 | 1.03% |
| 2025-05-27 | 5.70 | 5.80 | 0.09 | 1.58% | 5.69 | 5.81 | 59194 | 3410.50 | 1.19% |
| 2025-05-26 | 5.73 | 5.71 | 0.00 | 0.00% | 5.66 | 5.75 | 66221 | 3775.21 | 1.33% |
| 2025-05-23 | 5.76 | 5.71 | -0.02 | -0.35% | 5.69 | 5.86 | 84031 | 4862.67 | 1.69% |
| 2025-05-22 | 5.87 | 5.73 | -0.13 | -2.22% | 5.73 | 5.87 | 71111 | 4118.50 | 1.43% |
| 2025-05-21 | 5.90 | 5.86 | -0.02 | -0.34% | 5.85 | 5.92 | 56590 | 3327.27 | 1.14% |
| 2025-05-20 | 5.79 | 5.88 | 0.08 | 1.38% | 5.79 | 5.89 | 68616 | 4020.31 | 1.38% |
| 2025-05-19 | 5.76 | 5.80 | 0.04 | 0.69% | 5.70 | 5.81 | 75216 | 4336.43 | 1.51% |
| 2025-05-16 | 5.70 | 5.76 | 0.03 | 0.52% | 5.70 | 5.78 | 75228 | 4322.05 | 1.51% |
| 2025-05-15 | 5.73 | 5.73 | -0.02 | -0.35% | 5.69 | 5.79 | 89925 | 5160.54 | 1.81% |
| 2025-05-14 | 5.77 | 5.75 | -0.04 | -0.69% | 5.70 | 5.83 | 81623 | 4685.70 | 1.64% |
| 2025-05-13 | 5.75 | 5.79 | 0.07 | 1.22% | 5.73 | 5.84 | 73673 | 4253.68 | 1.48% |
| 2025-05-12 | 5.78 | 5.72 | -0.03 | -0.52% | 5.68 | 5.78 | 74916 | 4280.27 | 1.50% |
| 2025-05-09 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.79 | 70543 | 4055.52 | 1.42% |
| 2025-05-08 | 5.71 | 5.75 | 0.05 | 0.88% | 5.67 | 5.78 | 66026 | 3793.89 | 1.33% |
| 2025-05-07 | 5.70 | 5.70 | 0.06 | 1.06% | 5.66 | 5.77 | 96949 | 5530.50 | 1.95% |
| 2025-05-06 | 5.68 | 5.64 | 0.09 | 1.62% | 5.57 | 5.70 | 108371 | 6107.27 | 2.18% |
| 2025-04-30 | 5.61 | 5.55 | -0.06 | -1.07% | 5.53 | 5.68 | 102812 | 5755.43 | 2.07% |
| 2025-04-29 | 5.53 | 5.61 | 0.04 | 0.72% | 5.53 | 5.68 | 139932 | 7873.12 | 2.81% |
| 2025-04-28 | 5.88 | 5.57 | -0.61 | -9.87% | 5.56 | 5.88 | 286756 | 16029.26 | 5.76% |
| 2025-04-25 | 6.11 | 6.18 | 0.07 | 1.15% | 6.07 | 6.25 | 90424 | 5561.54 | 1.82% |
| 2025-04-24 | 6.09 | 6.11 | 0.05 | 0.83% | 6.02 | 6.16 | 69938 | 4278.98 | 1.40% |
| 2025-04-23 | 6.17 | 6.06 | -0.05 | -0.82% | 6.06 | 6.17 | 66816 | 4067.73 | 1.34% |
| 2025-04-22 | 5.95 | 6.11 | 0.18 | 3.04% | 5.92 | 6.12 | 79108 | 4770.69 | 1.59% |
| 2025-04-21 | 5.88 | 5.93 | 0.04 | 0.68% | 5.82 | 6.01 | 60102 | 3562.11 | 1.21% |
| 2025-04-18 | 5.87 | 5.89 | 0.02 | 0.34% | 5.82 | 5.99 | 55576 | 3273.80 | 1.12% |
| 2025-04-17 | 5.78 | 5.87 | 0.07 | 1.21% | 5.75 | 5.94 | 64458 | 3788.65 | 1.29% |
| 2025-04-16 | 5.89 | 5.80 | -0.10 | -1.69% | 5.69 | 5.89 | 67513 | 3907.65 | 1.36% |
| 2025-04-15 | 5.88 | 5.90 | 0.04 | 0.68% | 5.80 | 5.94 | 55864 | 3283.43 | 1.12% |
| 2025-04-14 | 5.78 | 5.86 | 0.13 | 2.27% | 5.77 | 5.92 | 73839 | 4322.91 | 1.48% |
| 2025-04-11 | 5.72 | 5.73 | -0.05 | -0.87% | 5.70 | 5.82 | 80795 | 4651.06 | 1.62% |
| 2025-04-10 | 5.70 | 5.78 | 0.14 | 2.48% | 5.70 | 5.85 | 123481 | 7136.57 | 2.48% |
| 2025-04-09 | 5.55 | 5.64 | 0.00 | 0.00% | 5.21 | 5.67 | 136164 | 7432.41 | 2.74% |
| 2025-04-08 | 5.71 | 5.64 | -0.08 | -1.40% | 5.53 | 5.80 | 139170 | 7858.70 | 2.80% |
| 2025-04-07 | 6.08 | 5.72 | -0.64 | -10.06% | 5.72 | 6.25 | 142450 | 8346.94 | 2.86% |
| 2025-04-03 | 6.27 | 6.36 | 0.03 | 0.47% | 6.26 | 6.40 | 76399 | 4848.64 | 1.53% |
| 2025-04-02 | 6.30 | 6.33 | 0.03 | 0.48% | 6.25 | 6.39 | 99509 | 6305.64 | 2.00% |
| 2025-04-01 | 6.11 | 6.30 | 0.20 | 3.28% | 6.11 | 6.37 | 138257 | 8703.64 | 2.78% |
| 2025-03-31 | 6.21 | 6.10 | -0.18 | -2.87% | 6.03 | 6.29 | 101523 | 6230.79 | 2.04% |
| 2025-03-28 | 6.36 | 6.28 | -0.06 | -0.95% | 6.25 | 6.42 | 110881 | 7017.97 | 2.23% |
| 2025-03-27 | 6.30 | 6.34 | 0.04 | 0.63% | 6.18 | 6.35 | 90543 | 5690.35 | 1.82% |
| 2025-03-26 | 6.25 | 6.30 | 0.06 | 0.96% | 6.21 | 6.32 | 93373 | 5863.44 | 1.88% |
| 2025-03-25 | 6.30 | 6.24 | -0.07 | -1.11% | 6.16 | 6.32 | 120968 | 7524.22 | 2.43% |
| 2025-03-24 | 6.29 | 6.31 | 0.00 | 0.00% | 6.19 | 6.43 | 207047 | 13053.08 | 4.16% |
| 2025-03-21 | 6.46 | 6.31 | 0.03 | 0.48% | 6.29 | 6.51 | 225866 | 14409.05 | 4.54% |
| 2025-03-20 | 6.28 | 6.28 | 0.01 | 0.16% | 6.23 | 6.30 | 49886 | 3126.46 | 1.00% |
| 2025-03-19 | 6.24 | 6.27 | 0.01 | 0.16% | 6.22 | 6.29 | 49781 | 3115.90 | 1.00% |
| 2025-03-18 | 6.28 | 6.26 | 0.00 | 0.00% | 6.23 | 6.29 | 48288 | 3019.84 | 0.97% |
| 2025-03-17 | 6.25 | 6.26 | 0.01 | 0.16% | 6.23 | 6.32 | 74153 | 4646.20 | 1.49% |
| 2025-03-14 | 6.09 | 6.25 | 0.15 | 2.46% | 6.09 | 6.26 | 135490 | 8374.41 | 2.72% |
| 2025-03-13 | 6.07 | 6.10 | 0.03 | 0.49% | 6.02 | 6.11 | 64472 | 3905.36 | 1.30% |
| 2025-03-12 | 6.13 | 6.07 | -0.05 | -0.82% | 6.06 | 6.14 | 70926 | 4310.26 | 1.42% |
| 2025-03-11 | 6.09 | 6.12 | 0.00 | 0.00% | 6.03 | 6.12 | 44038 | 2677.77 | 0.88% |
| 2025-03-10 | 6.14 | 6.12 | 0.03 | 0.49% | 6.09 | 6.16 | 51003 | 3124.86 | 1.02% |
| 2025-03-07 | 6.10 | 6.09 | -0.03 | -0.49% | 6.08 | 6.18 | 65475 | 4010.05 | 1.32% |
| 2025-03-06 | 6.05 | 6.12 | 0.10 | 1.66% | 6.03 | 6.12 | 78112 | 4749.14 | 1.57% |
| 2025-03-05 | 6.12 | 6.02 | -0.07 | -1.15% | 5.94 | 6.12 | 61919 | 3705.21 | 1.24% |
| 2025-03-04 | 6.04 | 6.09 | 0.06 | 1.00% | 5.96 | 6.09 | 37366 | 2263.80 | 0.75% |
| 2025-03-03 | 5.99 | 6.03 | 0.09 | 1.52% | 5.97 | 6.10 | 63596 | 3847.92 | 1.28% |
| 2025-02-28 | 6.08 | 5.94 | -0.16 | -2.62% | 5.93 | 6.13 | 66858 | 4027.28 | 1.34% |
| 2025-02-27 | 6.11 | 6.10 | -0.03 | -0.49% | 6.02 | 6.15 | 53856 | 3274.67 | 1.08% |
| 2025-02-26 | 6.11 | 6.13 | 0.04 | 0.66% | 6.09 | 6.14 | 42242 | 2582.82 | 0.85% |
| 2025-02-25 | 6.13 | 6.09 | -0.06 | -0.98% | 6.05 | 6.16 | 51304 | 3127.91 | 1.03% |
| 2025-02-24 | 6.17 | 6.15 | 0.01 | 0.16% | 6.08 | 6.18 | 76003 | 4653.86 | 1.53% |
| 2025-02-21 | 6.08 | 6.14 | 0.07 | 1.15% | 6.00 | 6.15 | 102226 | 6223.75 | 2.05% |
| 2025-02-20 | 6.03 | 6.07 | 0.04 | 0.66% | 6.03 | 6.15 | 49989 | 3045.71 | 1.00% |
| 2025-02-19 | 5.96 | 6.03 | 0.07 | 1.17% | 5.93 | 6.04 | 48225 | 2894.81 | 0.97% |
| 2025-02-18 | 6.12 | 5.96 | -0.19 | -3.09% | 5.94 | 6.16 | 64838 | 3921.20 | 1.30% |
汉森制药(002412)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。
