| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 6.08 | 6.15 | 0.07 | 1.15% | 6.06 | 6.18 | 70481 | 4321.45 | 1.42% |
| 2025-02-14 | 6.03 | 6.08 | 0.04 | 0.66% | 6.03 | 6.12 | 49987 | 3044.24 | 1.00% |
| 2025-02-13 | 6.11 | 6.04 | -0.07 | -1.15% | 6.03 | 6.14 | 42153 | 2560.28 | 0.85% |
| 2025-02-12 | 6.15 | 6.11 | -0.01 | -0.16% | 6.07 | 6.19 | 50797 | 3108.98 | 1.02% |
| 2025-02-11 | 6.16 | 6.12 | -0.02 | -0.33% | 6.06 | 6.17 | 45962 | 2802.10 | 0.92% |
| 2025-02-10 | 6.07 | 6.14 | 0.08 | 1.32% | 6.05 | 6.15 | 60193 | 3675.74 | 1.21% |
| 2025-02-07 | 5.99 | 6.06 | 0.08 | 1.34% | 5.98 | 6.08 | 64002 | 3864.56 | 1.29% |
| 2025-02-06 | 5.94 | 5.98 | 0.04 | 0.67% | 5.89 | 5.98 | 48275 | 2872.23 | 0.97% |
| 2025-02-05 | 5.96 | 5.94 | 0.02 | 0.34% | 5.89 | 6.00 | 41237 | 2448.56 | 0.83% |
| 2025-01-27 | 5.89 | 5.92 | 0.04 | 0.68% | 5.89 | 6.02 | 51997 | 3105.63 | 1.04% |
| 2025-01-24 | 5.86 | 5.88 | 0.02 | 0.34% | 5.81 | 5.94 | 50386 | 2950.09 | 1.01% |
| 2025-01-23 | 5.88 | 5.86 | 0.02 | 0.34% | 5.84 | 5.96 | 48878 | 2890.56 | 0.98% |
| 2025-01-22 | 5.89 | 5.84 | -0.05 | -0.85% | 5.82 | 5.90 | 37476 | 2196.01 | 0.75% |
| 2025-01-21 | 6.00 | 5.89 | -0.07 | -1.17% | 5.83 | 6.01 | 46635 | 2747.02 | 0.94% |
| 2025-01-20 | 5.90 | 5.96 | 0.09 | 1.53% | 5.86 | 6.03 | 66786 | 3971.25 | 1.34% |
| 2025-01-17 | 5.79 | 5.87 | 0.06 | 1.03% | 5.67 | 5.87 | 56935 | 3315.35 | 1.14% |
| 2025-01-16 | 5.82 | 5.81 | 0.02 | 0.35% | 5.76 | 5.88 | 52182 | 3039.94 | 1.05% |
| 2025-01-15 | 5.82 | 5.79 | -0.03 | -0.52% | 5.76 | 5.85 | 45131 | 2614.88 | 0.91% |
| 2025-01-14 | 5.69 | 5.82 | 0.15 | 2.65% | 5.69 | 5.82 | 53945 | 3107.46 | 1.08% |
| 2025-01-13 | 5.62 | 5.67 | 0.00 | 0.00% | 5.52 | 5.71 | 48681 | 2736.06 | 0.98% |
| 2025-01-10 | 5.82 | 5.67 | -0.14 | -2.41% | 5.66 | 5.84 | 54267 | 3119.41 | 1.09% |
| 2025-01-09 | 5.85 | 5.81 | -0.06 | -1.02% | 5.78 | 5.91 | 54798 | 3199.49 | 1.10% |
| 2025-01-08 | 5.83 | 5.87 | 0.02 | 0.34% | 5.75 | 6.03 | 80698 | 4753.43 | 1.62% |
| 2025-01-07 | 5.92 | 5.85 | -0.08 | -1.35% | 5.71 | 5.92 | 79502 | 4603.63 | 1.60% |
| 2025-01-06 | 5.74 | 5.93 | 0.21 | 3.67% | 5.60 | 5.95 | 106317 | 6212.24 | 2.14% |
| 2025-01-03 | 5.90 | 5.72 | -0.17 | -2.89% | 5.70 | 5.96 | 76513 | 4460.62 | 1.54% |
| 2025-01-02 | 6.01 | 5.89 | -0.12 | -2.00% | 5.86 | 6.08 | 79658 | 4774.39 | 1.60% |
| 2024-12-31 | 6.12 | 6.01 | -0.12 | -1.96% | 5.98 | 6.18 | 89374 | 5431.21 | 1.80% |
| 2024-12-30 | 6.12 | 6.13 | -0.02 | -0.33% | 6.05 | 6.15 | 46828 | 2855.57 | 0.94% |
| 2024-12-27 | 6.07 | 6.15 | 0.09 | 1.49% | 6.03 | 6.19 | 63804 | 3917.59 | 1.28% |
| 2024-12-26 | 6.00 | 6.06 | 0.01 | 0.17% | 6.00 | 6.08 | 43718 | 2648.34 | 0.88% |
| 2024-12-25 | 6.15 | 6.05 | -0.07 | -1.14% | 5.95 | 6.16 | 70502 | 4244.10 | 1.42% |
| 2024-12-24 | 6.10 | 6.12 | 0.08 | 1.32% | 6.02 | 6.16 | 61058 | 3716.48 | 1.23% |
| 2024-12-23 | 6.36 | 6.04 | -0.32 | -5.03% | 6.02 | 6.38 | 112279 | 6911.95 | 2.26% |
| 2024-12-20 | 6.26 | 6.36 | 0.10 | 1.60% | 6.25 | 6.42 | 81607 | 5157.16 | 1.64% |
| 2024-12-19 | 6.19 | 6.26 | 0.02 | 0.32% | 6.12 | 6.28 | 64846 | 4023.06 | 1.30% |
| 2024-12-18 | 6.29 | 6.24 | -0.02 | -0.32% | 6.18 | 6.30 | 79013 | 4935.93 | 1.59% |
| 2024-12-17 | 6.62 | 6.26 | -0.36 | -5.44% | 6.23 | 6.62 | 132618 | 8427.54 | 2.66% |
| 2024-12-16 | 6.60 | 6.62 | 0.00 | 0.00% | 6.58 | 6.75 | 71613 | 4762.03 | 1.44% |
| 2024-12-13 | 6.68 | 6.62 | -0.12 | -1.78% | 6.60 | 6.76 | 87342 | 5835.60 | 1.75% |
| 2024-12-12 | 6.62 | 6.74 | 0.15 | 2.28% | 6.58 | 6.77 | 114399 | 7658.32 | 2.30% |
| 2024-12-11 | 6.57 | 6.59 | 0.02 | 0.30% | 6.55 | 6.65 | 62737 | 4138.51 | 1.26% |
| 2024-12-10 | 6.75 | 6.57 | -0.07 | -1.05% | 6.53 | 6.80 | 109867 | 7294.92 | 2.21% |
| 2024-12-09 | 6.65 | 6.64 | 0.06 | 0.91% | 6.57 | 6.83 | 124844 | 8345.97 | 2.51% |
| 2024-12-06 | 6.49 | 6.58 | 0.10 | 1.54% | 6.44 | 6.59 | 78042 | 5098.33 | 1.57% |
| 2024-12-05 | 6.41 | 6.48 | 0.08 | 1.25% | 6.37 | 6.52 | 88752 | 5730.93 | 1.78% |
| 2024-12-04 | 6.58 | 6.40 | -0.20 | -3.03% | 6.38 | 6.58 | 100969 | 6531.11 | 2.03% |
| 2024-12-03 | 6.55 | 6.60 | 0.05 | 0.76% | 6.51 | 6.69 | 111920 | 7367.09 | 2.25% |
| 2024-12-02 | 6.50 | 6.55 | 0.07 | 1.08% | 6.49 | 6.58 | 97278 | 6358.90 | 1.95% |
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。
