| 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 | 33.18 | 33.18 | 0.21 | 0.64% | 32.73 | 33.81 | 116751 | 38785.06 | 0.89% |
| 2026-03-24 | 33.10 | 32.97 | 0.20 | 0.61% | 32.48 | 33.42 | 128570 | 42214.33 | 0.98% |
| 2026-03-23 | 33.98 | 32.77 | -1.60 | -4.66% | 32.28 | 34.00 | 180233 | 59402.27 | 1.38% |
| 2026-03-20 | 33.33 | 34.37 | 0.89 | 2.66% | 33.20 | 34.75 | 213468 | 73332.80 | 1.63% |
| 2026-03-19 | 33.35 | 33.48 | 0.14 | 0.42% | 33.11 | 34.06 | 147020 | 49397.55 | 1.13% |
| 2026-03-18 | 32.96 | 33.34 | 0.14 | 0.42% | 32.57 | 33.62 | 131105 | 43558.27 | 1.00% |
| 2026-03-17 | 32.93 | 33.20 | 0.55 | 1.68% | 32.23 | 33.50 | 193605 | 64122.25 | 1.48% |
| 2026-03-16 | 32.60 | 32.65 | 0.06 | 0.18% | 32.37 | 33.45 | 126820 | 41694.52 | 0.97% |
| 2026-03-13 | 32.52 | 32.59 | -0.26 | -0.79% | 32.25 | 33.30 | 70976 | 23224.66 | 0.54% |
| 2026-03-12 | 33.18 | 32.85 | -0.40 | -1.20% | 32.51 | 33.24 | 81641 | 26803.38 | 0.63% |
| 2026-03-11 | 33.51 | 33.25 | -0.39 | -1.16% | 33.00 | 33.80 | 129732 | 43216.49 | 0.99% |
| 2026-03-10 | 32.09 | 33.64 | 1.74 | 5.45% | 31.98 | 34.07 | 244026 | 81510.32 | 1.87% |
| 2026-03-09 | 32.08 | 31.90 | -0.78 | -2.39% | 31.71 | 32.48 | 149463 | 47900.68 | 1.14% |
| 2026-03-06 | 30.16 | 32.68 | 2.40 | 7.93% | 30.01 | 32.84 | 243600 | 77797.69 | 1.87% |
| 2026-03-05 | 29.53 | 30.28 | 1.06 | 3.63% | 29.31 | 30.63 | 104914 | 31553.46 | 0.80% |
| 2026-03-04 | 29.31 | 29.22 | -0.30 | -1.02% | 29.12 | 29.73 | 82816 | 24308.20 | 0.63% |
| 2026-03-03 | 30.18 | 29.52 | -0.68 | -2.25% | 29.33 | 30.19 | 133975 | 39746.44 | 1.03% |
| 2026-03-02 | 30.21 | 30.20 | -0.34 | -1.11% | 29.51 | 30.45 | 152540 | 45648.71 | 1.17% |
| 2026-02-27 | 30.49 | 30.54 | 0.06 | 0.20% | 30.12 | 30.63 | 92516 | 28107.97 | 0.71% |
| 2026-02-26 | 31.19 | 30.48 | -0.54 | -1.74% | 30.04 | 31.33 | 183386 | 55814.62 | 1.40% |
| 2026-02-25 | 31.05 | 31.02 | 0.02 | 0.06% | 30.92 | 31.42 | 75074 | 23346.79 | 0.57% |
| 2026-02-24 | 31.75 | 31.00 | -0.56 | -1.77% | 30.86 | 32.00 | 84387 | 26305.63 | 0.65% |
| 2026-02-13 | 31.86 | 31.56 | -0.20 | -0.63% | 31.50 | 32.45 | 75649 | 24159.48 | 0.58% |
| 2026-02-12 | 32.00 | 31.76 | -0.29 | -0.90% | 31.41 | 32.20 | 95241 | 30175.40 | 0.73% |
| 2026-02-11 | 31.91 | 32.05 | 0.01 | 0.03% | 31.86 | 32.47 | 64044 | 20537.76 | 0.49% |
| 2026-02-10 | 31.91 | 32.04 | 0.13 | 0.41% | 31.67 | 32.85 | 121975 | 39460.19 | 0.93% |
| 2026-02-09 | 32.21 | 31.91 | -0.29 | -0.90% | 31.77 | 32.50 | 90909 | 29063.51 | 0.70% |
| 2026-02-06 | 31.41 | 32.20 | 0.72 | 2.29% | 31.38 | 32.98 | 153242 | 49517.23 | 1.17% |
| 2026-02-05 | 30.98 | 31.48 | 0.38 | 1.22% | 30.72 | 31.70 | 98206 | 30805.47 | 0.75% |
| 2026-02-04 | 30.36 | 31.10 | 0.70 | 2.30% | 30.16 | 31.17 | 91610 | 28160.56 | 0.70% |
| 2026-02-03 | 30.36 | 30.40 | 0.26 | 0.86% | 30.01 | 30.48 | 77727 | 23532.31 | 0.60% |
| 2026-02-02 | 30.86 | 30.14 | -0.81 | -2.62% | 30.10 | 31.30 | 88118 | 26959.51 | 0.67% |
| 2026-01-30 | 31.33 | 30.95 | -0.39 | -1.24% | 30.81 | 31.99 | 99305 | 31005.21 | 0.76% |
| 2026-01-29 | 31.06 | 31.34 | 0.16 | 0.51% | 30.84 | 31.58 | 127786 | 39880.64 | 0.98% |
| 2026-01-28 | 31.36 | 31.18 | -0.23 | -0.73% | 31.11 | 31.64 | 122305 | 38354.24 | 0.94% |
| 2026-01-27 | 32.12 | 31.41 | -0.69 | -2.15% | 31.26 | 32.15 | 140597 | 44371.80 | 1.08% |
| 2026-01-26 | 32.19 | 32.10 | -0.09 | -0.28% | 30.89 | 32.69 | 242150 | 76823.93 | 1.85% |
| 2026-01-23 | 31.80 | 32.19 | 0.39 | 1.23% | 31.55 | 32.67 | 147762 | 47663.09 | 1.13% |
| 2026-01-22 | 32.32 | 31.80 | -0.45 | -1.40% | 31.50 | 32.95 | 138618 | 44422.48 | 1.06% |
| 2026-01-21 | 32.60 | 32.25 | -0.40 | -1.23% | 32.17 | 32.66 | 113505 | 36728.21 | 0.87% |
| 2026-01-20 | 32.50 | 32.65 | 0.13 | 0.40% | 32.28 | 32.98 | 104998 | 34218.59 | 0.80% |
| 2026-01-19 | 32.05 | 32.52 | 0.50 | 1.56% | 32.00 | 32.83 | 127592 | 41463.09 | 0.98% |
| 2026-01-16 | 32.71 | 32.02 | -0.68 | -2.08% | 31.80 | 32.90 | 138839 | 44574.22 | 1.06% |
| 2026-01-15 | 33.19 | 32.70 | -0.49 | -1.48% | 32.56 | 33.40 | 153911 | 50633.62 | 1.18% |
| 2026-01-14 | 33.91 | 33.19 | -0.74 | -2.18% | 32.97 | 34.11 | 180055 | 60409.00 | 1.38% |
| 2026-01-13 | 33.95 | 33.93 | -0.02 | -0.06% | 33.32 | 34.29 | 153699 | 52094.09 | 1.18% |
| 2026-01-12 | 33.84 | 33.95 | 0.11 | 0.33% | 32.79 | 34.06 | 262660 | 87582.25 | 2.01% |
| 2026-01-09 | 33.15 | 33.84 | 0.39 | 1.17% | 32.95 | 33.92 | 172025 | 57512.73 | 1.32% |
| 2026-01-08 | 31.61 | 33.45 | 1.95 | 6.19% | 31.52 | 33.67 | 315912 | 104355.68 | 2.42% |
| 2026-01-07 | 30.65 | 31.50 | 0.90 | 2.94% | 30.61 | 31.68 | 182347 | 57187.85 | 1.40% |
| 2026-01-06 | 30.43 | 30.60 | 0.42 | 1.39% | 29.94 | 30.75 | 163018 | 49574.19 | 1.25% |
| 2026-01-05 | 29.40 | 30.18 | 0.83 | 2.83% | 29.07 | 30.60 | 264522 | 79670.66 | 2.03% |
| 2025-12-31 | 28.71 | 29.35 | 0.52 | 1.80% | 28.62 | 29.45 | 166152 | 48359.54 | 1.27% |
| 2025-12-30 | 28.82 | 28.83 | -0.14 | -0.48% | 28.14 | 28.96 | 248105 | 70976.62 | 1.90% |
| 2025-12-29 | 29.29 | 28.97 | -0.31 | -1.06% | 28.70 | 29.37 | 227407 | 65794.14 | 1.74% |
| 2025-12-26 | 30.48 | 29.28 | -1.20 | -3.94% | 28.99 | 30.57 | 315666 | 93374.31 | 2.42% |
| 2025-12-25 | 30.71 | 30.48 | -0.18 | -0.59% | 30.35 | 30.93 | 112363 | 34275.73 | 0.86% |
| 2025-12-24 | 31.01 | 30.66 | -0.34 | -1.10% | 30.52 | 31.17 | 94443 | 29040.45 | 0.72% |
| 2025-12-23 | 31.44 | 31.00 | -0.47 | -1.49% | 30.94 | 32.00 | 127903 | 40188.45 | 0.98% |
| 2025-12-22 | 31.66 | 31.47 | -0.22 | -0.69% | 31.41 | 32.16 | 83976 | 26681.81 | 0.64% |
| 2025-12-19 | 30.99 | 31.69 | 0.67 | 2.16% | 30.93 | 31.90 | 99036 | 31278.27 | 0.76% |
| 2025-12-18 | 31.10 | 31.02 | -0.13 | -0.42% | 30.87 | 31.29 | 59367 | 18456.51 | 0.45% |
| 2025-12-17 | 30.76 | 31.15 | 0.57 | 1.86% | 30.52 | 31.28 | 88687 | 27488.64 | 0.68% |
| 2025-12-16 | 31.00 | 30.58 | -0.49 | -1.58% | 30.58 | 31.09 | 61292 | 18847.69 | 0.47% |
| 2025-12-15 | 31.02 | 31.07 | -0.08 | -0.26% | 30.90 | 31.29 | 88799 | 27648.70 | 0.68% |
| 2025-12-12 | 32.00 | 31.15 | -0.84 | -2.63% | 30.99 | 32.10 | 256855 | 80351.07 | 1.97% |
| 2025-12-11 | 32.52 | 31.99 | -0.52 | -1.60% | 31.80 | 32.66 | 133067 | 42666.86 | 1.02% |
| 2025-12-10 | 32.39 | 32.51 | 0.06 | 0.18% | 31.61 | 32.71 | 122635 | 39433.97 | 0.94% |
| 2025-12-09 | 32.91 | 32.45 | -0.55 | -1.67% | 32.22 | 33.46 | 120718 | 39372.66 | 0.92% |
| 2025-12-08 | 33.87 | 33.00 | -0.73 | -2.16% | 32.93 | 33.95 | 104608 | 34765.06 | 0.80% |
| 2025-12-05 | 34.29 | 33.73 | -0.37 | -1.09% | 33.24 | 34.35 | 80168 | 26901.38 | 0.61% |
| 2025-12-04 | 34.03 | 34.10 | 0.10 | 0.29% | 33.96 | 34.69 | 93948 | 32180.79 | 0.72% |
| 2025-12-03 | 34.09 | 34.00 | -0.01 | -0.03% | 33.90 | 34.52 | 58557 | 20004.88 | 0.45% |
| 2025-12-02 | 34.39 | 34.01 | -0.39 | -1.13% | 33.95 | 34.40 | 43908 | 14953.14 | 0.34% |
| 2025-12-01 | 34.42 | 34.40 | -0.02 | -0.06% | 33.93 | 34.57 | 67671 | 23216.17 | 0.52% |
| 2025-11-28 | 34.47 | 34.42 | -0.04 | -0.12% | 34.10 | 34.71 | 51321 | 17640.78 | 0.39% |
| 2025-11-27 | 34.60 | 34.46 | -0.13 | -0.38% | 34.10 | 34.70 | 66236 | 22794.57 | 0.51% |
| 2025-11-26 | 33.41 | 34.59 | 1.24 | 3.72% | 33.37 | 34.89 | 133427 | 46157.45 | 1.02% |
| 2025-11-25 | 33.28 | 33.35 | 0.07 | 0.21% | 33.00 | 33.92 | 77833 | 26171.82 | 0.60% |
| 2025-11-24 | 32.20 | 33.28 | 1.28 | 4.00% | 32.11 | 33.38 | 118582 | 39069.45 | 0.91% |
科伦药业(002422)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。
