| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 18.72 | 18.90 | 0.18 | 0.96% | 18.59 | 19.06 | 36743 | 6914.89 | 0.54% |
| 2025-01-16 | 18.98 | 18.72 | -0.27 | -1.42% | 18.65 | 19.19 | 47056 | 8893.37 | 0.69% |
| 2025-01-15 | 19.05 | 18.99 | -0.06 | -0.31% | 18.79 | 19.07 | 39651 | 7498.44 | 0.58% |
| 2025-01-14 | 18.87 | 19.05 | 0.22 | 1.17% | 18.73 | 19.10 | 57089 | 10820.50 | 0.83% |
| 2025-01-13 | 18.49 | 18.83 | 0.24 | 1.29% | 18.47 | 18.90 | 34259 | 6428.56 | 0.50% |
| 2025-01-10 | 18.60 | 18.59 | -0.03 | -0.16% | 18.50 | 18.92 | 42871 | 8023.19 | 0.63% |
| 2025-01-09 | 18.65 | 18.62 | -0.16 | -0.85% | 18.53 | 18.85 | 32412 | 6056.82 | 0.47% |
| 2025-01-08 | 19.00 | 18.78 | -0.31 | -1.62% | 18.41 | 19.08 | 55569 | 10406.01 | 0.81% |
| 2025-01-07 | 19.34 | 19.09 | -0.26 | -1.34% | 18.92 | 19.35 | 41963 | 8005.26 | 0.61% |
| 2025-01-06 | 19.09 | 19.35 | 0.29 | 1.52% | 19.09 | 19.73 | 56942 | 11051.09 | 0.83% |
| 2025-01-03 | 19.08 | 19.06 | -0.02 | -0.10% | 18.98 | 19.58 | 59157 | 11377.23 | 0.86% |
| 2025-01-02 | 19.60 | 19.08 | -0.52 | -2.65% | 18.90 | 19.74 | 59965 | 11593.79 | 0.87% |
| 2024-12-31 | 20.18 | 19.60 | -0.45 | -2.24% | 19.60 | 20.18 | 49255 | 9777.01 | 0.72% |
| 2024-12-30 | 19.92 | 20.05 | 0.13 | 0.65% | 19.88 | 20.40 | 49769 | 10010.37 | 0.73% |
| 2024-12-27 | 19.58 | 19.92 | 0.34 | 1.74% | 19.46 | 20.13 | 67169 | 13349.02 | 0.98% |
| 2024-12-26 | 19.62 | 19.58 | -0.11 | -0.56% | 19.58 | 19.74 | 36059 | 7085.02 | 0.53% |
| 2024-12-25 | 19.78 | 19.69 | 0.02 | 0.10% | 19.49 | 19.84 | 45651 | 8959.90 | 0.67% |
| 2024-12-24 | 19.42 | 19.67 | 0.25 | 1.29% | 19.40 | 19.69 | 36816 | 7206.41 | 0.54% |
| 2024-12-23 | 19.76 | 19.42 | -0.39 | -1.97% | 19.37 | 19.86 | 44838 | 8799.30 | 0.65% |
| 2024-12-20 | 19.70 | 19.81 | 0.06 | 0.30% | 19.70 | 19.94 | 42317 | 8395.74 | 0.62% |
| 2024-12-19 | 19.55 | 19.75 | 0.06 | 0.30% | 19.31 | 19.76 | 65290 | 12734.90 | 0.95% |
| 2024-12-18 | 19.86 | 19.69 | -0.17 | -0.86% | 19.65 | 20.12 | 62260 | 12390.16 | 0.91% |
| 2024-12-17 | 19.84 | 19.86 | 0.01 | 0.05% | 19.68 | 20.06 | 59475 | 11803.09 | 0.87% |
| 2024-12-16 | 20.00 | 19.85 | -0.14 | -0.70% | 19.73 | 20.09 | 51772 | 10290.36 | 0.76% |
| 2024-12-13 | 20.36 | 19.99 | -0.50 | -2.44% | 19.91 | 20.43 | 92767 | 18696.73 | 1.35% |
| 2024-12-12 | 20.34 | 20.49 | 0.17 | 0.84% | 20.04 | 20.57 | 86644 | 17667.51 | 1.26% |
| 2024-12-11 | 20.22 | 20.32 | 0.07 | 0.35% | 20.18 | 20.49 | 54821 | 11148.15 | 0.80% |
| 2024-12-10 | 20.69 | 20.25 | -0.05 | -0.25% | 20.18 | 20.87 | 101983 | 20878.08 | 1.49% |
| 2024-12-09 | 20.60 | 20.30 | -0.12 | -0.59% | 20.15 | 20.66 | 64914 | 13215.17 | 0.95% |
| 2024-12-06 | 20.08 | 20.42 | 0.36 | 1.79% | 19.92 | 20.46 | 70548 | 14291.72 | 1.03% |
| 2024-12-05 | 20.10 | 20.06 | -0.11 | -0.55% | 19.87 | 20.15 | 63239 | 12629.97 | 0.92% |
| 2024-12-04 | 20.30 | 20.17 | -0.20 | -0.98% | 20.02 | 20.32 | 53493 | 10791.88 | 0.78% |
| 2024-12-03 | 20.60 | 20.37 | -0.26 | -1.26% | 20.23 | 20.61 | 80491 | 16415.57 | 1.17% |
| 2024-12-02 | 20.52 | 20.63 | 0.15 | 0.73% | 20.34 | 20.78 | 99809 | 20535.13 | 1.46% |
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。
