| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 29.99 | 29.61 | -0.14 | -0.47% | 29.55 | 30.34 | 135380 | 40485.58 | 1.98% |
| 2025-05-22 | 29.08 | 29.75 | 0.45 | 1.54% | 28.56 | 30.48 | 211735 | 62636.47 | 3.09% |
| 2025-05-21 | 26.51 | 29.30 | 2.66 | 9.98% | 26.51 | 29.30 | 160866 | 45421.16 | 2.35% |
| 2025-05-20 | 26.55 | 26.64 | 0.56 | 2.15% | 26.30 | 27.10 | 148199 | 39652.63 | 2.16% |
| 2025-05-19 | 25.87 | 26.08 | 0.12 | 0.46% | 25.52 | 26.46 | 87446 | 22753.23 | 1.28% |
| 2025-05-16 | 25.70 | 25.96 | 0.17 | 0.66% | 25.44 | 26.97 | 123408 | 32191.82 | 1.80% |
| 2025-05-15 | 25.60 | 25.79 | 0.30 | 1.18% | 25.42 | 25.99 | 70631 | 18188.05 | 1.03% |
| 2025-05-14 | 25.68 | 25.49 | -0.31 | -1.20% | 25.21 | 25.82 | 80605 | 20552.96 | 1.18% |
| 2025-05-13 | 25.90 | 25.80 | 0.14 | 0.55% | 25.51 | 25.99 | 91354 | 23466.59 | 1.33% |
| 2025-05-12 | 26.48 | 25.66 | -0.94 | -3.53% | 25.29 | 26.65 | 115532 | 29630.76 | 1.69% |
| 2025-05-09 | 26.67 | 26.60 | -0.07 | -0.26% | 26.56 | 27.33 | 76630 | 20589.99 | 1.12% |
| 2025-05-08 | 27.11 | 26.67 | -0.66 | -2.41% | 26.55 | 27.43 | 106443 | 28625.45 | 1.55% |
| 2025-05-07 | 28.03 | 27.33 | -0.59 | -2.11% | 27.13 | 28.45 | 81450 | 22462.15 | 1.19% |
| 2025-05-06 | 28.00 | 27.92 | 0.01 | 0.04% | 27.30 | 28.38 | 88810 | 24677.51 | 1.30% |
| 2025-04-30 | 27.78 | 27.91 | -0.02 | -0.07% | 27.55 | 28.50 | 98749 | 27648.91 | 1.44% |
| 2025-04-29 | 27.94 | 27.93 | -0.01 | -0.04% | 27.68 | 28.76 | 98670 | 27747.34 | 1.44% |
| 2025-04-28 | 26.70 | 27.94 | 0.59 | 2.16% | 26.68 | 28.48 | 123035 | 34139.70 | 1.80% |
| 2025-04-25 | 28.36 | 27.35 | -0.99 | -3.49% | 26.97 | 28.60 | 143978 | 39697.70 | 2.10% |
| 2025-04-24 | 28.23 | 28.34 | 0.11 | 0.39% | 28.13 | 29.34 | 116520 | 33433.56 | 1.70% |
| 2025-04-23 | 28.73 | 28.23 | -0.61 | -2.12% | 28.20 | 29.20 | 90891 | 25926.12 | 1.33% |
| 2025-04-22 | 28.74 | 28.84 | 0.18 | 0.63% | 28.45 | 29.46 | 152307 | 43963.05 | 2.22% |
| 2025-04-21 | 26.06 | 28.66 | 2.61 | 10.02% | 25.91 | 28.66 | 150546 | 41752.62 | 2.20% |
| 2025-04-18 | 26.20 | 26.05 | -0.14 | -0.53% | 25.83 | 26.92 | 103893 | 27285.65 | 1.52% |
| 2025-04-17 | 26.95 | 26.19 | -0.86 | -3.18% | 26.17 | 27.29 | 80870 | 21463.59 | 1.18% |
| 2025-04-16 | 26.86 | 27.05 | -0.25 | -0.92% | 26.58 | 27.24 | 91551 | 24597.78 | 1.34% |
| 2025-04-15 | 27.50 | 27.30 | -0.42 | -1.52% | 26.86 | 28.50 | 160439 | 44142.55 | 2.34% |
| 2025-04-14 | 26.43 | 27.72 | 1.53 | 5.84% | 26.19 | 28.80 | 194482 | 53863.30 | 2.84% |
| 2025-04-11 | 25.20 | 26.19 | 0.69 | 2.71% | 25.20 | 26.55 | 132202 | 34234.41 | 1.93% |
| 2025-04-10 | 25.35 | 25.50 | 0.99 | 4.04% | 25.03 | 26.00 | 132403 | 33863.71 | 1.93% |
| 2025-04-09 | 24.72 | 24.51 | -0.63 | -2.51% | 23.00 | 24.96 | 165916 | 39928.73 | 2.42% |
| 2025-04-08 | 25.18 | 25.14 | -0.10 | -0.40% | 24.54 | 25.80 | 161634 | 40439.36 | 2.36% |
| 2025-04-07 | 24.79 | 25.24 | -1.30 | -4.90% | 24.29 | 26.08 | 219073 | 55276.10 | 3.20% |
| 2025-04-03 | 26.83 | 26.54 | -0.29 | -1.08% | 26.12 | 27.55 | 174920 | 46803.55 | 2.55% |
| 2025-04-02 | 26.80 | 26.83 | -0.33 | -1.22% | 26.55 | 27.31 | 190931 | 51364.68 | 2.79% |
| 2025-04-01 | 24.96 | 27.16 | 2.21 | 8.86% | 24.95 | 27.45 | 340238 | 90937.95 | 4.96% |
| 2025-03-31 | 25.00 | 24.95 | -0.60 | -2.35% | 24.55 | 25.45 | 183062 | 45759.57 | 2.67% |
| 2025-03-28 | 24.03 | 25.55 | 1.37 | 5.67% | 23.90 | 26.32 | 359840 | 91045.44 | 5.25% |
| 2025-03-27 | 21.96 | 24.18 | 2.20 | 10.01% | 21.96 | 24.18 | 183234 | 42983.90 | 2.67% |
| 2025-03-26 | 22.04 | 21.98 | -0.12 | -0.54% | 21.87 | 22.33 | 29388 | 6478.20 | 0.43% |
| 2025-03-25 | 21.91 | 22.10 | 0.22 | 1.01% | 21.85 | 22.15 | 42304 | 9312.30 | 0.62% |
| 2025-03-24 | 22.15 | 21.88 | -0.27 | -1.22% | 21.65 | 22.37 | 50279 | 11026.84 | 0.73% |
| 2025-03-21 | 22.60 | 22.15 | -0.50 | -2.21% | 21.94 | 22.83 | 76983 | 17087.74 | 1.12% |
| 2025-03-20 | 22.98 | 22.65 | -0.24 | -1.05% | 22.48 | 22.98 | 55548 | 12601.01 | 0.81% |
| 2025-03-19 | 22.66 | 22.89 | 0.14 | 0.62% | 22.63 | 23.08 | 68280 | 15652.76 | 1.00% |
| 2025-03-18 | 22.60 | 22.75 | 0.09 | 0.40% | 22.40 | 22.88 | 63700 | 14442.26 | 0.93% |
| 2025-03-17 | 22.91 | 22.66 | 0.20 | 0.89% | 22.40 | 23.52 | 96091 | 21821.33 | 1.40% |
| 2025-03-14 | 22.35 | 22.46 | 0.09 | 0.40% | 22.35 | 23.18 | 134759 | 30667.08 | 1.97% |
| 2025-03-13 | 22.30 | 22.37 | 0.07 | 0.31% | 21.69 | 22.50 | 136554 | 30123.94 | 1.99% |
| 2025-03-12 | 22.70 | 22.30 | -0.40 | -1.76% | 22.19 | 23.60 | 188355 | 42607.67 | 2.75% |
| 2025-03-11 | 21.47 | 22.70 | 1.22 | 5.68% | 21.17 | 22.88 | 344093 | 75778.76 | 5.02% |
| 2025-03-10 | 19.73 | 21.48 | 1.95 | 9.98% | 19.62 | 21.48 | 161947 | 34129.24 | 2.36% |
| 2025-03-07 | 19.49 | 19.53 | 0.03 | 0.15% | 19.27 | 19.66 | 53077 | 10337.70 | 0.77% |
| 2025-03-06 | 19.30 | 19.50 | 0.29 | 1.51% | 19.26 | 19.77 | 74463 | 14558.37 | 1.09% |
| 2025-03-05 | 19.19 | 19.21 | 0.07 | 0.37% | 19.06 | 19.23 | 35032 | 6703.32 | 0.51% |
| 2025-03-04 | 19.12 | 19.14 | 0.02 | 0.10% | 19.02 | 19.25 | 35192 | 6731.29 | 0.51% |
| 2025-03-03 | 19.27 | 19.12 | -0.15 | -0.78% | 19.11 | 19.49 | 43186 | 8322.19 | 0.63% |
| 2025-02-28 | 19.52 | 19.27 | -0.35 | -1.78% | 19.17 | 19.74 | 47413 | 9189.88 | 0.69% |
| 2025-02-27 | 19.62 | 19.62 | 0.00 | 0.00% | 19.38 | 19.69 | 40642 | 7948.46 | 0.59% |
| 2025-02-26 | 19.41 | 19.62 | 0.26 | 1.34% | 19.30 | 19.64 | 44931 | 8751.25 | 0.66% |
| 2025-02-25 | 19.45 | 19.36 | -0.19 | -0.97% | 19.27 | 19.64 | 50411 | 9816.62 | 0.74% |
| 2025-02-24 | 19.88 | 19.55 | -0.01 | -0.05% | 19.52 | 19.99 | 56212 | 11095.36 | 0.82% |
| 2025-02-21 | 19.33 | 19.56 | 0.26 | 1.35% | 19.10 | 19.60 | 55662 | 10814.02 | 0.81% |
| 2025-02-20 | 19.10 | 19.30 | 0.19 | 0.99% | 19.09 | 19.48 | 55883 | 10774.15 | 0.82% |
| 2025-02-19 | 19.18 | 19.11 | -0.05 | -0.26% | 19.01 | 19.31 | 45568 | 8711.34 | 0.66% |
| 2025-02-18 | 19.36 | 19.16 | -0.24 | -1.24% | 19.10 | 19.66 | 48304 | 9343.67 | 0.70% |
| 2025-02-17 | 19.78 | 19.40 | -0.24 | -1.22% | 19.37 | 19.85 | 56695 | 11088.62 | 0.83% |
| 2025-02-14 | 19.42 | 19.64 | 0.18 | 0.92% | 19.42 | 19.79 | 42165 | 8287.18 | 0.62% |
| 2025-02-13 | 19.80 | 19.46 | -0.31 | -1.57% | 19.43 | 19.80 | 42648 | 8343.31 | 0.62% |
| 2025-02-12 | 19.90 | 19.77 | -0.14 | -0.70% | 19.71 | 19.95 | 47169 | 9344.98 | 0.69% |
| 2025-02-11 | 19.91 | 19.91 | 0.07 | 0.35% | 19.71 | 19.97 | 44414 | 8824.18 | 0.65% |
| 2025-02-10 | 19.70 | 19.84 | 0.15 | 0.76% | 19.62 | 20.09 | 61164 | 12133.86 | 0.89% |
| 2025-02-07 | 19.40 | 19.69 | 0.29 | 1.49% | 19.32 | 19.81 | 58001 | 11397.14 | 0.85% |
| 2025-02-06 | 19.26 | 19.40 | 0.09 | 0.47% | 19.19 | 19.43 | 37718 | 7291.02 | 0.55% |
| 2025-02-05 | 19.48 | 19.31 | 0.03 | 0.16% | 19.15 | 19.48 | 35672 | 6885.58 | 0.52% |
| 2025-01-27 | 19.16 | 19.28 | 0.18 | 0.94% | 19.10 | 19.55 | 58662 | 11369.92 | 0.86% |
| 2025-01-24 | 19.15 | 19.10 | -0.05 | -0.26% | 19.00 | 19.25 | 38844 | 7417.30 | 0.57% |
| 2025-01-23 | 19.26 | 19.15 | -0.02 | -0.10% | 19.09 | 19.38 | 38725 | 7444.08 | 0.57% |
| 2025-01-22 | 19.15 | 19.17 | -0.03 | -0.16% | 18.90 | 19.27 | 40950 | 7814.09 | 0.60% |
| 2025-01-21 | 19.20 | 19.20 | -0.01 | -0.05% | 18.85 | 19.32 | 34803 | 6640.65 | 0.51% |
| 2025-01-20 | 18.97 | 19.21 | 0.31 | 1.64% | 18.97 | 19.49 | 57646 | 11085.25 | 0.84% |
康弘药业(002773)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。
