| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 37.63 | 37.17 | -0.61 | -1.61% | 37.03 | 38.36 | 128692 | 48423.60 | 0.99% |
| 2025-07-31 | 38.01 | 37.78 | -0.42 | -1.10% | 37.40 | 38.44 | 177123 | 67049.02 | 1.36% |
| 2025-07-30 | 36.30 | 38.20 | 1.80 | 4.95% | 35.33 | 38.88 | 371824 | 139822.33 | 2.85% |
| 2025-07-29 | 35.29 | 36.40 | 1.19 | 3.38% | 35.10 | 36.81 | 226402 | 81851.27 | 1.73% |
| 2025-07-28 | 35.29 | 35.21 | 0.04 | 0.11% | 34.90 | 35.90 | 145787 | 51448.77 | 1.12% |
| 2025-07-25 | 34.64 | 35.17 | 0.31 | 0.89% | 34.51 | 35.48 | 160857 | 56461.09 | 1.23% |
| 2025-07-24 | 34.58 | 34.86 | 0.27 | 0.78% | 34.03 | 34.98 | 156749 | 54099.57 | 1.20% |
| 2025-07-23 | 35.20 | 34.59 | -0.76 | -2.15% | 34.45 | 35.29 | 144177 | 50080.14 | 1.10% |
| 2025-07-22 | 34.89 | 35.35 | 0.34 | 0.97% | 34.40 | 35.95 | 170941 | 60553.13 | 1.31% |
| 2025-07-21 | 35.18 | 35.01 | -0.46 | -1.30% | 34.20 | 35.18 | 174498 | 60529.96 | 1.34% |
| 2025-07-18 | 34.88 | 35.47 | 0.48 | 1.37% | 34.55 | 35.62 | 203800 | 71535.70 | 1.56% |
| 2025-07-17 | 33.52 | 34.99 | 1.47 | 4.39% | 33.41 | 35.33 | 353601 | 122930.29 | 2.71% |
| 2025-07-16 | 33.88 | 33.52 | -0.32 | -0.95% | 33.20 | 34.13 | 146753 | 49241.14 | 1.12% |
| 2025-07-15 | 32.90 | 33.84 | 0.99 | 3.01% | 32.80 | 33.98 | 235743 | 78815.17 | 1.81% |
| 2025-07-14 | 33.17 | 32.85 | -0.37 | -1.11% | 32.74 | 33.19 | 187555 | 61758.76 | 1.44% |
| 2025-07-11 | 33.14 | 33.22 | 0.00 | 0.00% | 33.00 | 33.65 | 227201 | 75612.14 | 1.74% |
| 2025-07-10 | 33.41 | 33.22 | -0.22 | -0.66% | 32.90 | 33.48 | 147782 | 49041.79 | 1.13% |
| 2025-07-09 | 33.30 | 33.44 | 0.04 | 0.12% | 33.05 | 33.73 | 171283 | 57320.20 | 1.31% |
| 2025-07-08 | 34.49 | 33.40 | -1.08 | -3.13% | 33.15 | 34.69 | 304324 | 102187.77 | 2.33% |
| 2025-07-07 | 36.22 | 34.48 | -1.87 | -5.14% | 34.39 | 36.48 | 210333 | 73584.15 | 1.61% |
| 2025-07-04 | 36.90 | 36.35 | -0.81 | -2.18% | 36.21 | 37.10 | 99972 | 36585.37 | 0.77% |
| 2025-07-03 | 35.45 | 37.16 | 1.65 | 4.65% | 35.20 | 37.45 | 178256 | 64583.55 | 1.37% |
| 2025-07-02 | 36.43 | 35.51 | -0.97 | -2.66% | 35.14 | 36.45 | 113009 | 40254.60 | 0.87% |
| 2025-07-01 | 35.90 | 36.48 | 0.56 | 1.56% | 35.57 | 36.50 | 95579 | 34608.08 | 0.73% |
| 2025-06-30 | 35.72 | 35.92 | 0.10 | 0.28% | 35.25 | 36.17 | 80586 | 28822.84 | 0.62% |
| 2025-06-27 | 35.00 | 35.82 | 0.84 | 2.40% | 34.90 | 36.08 | 153609 | 54881.68 | 1.18% |
| 2025-06-26 | 34.64 | 34.98 | 0.13 | 0.37% | 34.18 | 35.16 | 115654 | 40216.79 | 0.89% |
| 2025-06-25 | 35.08 | 34.85 | -0.20 | -0.57% | 34.35 | 35.52 | 157032 | 54613.57 | 1.20% |
| 2025-06-24 | 34.60 | 35.05 | 0.45 | 1.30% | 34.35 | 35.45 | 162594 | 56882.12 | 1.25% |
| 2025-06-23 | 33.86 | 34.60 | 0.61 | 1.79% | 33.44 | 34.85 | 169389 | 57966.62 | 1.30% |
| 2025-06-20 | 34.64 | 33.99 | -0.65 | -1.88% | 33.88 | 34.80 | 148964 | 50841.56 | 1.14% |
| 2025-06-19 | 35.13 | 34.64 | -0.48 | -1.37% | 34.51 | 35.59 | 125872 | 43952.23 | 0.96% |
| 2025-06-18 | 34.94 | 35.12 | -0.03 | -0.09% | 34.85 | 35.52 | 103778 | 36421.70 | 0.79% |
| 2025-06-17 | 36.30 | 35.15 | -0.83 | -2.31% | 35.01 | 36.50 | 178599 | 63436.50 | 1.37% |
| 2025-06-16 | 36.60 | 35.98 | -0.80 | -2.18% | 35.84 | 36.75 | 216075 | 78121.86 | 1.65% |
| 2025-06-13 | 38.70 | 36.78 | -1.94 | -5.01% | 36.68 | 38.76 | 292071 | 108756.91 | 2.24% |
| 2025-06-12 | 37.81 | 39.22 | 1.23 | 3.24% | 37.79 | 39.79 | 207049 | 80414.37 | 1.59% |
| 2025-06-11 | 38.80 | 37.99 | -0.91 | -2.34% | 37.78 | 39.26 | 165388 | 63339.92 | 1.27% |
| 2025-06-10 | 38.42 | 38.90 | 0.49 | 1.28% | 38.11 | 39.13 | 165321 | 63951.94 | 1.27% |
| 2025-06-09 | 37.52 | 38.41 | 0.94 | 2.51% | 37.29 | 40.00 | 218178 | 84561.98 | 1.67% |
| 2025-06-06 | 37.42 | 37.47 | -0.28 | -0.74% | 37.20 | 37.95 | 125597 | 47044.75 | 0.96% |
| 2025-06-05 | 39.54 | 37.75 | -1.97 | -4.96% | 37.57 | 39.61 | 186505 | 71421.26 | 1.43% |
| 2025-06-04 | 38.20 | 39.72 | 1.52 | 3.98% | 37.83 | 40.73 | 200009 | 79266.57 | 1.53% |
| 2025-06-03 | 37.79 | 38.20 | -0.36 | -0.93% | 37.38 | 38.78 | 141453 | 53871.55 | 1.08% |
| 2025-05-30 | 37.75 | 38.56 | 0.61 | 1.61% | 37.73 | 38.99 | 174849 | 67365.25 | 1.34% |
| 2025-05-29 | 37.09 | 37.95 | 0.95 | 2.57% | 36.51 | 38.64 | 218403 | 82335.91 | 1.67% |
| 2025-05-28 | 37.16 | 37.00 | -0.23 | -0.62% | 36.64 | 37.46 | 113860 | 42140.43 | 0.87% |
| 2025-05-27 | 37.40 | 37.23 | -0.17 | -0.45% | 37.01 | 38.06 | 169826 | 63423.78 | 1.30% |
| 2025-05-26 | 39.35 | 37.40 | -1.95 | -4.96% | 37.20 | 39.49 | 211825 | 79915.81 | 1.62% |
| 2025-05-23 | 38.00 | 39.35 | 1.28 | 3.36% | 38.00 | 40.80 | 244083 | 96818.48 | 1.87% |
| 2025-05-22 | 37.80 | 38.07 | 0.19 | 0.50% | 37.01 | 38.97 | 185629 | 70492.48 | 1.42% |
| 2025-05-21 | 36.55 | 37.88 | 0.98 | 2.66% | 36.40 | 39.77 | 292883 | 111552.95 | 2.24% |
| 2025-05-20 | 34.96 | 36.90 | 1.94 | 5.55% | 34.96 | 37.10 | 263166 | 96401.23 | 2.02% |
| 2025-05-19 | 34.30 | 34.96 | -0.06 | -0.17% | 33.70 | 35.19 | 172723 | 59559.16 | 1.32% |
| 2025-05-16 | 35.00 | 35.02 | 0.12 | 0.34% | 33.10 | 35.07 | 255648 | 87546.18 | 1.96% |
| 2025-05-15 | 34.00 | 34.90 | 1.01 | 2.98% | 33.72 | 35.76 | 251799 | 88065.29 | 1.93% |
| 2025-05-14 | 33.55 | 33.89 | 0.03 | 0.09% | 33.25 | 34.45 | 116093 | 39358.72 | 0.89% |
| 2025-05-13 | 33.62 | 33.86 | 0.56 | 1.68% | 33.50 | 34.19 | 161256 | 54503.95 | 1.23% |
| 2025-05-12 | 34.00 | 33.30 | -0.84 | -2.46% | 32.52 | 34.00 | 242062 | 79695.19 | 1.85% |
| 2025-05-09 | 34.05 | 34.14 | 0.12 | 0.35% | 34.02 | 34.77 | 118461 | 40630.60 | 0.91% |
| 2025-05-08 | 34.55 | 34.02 | -0.63 | -1.82% | 33.97 | 34.65 | 134770 | 46089.32 | 1.03% |
| 2025-05-07 | 35.91 | 34.65 | -1.10 | -3.08% | 34.35 | 36.09 | 173618 | 60668.20 | 1.33% |
| 2025-05-06 | 36.29 | 35.75 | -0.46 | -1.27% | 35.45 | 36.46 | 242750 | 87190.12 | 1.86% |
| 2025-04-30 | 31.94 | 36.21 | 3.29 | 9.99% | 31.81 | 36.21 | 419848 | 144571.30 | 3.22% |
| 2025-04-29 | 32.76 | 32.92 | -0.20 | -0.60% | 32.25 | 33.38 | 128532 | 42252.19 | 0.98% |
| 2025-04-28 | 32.93 | 33.12 | -0.02 | -0.06% | 32.65 | 33.40 | 137671 | 45612.66 | 1.05% |
| 2025-04-25 | 35.43 | 33.14 | -2.34 | -6.60% | 32.81 | 35.55 | 315143 | 105795.70 | 2.41% |
| 2025-04-24 | 34.40 | 35.48 | 0.66 | 1.90% | 34.30 | 35.52 | 151388 | 53046.32 | 1.16% |
| 2025-04-23 | 35.51 | 34.82 | -0.89 | -2.49% | 34.71 | 35.85 | 156052 | 54674.54 | 1.20% |
| 2025-04-22 | 35.29 | 35.71 | 0.39 | 1.10% | 35.01 | 36.15 | 146578 | 52376.99 | 1.12% |
| 2025-04-21 | 33.57 | 35.32 | 1.39 | 4.10% | 33.28 | 35.50 | 169581 | 58923.58 | 1.30% |
| 2025-04-18 | 34.17 | 33.93 | -0.25 | -0.73% | 33.70 | 34.73 | 84376 | 28713.84 | 0.65% |
| 2025-04-17 | 34.35 | 34.18 | -0.45 | -1.30% | 33.97 | 34.63 | 125761 | 43034.21 | 0.96% |
| 2025-04-16 | 34.56 | 34.63 | -0.22 | -0.63% | 34.00 | 35.35 | 125903 | 43578.59 | 0.96% |
| 2025-04-15 | 35.11 | 34.85 | -0.35 | -0.99% | 34.55 | 35.59 | 135490 | 47148.05 | 1.04% |
| 2025-04-14 | 35.51 | 35.20 | -0.48 | -1.35% | 35.11 | 36.32 | 215618 | 76964.05 | 1.65% |
| 2025-04-11 | 33.97 | 35.68 | 1.13 | 3.27% | 33.94 | 35.88 | 221378 | 77387.69 | 1.70% |
| 2025-04-10 | 33.46 | 34.55 | 1.25 | 3.75% | 33.46 | 35.25 | 255198 | 88150.84 | 1.95% |
| 2025-04-09 | 33.00 | 33.30 | -0.99 | -2.89% | 30.86 | 34.15 | 432602 | 139328.48 | 3.31% |
| 2025-04-08 | 34.44 | 34.29 | -0.12 | -0.35% | 33.20 | 34.64 | 304505 | 103709.39 | 2.33% |
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。
