| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 36.99 | 36.84 | -0.16 | -0.43% | 36.00 | 37.10 | 248614 | 90783.17 | 1.90% |
| 2025-04-02 | 36.00 | 37.00 | 1.55 | 4.37% | 35.51 | 38.08 | 463639 | 169832.95 | 3.55% |
| 2025-04-01 | 32.42 | 35.45 | 3.22 | 9.99% | 32.04 | 35.45 | 404564 | 139397.42 | 3.10% |
| 2025-03-31 | 32.49 | 32.23 | -0.24 | -0.74% | 31.92 | 32.98 | 147748 | 47763.31 | 1.13% |
| 2025-03-28 | 31.67 | 32.47 | 0.78 | 2.46% | 31.61 | 33.07 | 259798 | 84949.27 | 1.99% |
| 2025-03-27 | 30.61 | 31.69 | 1.09 | 3.56% | 30.36 | 31.98 | 195876 | 61419.60 | 1.50% |
| 2025-03-26 | 30.96 | 30.60 | -0.38 | -1.23% | 30.35 | 31.45 | 133193 | 40844.80 | 1.02% |
| 2025-03-25 | 31.29 | 30.98 | -0.31 | -0.99% | 30.88 | 31.55 | 100174 | 31233.88 | 0.77% |
| 2025-03-24 | 31.49 | 31.29 | -0.29 | -0.92% | 31.13 | 31.85 | 114942 | 36171.75 | 0.88% |
| 2025-03-21 | 31.25 | 31.58 | 0.30 | 0.96% | 30.80 | 31.65 | 154553 | 48234.57 | 1.18% |
| 2025-03-20 | 31.90 | 31.28 | -0.37 | -1.17% | 31.21 | 32.05 | 100863 | 31815.30 | 0.77% |
| 2025-03-19 | 31.24 | 31.65 | 0.41 | 1.31% | 31.13 | 32.40 | 151453 | 48179.99 | 1.16% |
| 2025-03-18 | 31.19 | 31.24 | 0.14 | 0.45% | 30.89 | 31.61 | 91466 | 28675.93 | 0.70% |
| 2025-03-17 | 31.52 | 31.10 | -0.49 | -1.55% | 30.92 | 31.66 | 102885 | 32051.61 | 0.79% |
| 2025-03-14 | 31.45 | 31.59 | 0.08 | 0.25% | 31.02 | 31.75 | 116941 | 36834.43 | 0.89% |
| 2025-03-13 | 30.99 | 31.51 | 0.61 | 1.97% | 30.92 | 31.51 | 118728 | 37159.37 | 0.91% |
| 2025-03-12 | 32.46 | 30.90 | -1.48 | -4.57% | 30.83 | 32.46 | 198845 | 62435.57 | 1.52% |
| 2025-03-11 | 31.27 | 32.38 | 1.07 | 3.42% | 31.03 | 32.46 | 226935 | 72399.23 | 1.73% |
| 2025-03-10 | 31.00 | 31.31 | 0.32 | 1.03% | 30.88 | 31.41 | 125469 | 39118.20 | 0.96% |
| 2025-03-07 | 30.85 | 30.99 | 0.04 | 0.13% | 30.56 | 31.45 | 163750 | 50863.32 | 1.25% |
| 2025-03-06 | 31.17 | 30.95 | -0.29 | -0.93% | 30.70 | 31.58 | 198882 | 61733.62 | 1.52% |
| 2025-03-05 | 31.31 | 31.24 | -0.18 | -0.57% | 30.86 | 31.95 | 213266 | 66931.95 | 1.63% |
| 2025-03-04 | 31.00 | 31.42 | 0.36 | 1.16% | 30.42 | 31.71 | 191281 | 59509.16 | 1.46% |
| 2025-03-03 | 29.65 | 31.06 | 1.56 | 5.29% | 29.54 | 31.31 | 330717 | 101839.55 | 2.53% |
| 2025-02-28 | 30.41 | 29.50 | -0.99 | -3.25% | 29.43 | 30.46 | 191317 | 57073.44 | 1.46% |
| 2025-02-27 | 29.02 | 30.49 | 1.39 | 4.78% | 28.90 | 30.54 | 387755 | 116013.35 | 2.96% |
| 2025-02-26 | 28.20 | 29.10 | 1.00 | 3.56% | 27.83 | 29.24 | 261476 | 74514.47 | 2.00% |
| 2025-02-25 | 28.30 | 28.10 | -0.34 | -1.20% | 27.91 | 28.42 | 112827 | 31735.74 | 0.86% |
| 2025-02-24 | 28.65 | 28.44 | -0.03 | -0.11% | 28.21 | 28.83 | 180060 | 51377.82 | 1.38% |
| 2025-02-21 | 27.21 | 28.47 | 1.28 | 4.71% | 27.19 | 28.50 | 404328 | 113287.46 | 3.09% |
| 2025-02-20 | 26.88 | 27.19 | 0.34 | 1.27% | 26.72 | 27.45 | 195602 | 53190.80 | 1.49% |
| 2025-02-19 | 27.20 | 26.85 | -0.53 | -1.94% | 26.72 | 27.31 | 256465 | 69137.65 | 1.96% |
| 2025-02-18 | 27.33 | 27.38 | 0.03 | 0.11% | 27.00 | 27.95 | 213923 | 58788.26 | 1.63% |
| 2025-02-17 | 27.88 | 27.35 | -0.40 | -1.44% | 27.16 | 27.90 | 201873 | 55287.09 | 1.54% |
| 2025-02-14 | 27.53 | 27.75 | 0.31 | 1.13% | 27.47 | 27.94 | 145630 | 40434.38 | 1.11% |
| 2025-02-13 | 27.39 | 27.44 | 0.04 | 0.15% | 27.36 | 27.84 | 126597 | 34908.21 | 0.97% |
| 2025-02-12 | 27.59 | 27.40 | -0.35 | -1.26% | 27.16 | 27.73 | 157587 | 43111.77 | 1.20% |
| 2025-02-11 | 28.40 | 27.75 | -0.65 | -2.29% | 27.58 | 28.50 | 176153 | 49032.69 | 1.35% |
| 2025-02-10 | 27.86 | 28.40 | 0.54 | 1.94% | 27.73 | 28.49 | 147196 | 41480.94 | 1.12% |
| 2025-02-07 | 27.62 | 27.86 | 0.11 | 0.40% | 27.42 | 28.20 | 144479 | 40290.61 | 1.10% |
| 2025-02-06 | 27.58 | 27.75 | 0.21 | 0.76% | 27.28 | 27.78 | 106994 | 29521.62 | 0.82% |
| 2025-02-05 | 28.31 | 27.54 | -0.59 | -2.10% | 27.42 | 28.35 | 126960 | 35055.72 | 0.97% |
| 2025-01-27 | 28.16 | 28.13 | -0.01 | -0.04% | 28.04 | 28.66 | 118590 | 33537.62 | 0.91% |
| 2025-01-24 | 28.11 | 28.14 | 0.01 | 0.04% | 27.98 | 28.53 | 97941 | 27671.78 | 0.75% |
| 2025-01-23 | 28.55 | 28.13 | -0.29 | -1.02% | 28.10 | 28.69 | 88636 | 25169.77 | 0.68% |
| 2025-01-22 | 28.28 | 28.42 | 0.06 | 0.21% | 28.10 | 28.72 | 90595 | 25773.18 | 0.69% |
| 2025-01-21 | 28.70 | 28.36 | -0.30 | -1.05% | 27.96 | 28.92 | 142593 | 40321.44 | 1.09% |
| 2025-01-20 | 27.79 | 28.66 | 1.19 | 4.33% | 27.60 | 28.90 | 208938 | 59652.46 | 1.60% |
| 2025-01-17 | 27.40 | 27.47 | -0.09 | -0.33% | 27.26 | 27.82 | 97459 | 26816.45 | 0.74% |
| 2025-01-16 | 27.75 | 27.56 | -0.14 | -0.51% | 27.35 | 27.94 | 111120 | 30684.55 | 0.85% |
| 2025-01-15 | 28.21 | 27.70 | -0.59 | -2.09% | 27.64 | 28.27 | 108251 | 30182.92 | 0.83% |
| 2025-01-14 | 27.80 | 28.29 | 0.43 | 1.54% | 27.68 | 28.33 | 159717 | 44881.89 | 1.22% |
| 2025-01-13 | 27.40 | 27.86 | 0.46 | 1.68% | 27.25 | 27.87 | 122248 | 33775.41 | 0.93% |
| 2025-01-10 | 27.60 | 27.40 | -0.23 | -0.83% | 27.20 | 27.73 | 93957 | 25857.96 | 0.72% |
| 2025-01-09 | 27.35 | 27.63 | 0.20 | 0.73% | 27.24 | 28.19 | 140756 | 39035.37 | 1.08% |
| 2025-01-08 | 27.88 | 27.43 | -0.45 | -1.61% | 27.10 | 27.93 | 170596 | 46916.82 | 1.30% |
| 2025-01-07 | 28.90 | 27.88 | -1.02 | -3.53% | 27.51 | 28.94 | 263417 | 73832.16 | 2.01% |
| 2025-01-06 | 29.44 | 28.90 | -0.31 | -1.06% | 28.76 | 29.53 | 144069 | 41870.40 | 1.10% |
| 2025-01-03 | 29.48 | 29.21 | -0.27 | -0.92% | 29.11 | 29.75 | 127229 | 37446.80 | 0.97% |
| 2025-01-02 | 30.00 | 29.48 | -0.45 | -1.50% | 29.15 | 30.06 | 206058 | 60837.21 | 1.57% |
| 2024-12-31 | 30.34 | 29.93 | -0.39 | -1.29% | 29.84 | 30.41 | 128833 | 38619.34 | 0.98% |
| 2024-12-30 | 30.60 | 30.32 | -0.26 | -0.85% | 30.22 | 30.95 | 122818 | 37576.52 | 0.94% |
| 2024-12-27 | 30.48 | 30.58 | 0.10 | 0.33% | 30.35 | 30.82 | 152447 | 46626.38 | 1.16% |
| 2024-12-26 | 30.71 | 30.48 | -0.35 | -1.14% | 30.36 | 30.79 | 105076 | 32084.62 | 0.80% |
| 2024-12-25 | 30.35 | 30.83 | 0.52 | 1.72% | 30.13 | 31.01 | 208120 | 63794.34 | 1.59% |
| 2024-12-24 | 30.24 | 30.31 | 0.07 | 0.23% | 30.08 | 30.41 | 103192 | 31228.71 | 0.79% |
| 2024-12-23 | 30.44 | 30.24 | -0.19 | -0.62% | 30.20 | 30.67 | 141124 | 42941.12 | 1.08% |
| 2024-12-20 | 30.60 | 30.43 | -0.08 | -0.26% | 30.32 | 31.00 | 143183 | 43772.79 | 1.09% |
| 2024-12-19 | 30.48 | 30.51 | -0.14 | -0.46% | 30.27 | 30.56 | 121911 | 37058.88 | 0.93% |
| 2024-12-18 | 31.03 | 30.65 | -0.35 | -1.13% | 30.56 | 31.18 | 177831 | 54811.20 | 1.36% |
| 2024-12-17 | 31.40 | 31.00 | -0.55 | -1.74% | 30.91 | 31.57 | 194488 | 60694.83 | 1.49% |
| 2024-12-16 | 31.70 | 31.55 | -0.15 | -0.47% | 30.69 | 32.27 | 392216 | 122700.93 | 3.00% |
| 2024-12-13 | 32.16 | 31.70 | -0.61 | -1.89% | 31.56 | 32.72 | 979542 | 313900.47 | 7.49% |
| 2024-12-12 | 32.58 | 32.31 | -0.36 | -1.10% | 31.57 | 32.80 | 444267 | 143306.70 | 3.39% |
| 2024-12-11 | 33.33 | 32.67 | -0.70 | -2.10% | 32.60 | 33.47 | 226717 | 74719.70 | 1.73% |
| 2024-12-10 | 34.75 | 33.37 | -0.91 | -2.65% | 33.25 | 34.75 | 296496 | 100191.96 | 2.27% |
| 2024-12-09 | 34.27 | 34.28 | 0.41 | 1.21% | 33.65 | 34.46 | 137268 | 46889.64 | 1.05% |
| 2024-12-06 | 33.67 | 33.87 | 0.26 | 0.77% | 33.57 | 34.21 | 117362 | 39834.91 | 0.90% |
| 2024-12-05 | 33.90 | 33.61 | -0.31 | -0.91% | 32.90 | 33.90 | 161454 | 53913.64 | 1.23% |
| 2024-12-04 | 34.50 | 33.92 | -0.57 | -1.65% | 33.60 | 34.57 | 194173 | 66142.16 | 1.48% |
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。
