| 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 | 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% |
| 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% |
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。
