| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 6.54 | 6.63 | 0.08 | 1.22% | 6.49 | 6.66 | 50160 | 3308.05 | 1.01% |
| 2025-12-12 | 6.69 | 6.55 | -0.12 | -1.80% | 6.55 | 6.73 | 79084 | 5243.27 | 1.59% |
| 2025-12-11 | 6.88 | 6.67 | -0.19 | -2.77% | 6.65 | 6.88 | 79417 | 5338.42 | 1.60% |
| 2025-12-10 | 6.73 | 6.86 | 0.12 | 1.78% | 6.65 | 6.95 | 108252 | 7352.13 | 2.17% |
| 2025-12-09 | 6.90 | 6.74 | -0.13 | -1.89% | 6.74 | 6.90 | 86265 | 5858.81 | 1.73% |
| 2025-12-08 | 6.95 | 6.87 | -0.06 | -0.87% | 6.84 | 6.99 | 94862 | 6543.34 | 1.91% |
| 2025-12-05 | 7.04 | 6.93 | -0.10 | -1.42% | 6.86 | 7.06 | 97860 | 6758.55 | 1.97% |
| 2025-12-04 | 7.05 | 7.03 | -0.02 | -0.28% | 6.93 | 7.10 | 111101 | 7790.15 | 2.23% |
| 2025-12-03 | 6.90 | 7.05 | 0.12 | 1.73% | 6.90 | 7.09 | 147759 | 10361.03 | 2.97% |
| 2025-12-02 | 6.95 | 6.93 | -0.04 | -0.57% | 6.81 | 6.99 | 86984 | 6008.74 | 1.75% |
| 2025-12-01 | 6.84 | 6.97 | 0.13 | 1.90% | 6.83 | 7.09 | 141633 | 9891.59 | 2.84% |
| 2025-11-28 | 6.82 | 6.84 | -0.03 | -0.44% | 6.71 | 6.88 | 85358 | 5798.40 | 1.71% |
| 2025-11-27 | 6.86 | 6.87 | -0.02 | -0.29% | 6.74 | 6.94 | 117788 | 8038.73 | 2.37% |
| 2025-11-26 | 6.77 | 6.89 | 0.12 | 1.77% | 6.72 | 7.09 | 190993 | 13297.17 | 3.84% |
| 2025-11-25 | 6.59 | 6.77 | 0.22 | 3.36% | 6.55 | 6.83 | 116067 | 7805.21 | 2.33% |
| 2025-11-24 | 6.54 | 6.55 | 0.02 | 0.31% | 6.50 | 6.68 | 85795 | 5639.97 | 1.72% |
| 2025-11-21 | 6.77 | 6.53 | -0.25 | -3.69% | 6.51 | 6.85 | 117067 | 7771.44 | 2.35% |
| 2025-11-20 | 6.85 | 6.78 | -0.02 | -0.29% | 6.68 | 6.86 | 68891 | 4669.07 | 1.38% |
| 2025-11-19 | 6.94 | 6.80 | -0.15 | -2.16% | 6.77 | 7.00 | 87677 | 6000.90 | 1.76% |
| 2025-11-18 | 7.10 | 6.95 | -0.11 | -1.56% | 6.90 | 7.16 | 129063 | 9009.56 | 2.59% |
| 2025-11-17 | 7.29 | 7.06 | -0.11 | -1.53% | 7.03 | 7.35 | 193776 | 13744.93 | 3.89% |
| 2025-11-14 | 6.92 | 7.17 | 0.21 | 3.02% | 6.92 | 7.36 | 297395 | 21426.19 | 5.97% |
| 2025-11-13 | 6.86 | 6.96 | 0.10 | 1.46% | 6.80 | 6.98 | 128414 | 8834.14 | 2.58% |
| 2025-11-12 | 6.78 | 6.86 | 0.08 | 1.18% | 6.76 | 6.87 | 114364 | 7805.95 | 2.30% |
| 2025-11-11 | 6.68 | 6.78 | 0.10 | 1.50% | 6.62 | 6.79 | 80173 | 5397.26 | 1.61% |
| 2025-11-10 | 6.62 | 6.68 | 0.06 | 0.91% | 6.58 | 6.70 | 87145 | 5805.72 | 1.75% |
| 2025-11-07 | 6.56 | 6.62 | 0.05 | 0.76% | 6.53 | 6.64 | 63101 | 4162.95 | 1.27% |
| 2025-11-06 | 6.58 | 6.57 | -0.01 | -0.15% | 6.51 | 6.59 | 57622 | 3770.65 | 1.16% |
| 2025-11-05 | 6.49 | 6.58 | 0.06 | 0.92% | 6.46 | 6.60 | 70343 | 4602.68 | 1.41% |
| 2025-11-04 | 6.47 | 6.52 | 0.05 | 0.77% | 6.41 | 6.54 | 87243 | 5655.30 | 1.75% |
| 2025-11-03 | 6.37 | 6.47 | 0.10 | 1.57% | 6.35 | 6.50 | 90317 | 5812.77 | 1.81% |
| 2025-10-31 | 6.33 | 6.37 | 0.09 | 1.43% | 6.28 | 6.38 | 94195 | 5980.28 | 1.89% |
| 2025-10-30 | 6.35 | 6.28 | -0.06 | -0.95% | 6.28 | 6.35 | 66386 | 4191.80 | 1.33% |
| 2025-10-29 | 6.34 | 6.34 | 0.00 | 0.00% | 6.27 | 6.36 | 85565 | 5401.03 | 1.72% |
| 2025-10-28 | 6.44 | 6.34 | -0.17 | -2.61% | 6.30 | 6.45 | 143732 | 9125.29 | 2.89% |
| 2025-10-27 | 6.62 | 6.51 | -0.07 | -1.06% | 6.48 | 6.62 | 94306 | 6152.31 | 1.89% |
| 2025-10-24 | 6.70 | 6.58 | -0.11 | -1.64% | 6.56 | 6.70 | 70871 | 4693.27 | 1.42% |
| 2025-10-23 | 6.66 | 6.69 | 0.02 | 0.30% | 6.61 | 6.71 | 72802 | 4850.67 | 1.46% |
| 2025-10-22 | 6.65 | 6.67 | 0.05 | 0.76% | 6.59 | 6.70 | 77988 | 5197.79 | 1.57% |
| 2025-10-21 | 6.50 | 6.62 | 0.12 | 1.85% | 6.47 | 6.62 | 71674 | 4696.29 | 1.44% |
| 2025-10-20 | 6.52 | 6.50 | 0.04 | 0.62% | 6.43 | 6.56 | 47898 | 3105.82 | 0.96% |
| 2025-10-17 | 6.50 | 6.46 | -0.05 | -0.77% | 6.44 | 6.54 | 49617 | 3224.05 | 1.00% |
| 2025-10-16 | 6.47 | 6.51 | 0.00 | 0.00% | 6.47 | 6.57 | 51119 | 3333.58 | 1.03% |
| 2025-10-15 | 6.42 | 6.51 | 0.09 | 1.40% | 6.39 | 6.53 | 69435 | 4502.02 | 1.39% |
| 2025-10-14 | 6.39 | 6.42 | 0.03 | 0.47% | 6.36 | 6.45 | 56714 | 3638.83 | 1.14% |
| 2025-10-13 | 6.31 | 6.39 | -0.04 | -0.62% | 6.18 | 6.41 | 63684 | 4029.14 | 1.28% |
| 2025-10-10 | 6.33 | 6.43 | 0.10 | 1.58% | 6.30 | 6.45 | 85629 | 5479.90 | 1.72% |
| 2025-10-09 | 6.35 | 6.33 | -0.03 | -0.47% | 6.25 | 6.36 | 76997 | 4855.13 | 1.55% |
| 2025-09-30 | 6.41 | 6.36 | -0.04 | -0.63% | 6.34 | 6.42 | 53153 | 3390.10 | 1.07% |
| 2025-09-29 | 6.43 | 6.40 | 0.01 | 0.16% | 6.28 | 6.45 | 84986 | 5418.87 | 1.71% |
| 2025-09-26 | 6.34 | 6.39 | 0.06 | 0.95% | 6.28 | 6.50 | 95375 | 6119.66 | 1.92% |
| 2025-09-25 | 6.42 | 6.33 | -0.09 | -1.40% | 6.29 | 6.44 | 55646 | 3535.13 | 1.12% |
| 2025-09-24 | 6.39 | 6.42 | 0.06 | 0.94% | 6.31 | 6.45 | 59148 | 3792.50 | 1.19% |
| 2025-09-23 | 6.44 | 6.36 | -0.08 | -1.24% | 6.22 | 6.45 | 91739 | 5791.34 | 1.84% |
| 2025-09-22 | 6.45 | 6.44 | -0.04 | -0.62% | 6.39 | 6.52 | 78317 | 5042.91 | 1.57% |
| 2025-09-19 | 6.55 | 6.48 | -0.05 | -0.77% | 6.42 | 6.63 | 89333 | 5786.41 | 1.79% |
| 2025-09-18 | 6.69 | 6.53 | -0.16 | -2.39% | 6.48 | 6.69 | 134217 | 8850.31 | 2.70% |
| 2025-09-17 | 6.70 | 6.69 | -0.04 | -0.59% | 6.66 | 6.85 | 94733 | 6372.27 | 1.90% |
| 2025-09-16 | 6.65 | 6.73 | 0.08 | 1.20% | 6.62 | 6.77 | 100552 | 6735.20 | 2.02% |
| 2025-09-15 | 6.70 | 6.65 | -0.02 | -0.30% | 6.58 | 6.71 | 89147 | 5910.12 | 1.79% |
| 2025-09-12 | 6.83 | 6.67 | -0.14 | -2.06% | 6.63 | 6.86 | 156819 | 10524.88 | 3.15% |
| 2025-09-11 | 6.77 | 6.81 | -0.01 | -0.15% | 6.61 | 6.81 | 112989 | 7587.15 | 2.27% |
| 2025-09-10 | 6.83 | 6.82 | -0.01 | -0.15% | 6.76 | 6.90 | 73939 | 5041.08 | 1.49% |
| 2025-09-09 | 6.98 | 6.83 | -0.10 | -1.44% | 6.78 | 6.98 | 121212 | 8315.98 | 2.43% |
| 2025-09-08 | 6.88 | 6.93 | 0.08 | 1.17% | 6.85 | 7.03 | 149862 | 10408.43 | 3.01% |
| 2025-09-05 | 6.79 | 6.85 | 0.07 | 1.03% | 6.70 | 6.86 | 99419 | 6746.00 | 2.00% |
| 2025-09-04 | 6.77 | 6.78 | -0.01 | -0.15% | 6.70 | 6.92 | 141554 | 9638.76 | 2.84% |
| 2025-09-03 | 6.79 | 6.79 | 0.04 | 0.59% | 6.72 | 7.01 | 130463 | 8904.28 | 2.62% |
| 2025-09-02 | 6.79 | 6.75 | -0.08 | -1.17% | 6.65 | 6.85 | 108333 | 7309.12 | 2.18% |
| 2025-09-01 | 6.78 | 6.83 | 0.12 | 1.79% | 6.53 | 6.87 | 117158 | 7940.32 | 2.35% |
| 2025-08-29 | 6.72 | 6.71 | -0.04 | -0.59% | 6.70 | 6.82 | 98537 | 6643.47 | 1.98% |
| 2025-08-28 | 6.69 | 6.75 | 0.10 | 1.50% | 6.53 | 6.79 | 174875 | 11656.54 | 3.51% |
| 2025-08-27 | 6.96 | 6.65 | -0.29 | -4.18% | 6.62 | 6.98 | 193045 | 13121.12 | 3.88% |
| 2025-08-26 | 7.00 | 6.94 | -0.03 | -0.43% | 6.91 | 7.10 | 182418 | 12752.37 | 3.66% |
| 2025-08-25 | 6.88 | 6.97 | 0.13 | 1.90% | 6.82 | 7.02 | 189785 | 13175.15 | 3.81% |
| 2025-08-22 | 6.91 | 6.84 | -0.05 | -0.73% | 6.74 | 6.93 | 106706 | 7257.70 | 2.14% |
| 2025-08-21 | 6.90 | 6.89 | 0.00 | 0.00% | 6.83 | 6.94 | 88254 | 6080.54 | 1.77% |
| 2025-08-20 | 6.89 | 6.89 | 0.00 | 0.00% | 6.76 | 6.93 | 98757 | 6767.03 | 1.98% |
| 2025-08-19 | 6.76 | 6.89 | 0.11 | 1.62% | 6.76 | 7.03 | 156204 | 10814.05 | 3.14% |
| 2025-08-18 | 6.74 | 6.78 | 0.10 | 1.50% | 6.72 | 6.86 | 107441 | 7293.13 | 2.16% |
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。
