| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 32.80 | 32.00 | -0.86 | -2.62% | 31.92 | 33.15 | 80235 | 25873.60 | 0.61% |
| 2025-11-20 | 33.51 | 32.86 | -0.54 | -1.62% | 32.79 | 33.58 | 90064 | 29757.98 | 0.69% |
| 2025-11-19 | 33.80 | 33.40 | -0.57 | -1.68% | 33.30 | 33.89 | 46976 | 15734.76 | 0.36% |
| 2025-11-18 | 33.31 | 33.97 | 0.61 | 1.83% | 33.15 | 34.11 | 82675 | 27999.79 | 0.63% |
| 2025-11-17 | 34.43 | 33.36 | -1.25 | -3.61% | 33.06 | 34.52 | 112608 | 37706.45 | 0.86% |
| 2025-11-14 | 34.35 | 34.61 | 0.02 | 0.06% | 34.31 | 35.08 | 113107 | 39340.16 | 0.87% |
| 2025-11-13 | 33.28 | 34.59 | 1.46 | 4.41% | 33.14 | 34.98 | 190217 | 65154.31 | 1.46% |
| 2025-11-12 | 32.43 | 33.13 | 0.80 | 2.47% | 32.33 | 33.50 | 153345 | 50879.11 | 1.17% |
| 2025-11-11 | 32.95 | 32.33 | -0.59 | -1.79% | 32.11 | 33.01 | 96163 | 31228.20 | 0.74% |
| 2025-11-10 | 32.41 | 32.92 | 0.54 | 1.67% | 31.82 | 32.99 | 119053 | 38698.25 | 0.91% |
| 2025-11-07 | 33.28 | 32.38 | -0.97 | -2.91% | 32.31 | 33.46 | 137464 | 45075.33 | 1.05% |
| 2025-11-06 | 33.36 | 33.35 | -0.37 | -1.10% | 33.14 | 33.68 | 101492 | 33775.65 | 0.78% |
| 2025-11-05 | 33.63 | 33.72 | -0.24 | -0.71% | 33.27 | 34.04 | 110634 | 37158.27 | 0.85% |
| 2025-11-04 | 34.80 | 33.96 | -0.84 | -2.41% | 33.80 | 34.80 | 90221 | 30698.62 | 0.69% |
| 2025-11-03 | 34.88 | 34.80 | -0.20 | -0.57% | 34.21 | 35.10 | 153453 | 53111.06 | 1.18% |
| 2025-10-31 | 33.30 | 35.00 | 0.75 | 2.19% | 32.87 | 35.20 | 231905 | 79775.29 | 1.78% |
| 2025-10-30 | 34.55 | 34.25 | -0.42 | -1.21% | 34.01 | 34.67 | 112904 | 38754.93 | 0.86% |
| 2025-10-29 | 34.66 | 34.67 | -0.18 | -0.52% | 33.93 | 34.79 | 112553 | 38672.56 | 0.86% |
| 2025-10-28 | 34.51 | 34.85 | 0.14 | 0.40% | 34.33 | 34.98 | 93247 | 32264.18 | 0.71% |
| 2025-10-27 | 34.90 | 34.71 | 0.07 | 0.20% | 34.50 | 34.97 | 102416 | 35513.78 | 0.78% |
| 2025-10-24 | 34.82 | 34.64 | -0.16 | -0.46% | 34.50 | 34.94 | 61121 | 21183.76 | 0.47% |
| 2025-10-23 | 35.80 | 34.80 | -1.09 | -3.04% | 34.49 | 35.88 | 103869 | 36202.21 | 0.80% |
| 2025-10-22 | 36.06 | 35.89 | -0.16 | -0.44% | 35.76 | 36.65 | 70496 | 25510.51 | 0.54% |
| 2025-10-21 | 36.50 | 36.05 | -0.29 | -0.80% | 35.67 | 36.56 | 108143 | 38998.55 | 0.83% |
| 2025-10-20 | 35.39 | 36.47 | 1.59 | 4.56% | 35.20 | 36.69 | 188619 | 68143.96 | 1.44% |
| 2025-10-17 | 35.12 | 34.88 | 0.00 | 0.00% | 34.68 | 35.51 | 108533 | 38110.93 | 0.83% |
| 2025-10-16 | 34.80 | 34.88 | 0.08 | 0.23% | 34.46 | 35.31 | 99512 | 34786.21 | 0.76% |
| 2025-10-15 | 34.02 | 34.80 | 0.79 | 2.32% | 33.80 | 34.95 | 120165 | 41640.34 | 0.92% |
| 2025-10-14 | 35.08 | 34.01 | -0.73 | -2.10% | 33.61 | 35.18 | 152738 | 52160.15 | 1.17% |
| 2025-10-13 | 35.06 | 34.74 | -0.66 | -1.86% | 34.69 | 35.80 | 137562 | 48195.00 | 1.05% |
| 2025-10-10 | 36.00 | 35.40 | -0.66 | -1.83% | 35.22 | 36.34 | 155541 | 55581.68 | 1.19% |
| 2025-10-09 | 37.31 | 36.06 | -0.67 | -1.82% | 36.00 | 38.00 | 176809 | 64600.91 | 1.35% |
| 2025-09-30 | 36.35 | 36.73 | 0.38 | 1.05% | 35.82 | 37.40 | 192661 | 70315.60 | 1.48% |
| 2025-09-29 | 36.77 | 36.35 | -0.55 | -1.49% | 35.63 | 36.87 | 137288 | 49593.88 | 1.05% |
| 2025-09-26 | 37.30 | 36.90 | -0.69 | -1.84% | 36.41 | 37.44 | 145117 | 53434.20 | 1.11% |
| 2025-09-25 | 38.14 | 37.59 | -0.41 | -1.08% | 37.31 | 38.29 | 103000 | 38870.47 | 0.79% |
| 2025-09-24 | 36.74 | 38.00 | 1.05 | 2.84% | 36.62 | 38.60 | 188156 | 71499.62 | 1.44% |
| 2025-09-23 | 37.20 | 36.95 | -0.34 | -0.91% | 36.10 | 37.47 | 116731 | 42736.97 | 0.89% |
| 2025-09-22 | 36.98 | 37.29 | 0.87 | 2.39% | 36.97 | 38.50 | 142270 | 53676.18 | 1.09% |
| 2025-09-19 | 37.85 | 36.42 | -1.46 | -3.85% | 36.42 | 37.85 | 145890 | 53844.94 | 1.12% |
| 2025-09-18 | 37.12 | 37.88 | 0.94 | 2.54% | 36.77 | 38.56 | 188347 | 71205.47 | 1.44% |
| 2025-09-17 | 36.87 | 36.94 | 0.07 | 0.19% | 36.56 | 37.23 | 89710 | 33084.16 | 0.69% |
| 2025-09-16 | 37.55 | 36.87 | -0.68 | -1.81% | 36.67 | 37.96 | 105298 | 38864.32 | 0.81% |
| 2025-09-15 | 37.28 | 37.55 | 0.28 | 0.75% | 37.13 | 38.44 | 152870 | 57827.29 | 1.17% |
| 2025-09-12 | 37.14 | 37.27 | 0.13 | 0.35% | 36.85 | 37.78 | 148402 | 55267.83 | 1.14% |
| 2025-09-11 | 36.00 | 37.14 | -0.74 | -1.95% | 34.87 | 37.30 | 296370 | 107574.25 | 2.27% |
| 2025-09-10 | 39.10 | 37.88 | -1.27 | -3.24% | 37.59 | 39.50 | 199674 | 76106.19 | 1.53% |
| 2025-09-09 | 39.90 | 39.15 | -0.85 | -2.13% | 38.88 | 40.69 | 136943 | 54378.39 | 1.05% |
| 2025-09-08 | 40.30 | 40.00 | -0.35 | -0.87% | 39.29 | 40.77 | 173369 | 69216.98 | 1.33% |
| 2025-09-05 | 39.00 | 40.35 | 1.33 | 3.41% | 38.10 | 40.45 | 192197 | 75844.62 | 1.47% |
| 2025-09-04 | 40.74 | 39.02 | -1.68 | -4.13% | 38.41 | 41.00 | 229611 | 90589.34 | 1.76% |
| 2025-09-03 | 40.19 | 40.70 | 0.76 | 1.90% | 39.81 | 41.49 | 238859 | 97374.07 | 1.83% |
| 2025-09-02 | 40.11 | 39.94 | -0.17 | -0.42% | 39.71 | 41.72 | 340358 | 138215.45 | 2.61% |
| 2025-09-01 | 36.70 | 40.11 | 3.65 | 10.01% | 36.40 | 40.11 | 406574 | 157432.77 | 3.11% |
| 2025-08-29 | 35.99 | 36.46 | -0.03 | -0.08% | 35.27 | 36.93 | 280269 | 101709.12 | 2.15% |
| 2025-08-28 | 36.86 | 36.49 | -0.41 | -1.11% | 35.76 | 37.05 | 192237 | 69880.48 | 1.47% |
| 2025-08-27 | 38.32 | 36.90 | -1.30 | -3.40% | 36.85 | 38.88 | 189173 | 71202.00 | 1.45% |
| 2025-08-26 | 38.85 | 38.20 | -0.89 | -2.28% | 38.18 | 39.21 | 124884 | 48140.47 | 0.96% |
| 2025-08-25 | 37.59 | 39.09 | 1.51 | 4.02% | 37.58 | 39.20 | 220947 | 85109.05 | 1.69% |
| 2025-08-22 | 37.76 | 37.58 | -0.18 | -0.48% | 37.15 | 37.90 | 132840 | 49751.47 | 1.02% |
| 2025-08-21 | 37.36 | 37.76 | 0.44 | 1.18% | 37.03 | 38.18 | 139152 | 52239.02 | 1.07% |
| 2025-08-20 | 37.49 | 37.32 | -0.36 | -0.96% | 36.30 | 37.85 | 170132 | 63162.70 | 1.30% |
| 2025-08-19 | 37.06 | 37.68 | 0.62 | 1.67% | 36.81 | 38.70 | 248192 | 94492.17 | 1.90% |
| 2025-08-18 | 36.38 | 37.06 | 0.67 | 1.84% | 36.31 | 37.10 | 153377 | 56314.01 | 1.17% |
| 2025-08-15 | 36.13 | 36.39 | 0.18 | 0.50% | 35.86 | 36.88 | 111467 | 40616.04 | 0.85% |
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。
