| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.40 | 6.40 | 0.04 | 0.63% | 6.35 | 6.43 | 94930 | 6070.65 | 1.91% |
| 2026-03-24 | 6.19 | 6.36 | 0.29 | 4.78% | 6.12 | 6.36 | 126677 | 7908.84 | 2.54% |
| 2026-03-23 | 6.48 | 6.07 | -0.51 | -7.75% | 6.04 | 6.48 | 136841 | 8555.56 | 2.75% |
| 2026-03-20 | 6.77 | 6.58 | -0.18 | -2.66% | 6.57 | 6.82 | 99405 | 6617.77 | 2.00% |
| 2026-03-19 | 6.91 | 6.76 | -0.20 | -2.87% | 6.73 | 6.91 | 91018 | 6200.00 | 1.83% |
| 2026-03-18 | 6.86 | 6.96 | 0.10 | 1.46% | 6.78 | 6.96 | 92288 | 6347.52 | 1.85% |
| 2026-03-17 | 7.00 | 6.86 | -0.13 | -1.86% | 6.84 | 7.01 | 98792 | 6857.70 | 1.98% |
| 2026-03-16 | 6.88 | 6.99 | 0.08 | 1.16% | 6.86 | 6.99 | 102987 | 7144.47 | 2.07% |
| 2026-03-13 | 6.92 | 6.91 | -0.01 | -0.14% | 6.89 | 7.04 | 145215 | 10115.26 | 2.92% |
| 2026-03-12 | 6.99 | 6.92 | -0.05 | -0.72% | 6.91 | 6.99 | 107528 | 7473.33 | 2.16% |
| 2026-03-11 | 7.02 | 6.97 | -0.05 | -0.71% | 6.93 | 7.03 | 106901 | 7442.14 | 2.15% |
| 2026-03-10 | 7.00 | 7.02 | 0.02 | 0.29% | 6.98 | 7.06 | 135249 | 9493.12 | 2.72% |
| 2026-03-09 | 6.88 | 7.00 | 0.01 | 0.14% | 6.83 | 7.04 | 143842 | 9988.75 | 2.89% |
| 2026-03-06 | 6.81 | 6.99 | 0.15 | 2.19% | 6.77 | 6.99 | 174679 | 12099.26 | 3.51% |
| 2026-03-05 | 6.94 | 6.84 | 0.01 | 0.15% | 6.80 | 6.95 | 143523 | 9851.30 | 2.88% |
| 2026-03-04 | 6.91 | 6.83 | -0.14 | -2.01% | 6.75 | 6.97 | 195928 | 13432.01 | 3.94% |
| 2026-03-03 | 7.10 | 6.97 | -0.14 | -1.97% | 6.96 | 7.21 | 199130 | 14108.25 | 4.00% |
| 2026-03-02 | 7.33 | 7.11 | -0.32 | -4.31% | 7.06 | 7.36 | 252064 | 18060.55 | 5.06% |
| 2026-02-27 | 7.38 | 7.43 | 0.00 | 0.00% | 7.32 | 7.44 | 187797 | 13887.26 | 3.77% |
| 2026-02-26 | 7.46 | 7.43 | -0.04 | -0.54% | 7.37 | 7.56 | 220517 | 16391.17 | 4.43% |
| 2026-02-25 | 7.56 | 7.47 | -0.08 | -1.06% | 7.43 | 7.59 | 235776 | 17701.31 | 4.74% |
| 2026-02-24 | 7.76 | 7.55 | 0.14 | 1.89% | 7.47 | 7.77 | 236850 | 17867.18 | 4.76% |
| 2026-02-13 | 7.56 | 7.41 | -0.15 | -1.98% | 7.39 | 7.79 | 299580 | 22621.97 | 6.02% |
| 2026-02-12 | 7.80 | 7.56 | -0.24 | -3.08% | 7.55 | 7.85 | 422434 | 32226.55 | 8.49% |
| 2026-02-11 | 7.98 | 7.80 | -0.22 | -2.74% | 7.79 | 8.09 | 608921 | 48137.21 | 12.23% |
| 2026-02-10 | 8.12 | 8.02 | 0.00 | 0.00% | 7.95 | 8.60 | 1048947 | 85993.48 | 21.07% |
| 2026-02-09 | 7.75 | 8.02 | 0.43 | 5.67% | 7.71 | 8.35 | 1298962 | 105168.12 | 26.09% |
| 2026-02-06 | 7.05 | 7.59 | 0.69 | 10.00% | 7.05 | 7.59 | 793428 | 59702.73 | 15.94% |
| 2026-02-05 | 6.81 | 6.90 | 0.06 | 0.88% | 6.79 | 6.96 | 98183 | 6772.20 | 1.97% |
| 2026-02-04 | 6.76 | 6.84 | 0.08 | 1.18% | 6.72 | 6.85 | 69428 | 4716.86 | 1.39% |
| 2026-02-03 | 6.71 | 6.76 | 0.08 | 1.20% | 6.68 | 6.76 | 54397 | 3661.74 | 1.09% |
| 2026-02-02 | 6.76 | 6.68 | -0.06 | -0.89% | 6.66 | 6.85 | 78369 | 5307.48 | 1.57% |
| 2026-01-30 | 6.71 | 6.74 | 0.03 | 0.45% | 6.67 | 6.81 | 76931 | 5187.50 | 1.55% |
| 2026-01-29 | 6.79 | 6.71 | -0.08 | -1.18% | 6.66 | 6.81 | 82428 | 5544.00 | 1.66% |
| 2026-01-28 | 6.90 | 6.79 | -0.15 | -2.16% | 6.77 | 6.94 | 86110 | 5881.60 | 1.73% |
| 2026-01-27 | 7.00 | 6.94 | -0.11 | -1.56% | 6.76 | 7.02 | 128256 | 8829.48 | 2.58% |
| 2026-01-26 | 6.92 | 7.05 | 0.15 | 2.17% | 6.84 | 7.17 | 194011 | 13582.23 | 3.90% |
| 2026-01-23 | 6.91 | 6.90 | 0.01 | 0.15% | 6.86 | 6.95 | 51966 | 3578.02 | 1.04% |
| 2026-01-22 | 6.83 | 6.89 | 0.08 | 1.17% | 6.79 | 6.90 | 67522 | 4628.63 | 1.36% |
| 2026-01-21 | 6.81 | 6.81 | -0.06 | -0.87% | 6.78 | 6.88 | 91375 | 6231.84 | 1.84% |
| 2026-01-20 | 6.83 | 6.87 | 0.06 | 0.88% | 6.78 | 6.90 | 63869 | 4375.73 | 1.28% |
| 2026-01-19 | 6.76 | 6.81 | 0.07 | 1.04% | 6.66 | 6.82 | 65522 | 4440.97 | 1.32% |
| 2026-01-16 | 6.76 | 6.74 | -0.01 | -0.15% | 6.68 | 6.78 | 71921 | 4837.12 | 1.44% |
| 2026-01-15 | 6.80 | 6.75 | -0.07 | -1.03% | 6.72 | 6.85 | 69667 | 4716.71 | 1.40% |
| 2026-01-14 | 6.84 | 6.82 | -0.01 | -0.15% | 6.71 | 6.91 | 139501 | 9535.34 | 2.80% |
| 2026-01-13 | 6.83 | 6.83 | 0.02 | 0.29% | 6.76 | 6.94 | 136940 | 9413.23 | 2.75% |
| 2026-01-12 | 6.74 | 6.81 | 0.09 | 1.34% | 6.65 | 6.81 | 117992 | 7943.50 | 2.37% |
| 2026-01-09 | 6.73 | 6.72 | 0.03 | 0.45% | 6.60 | 6.75 | 92276 | 6154.56 | 1.85% |
| 2026-01-08 | 6.55 | 6.69 | 0.16 | 2.45% | 6.53 | 6.69 | 100262 | 6662.22 | 2.01% |
| 2026-01-07 | 6.59 | 6.53 | -0.06 | -0.91% | 6.50 | 6.60 | 87414 | 5725.70 | 1.76% |
| 2026-01-06 | 6.61 | 6.59 | -0.01 | -0.15% | 6.54 | 6.71 | 95747 | 6316.11 | 1.92% |
| 2026-01-05 | 6.46 | 6.60 | 0.19 | 2.96% | 6.42 | 6.62 | 92549 | 6069.36 | 1.86% |
| 2025-12-31 | 6.41 | 6.41 | 0.00 | 0.00% | 6.35 | 6.45 | 70420 | 4503.03 | 1.41% |
| 2025-12-30 | 6.51 | 6.41 | -0.10 | -1.54% | 6.39 | 6.51 | 86470 | 5564.95 | 1.74% |
| 2025-12-29 | 6.63 | 6.51 | -0.14 | -2.11% | 6.48 | 6.63 | 67097 | 4381.86 | 1.35% |
| 2025-12-26 | 6.70 | 6.65 | -0.08 | -1.19% | 6.64 | 6.75 | 52009 | 3480.96 | 1.04% |
| 2025-12-25 | 6.72 | 6.73 | 0.02 | 0.30% | 6.65 | 6.75 | 51826 | 3471.76 | 1.04% |
| 2025-12-24 | 6.74 | 6.71 | 0.00 | 0.00% | 6.65 | 6.74 | 56123 | 3758.83 | 1.13% |
| 2025-12-23 | 6.73 | 6.71 | -0.02 | -0.30% | 6.68 | 6.84 | 61547 | 4145.91 | 1.24% |
| 2025-12-22 | 6.83 | 6.73 | -0.10 | -1.46% | 6.70 | 6.83 | 84792 | 5715.90 | 1.70% |
| 2025-12-19 | 6.66 | 6.83 | 0.18 | 2.71% | 6.60 | 6.86 | 97761 | 6621.59 | 1.96% |
| 2025-12-18 | 6.45 | 6.65 | 0.19 | 2.94% | 6.45 | 6.67 | 89635 | 5924.99 | 1.80% |
| 2025-12-17 | 6.47 | 6.46 | -0.01 | -0.15% | 6.38 | 6.50 | 57748 | 3718.49 | 1.16% |
| 2025-12-16 | 6.64 | 6.47 | -0.16 | -2.41% | 6.44 | 6.65 | 67990 | 4423.02 | 1.37% |
| 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% |
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。
