| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 6.67 | 6.68 | 0.00 | 0.00% | 6.66 | 6.76 | 87312 | 5851.94 | 1.75% |
| 2025-08-14 | 6.84 | 6.68 | -0.16 | -2.34% | 6.68 | 6.94 | 98832 | 6698.16 | 1.99% |
| 2025-08-13 | 6.87 | 6.84 | -0.03 | -0.44% | 6.73 | 6.91 | 105621 | 7206.05 | 2.12% |
| 2025-08-12 | 6.86 | 6.87 | -0.01 | -0.15% | 6.83 | 7.08 | 100009 | 6921.59 | 2.01% |
| 2025-08-11 | 6.83 | 6.88 | 0.03 | 0.44% | 6.81 | 6.89 | 101312 | 6946.71 | 2.04% |
| 2025-08-08 | 6.81 | 6.85 | 0.07 | 1.03% | 6.72 | 6.90 | 91640 | 6258.96 | 1.84% |
| 2025-08-07 | 6.87 | 6.78 | -0.08 | -1.17% | 6.75 | 6.90 | 123799 | 8430.94 | 2.49% |
| 2025-08-06 | 7.08 | 6.86 | -0.20 | -2.83% | 6.83 | 7.12 | 185249 | 12815.92 | 3.72% |
| 2025-08-05 | 7.15 | 7.06 | -0.09 | -1.26% | 7.03 | 7.21 | 134500 | 9540.06 | 2.70% |
| 2025-08-04 | 7.05 | 7.15 | 0.07 | 0.99% | 6.89 | 7.17 | 178898 | 12665.00 | 3.59% |
| 2025-08-01 | 6.95 | 7.08 | 0.07 | 1.00% | 6.95 | 7.25 | 210244 | 14939.95 | 4.22% |
| 2025-07-31 | 7.09 | 7.01 | 0.06 | 0.86% | 6.88 | 7.09 | 218450 | 15288.21 | 4.39% |
| 2025-07-30 | 6.90 | 6.95 | 0.04 | 0.58% | 6.87 | 7.16 | 245547 | 17218.33 | 4.93% |
| 2025-07-29 | 6.80 | 6.91 | 0.15 | 2.22% | 6.72 | 6.98 | 187329 | 12830.31 | 3.76% |
| 2025-07-28 | 6.72 | 6.76 | 0.02 | 0.30% | 6.72 | 6.84 | 77107 | 5217.52 | 1.55% |
| 2025-07-25 | 6.79 | 6.74 | -0.02 | -0.30% | 6.70 | 6.87 | 87759 | 5965.43 | 1.76% |
| 2025-07-24 | 6.66 | 6.76 | 0.10 | 1.50% | 6.65 | 6.81 | 99348 | 6708.96 | 2.00% |
| 2025-07-23 | 6.75 | 6.66 | -0.11 | -1.62% | 6.64 | 6.78 | 105350 | 7061.60 | 2.12% |
| 2025-07-22 | 6.84 | 6.77 | -0.07 | -1.02% | 6.74 | 6.89 | 98012 | 6662.32 | 1.97% |
| 2025-07-21 | 6.73 | 6.84 | 0.08 | 1.18% | 6.70 | 6.88 | 98123 | 6682.64 | 1.97% |
| 2025-07-18 | 6.79 | 6.76 | 0.03 | 0.45% | 6.62 | 6.79 | 88384 | 5918.83 | 1.78% |
| 2025-07-17 | 6.71 | 6.73 | 0.01 | 0.15% | 6.68 | 6.80 | 91909 | 6185.16 | 1.85% |
| 2025-07-16 | 6.55 | 6.72 | 0.19 | 2.91% | 6.53 | 6.80 | 138823 | 9285.31 | 2.79% |
| 2025-07-15 | 6.63 | 6.53 | -0.12 | -1.80% | 6.45 | 6.67 | 106709 | 6955.39 | 2.14% |
| 2025-07-14 | 6.57 | 6.65 | 0.07 | 1.06% | 6.55 | 6.65 | 81267 | 5363.13 | 1.63% |
| 2025-07-11 | 6.60 | 6.58 | -0.02 | -0.30% | 6.55 | 6.73 | 92615 | 6119.38 | 1.86% |
| 2025-07-10 | 6.56 | 6.60 | 0.03 | 0.46% | 6.52 | 6.65 | 88089 | 5810.95 | 1.77% |
| 2025-07-09 | 6.52 | 6.57 | 0.05 | 0.77% | 6.45 | 6.59 | 90691 | 5913.87 | 1.82% |
| 2025-07-08 | 6.48 | 6.52 | 0.04 | 0.62% | 6.45 | 6.60 | 79892 | 5205.64 | 1.60% |
| 2025-07-07 | 6.50 | 6.48 | -0.01 | -0.15% | 6.44 | 6.54 | 76437 | 4950.59 | 1.54% |
| 2025-07-04 | 6.51 | 6.49 | -0.07 | -1.07% | 6.47 | 6.59 | 101210 | 6586.97 | 2.03% |
| 2025-07-03 | 6.45 | 6.56 | 0.14 | 2.18% | 6.42 | 6.59 | 147139 | 9605.00 | 2.96% |
| 2025-07-02 | 6.38 | 6.42 | 0.01 | 0.16% | 6.37 | 6.53 | 112970 | 7281.33 | 2.27% |
| 2025-07-01 | 6.23 | 6.41 | 0.19 | 3.05% | 6.20 | 6.42 | 125070 | 7906.78 | 2.51% |
| 2025-06-30 | 6.20 | 6.22 | 0.00 | 0.00% | 6.15 | 6.23 | 55679 | 3450.59 | 1.12% |
| 2025-06-27 | 6.26 | 6.22 | -0.02 | -0.32% | 6.18 | 6.30 | 89546 | 5569.76 | 1.80% |
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。
