| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.23 | 10.38 | 0.21 | 2.06% | 10.15 | 10.39 | 44307 | 4565.79 | 1.86% |
| 2026-02-02 | 10.34 | 10.17 | -0.08 | -0.78% | 10.17 | 10.44 | 49776 | 5141.70 | 2.09% |
| 2026-01-30 | 10.12 | 10.25 | 0.13 | 1.28% | 10.02 | 10.36 | 48911 | 5005.95 | 2.05% |
| 2026-01-29 | 10.17 | 10.12 | -0.12 | -1.17% | 10.00 | 10.33 | 54371 | 5530.51 | 2.28% |
| 2026-01-28 | 10.52 | 10.24 | -0.29 | -2.75% | 10.23 | 10.53 | 45463 | 4693.50 | 1.90% |
| 2026-01-27 | 10.68 | 10.53 | -0.17 | -1.59% | 10.23 | 10.68 | 65564 | 6831.35 | 2.75% |
| 2026-01-26 | 10.61 | 10.70 | 0.09 | 0.85% | 10.52 | 10.71 | 70429 | 7485.24 | 2.95% |
| 2026-01-23 | 10.53 | 10.61 | 0.12 | 1.14% | 10.49 | 10.61 | 37316 | 3944.34 | 1.56% |
| 2026-01-22 | 10.44 | 10.49 | 0.05 | 0.48% | 10.41 | 10.52 | 37521 | 3936.93 | 1.57% |
| 2026-01-21 | 10.36 | 10.44 | 0.03 | 0.29% | 10.27 | 10.46 | 34148 | 3550.89 | 1.43% |
| 2026-01-20 | 10.41 | 10.41 | 0.00 | 0.00% | 10.31 | 10.48 | 41041 | 4259.53 | 1.72% |
| 2026-01-19 | 10.20 | 10.41 | 0.21 | 2.06% | 10.16 | 10.41 | 43240 | 4460.01 | 1.81% |
| 2026-01-16 | 10.30 | 10.20 | -0.05 | -0.49% | 10.16 | 10.32 | 39700 | 4055.82 | 1.66% |
| 2026-01-15 | 10.37 | 10.25 | -0.07 | -0.68% | 10.22 | 10.39 | 45578 | 4688.73 | 1.91% |
| 2026-01-14 | 10.38 | 10.32 | -0.02 | -0.19% | 10.17 | 10.51 | 75611 | 7850.98 | 3.17% |
| 2026-01-13 | 10.34 | 10.34 | 0.05 | 0.49% | 10.25 | 10.51 | 76873 | 7993.79 | 3.22% |
| 2026-01-12 | 10.26 | 10.29 | 0.02 | 0.19% | 10.22 | 10.34 | 53147 | 5455.75 | 2.23% |
| 2026-01-09 | 10.19 | 10.27 | 0.10 | 0.98% | 10.08 | 10.27 | 55336 | 5628.92 | 2.32% |
| 2026-01-08 | 10.01 | 10.17 | 0.17 | 1.70% | 9.99 | 10.18 | 48111 | 4868.24 | 2.02% |
| 2026-01-07 | 10.11 | 10.00 | -0.11 | -1.09% | 9.99 | 10.15 | 44309 | 4447.91 | 1.86% |
| 2026-01-06 | 10.20 | 10.11 | -0.02 | -0.20% | 10.08 | 10.21 | 45113 | 4568.08 | 1.89% |
| 2026-01-05 | 9.95 | 10.13 | 0.21 | 2.12% | 9.92 | 10.17 | 56301 | 5684.10 | 2.36% |
| 2025-12-31 | 9.93 | 9.92 | -0.02 | -0.20% | 9.80 | 9.93 | 33252 | 3281.17 | 1.39% |
| 2025-12-30 | 9.96 | 9.94 | -0.08 | -0.80% | 9.84 | 10.02 | 34488 | 3431.26 | 1.45% |
| 2025-12-29 | 10.01 | 10.02 | -0.03 | -0.30% | 9.93 | 10.04 | 34901 | 3481.78 | 1.46% |
| 2025-12-26 | 10.13 | 10.05 | -0.07 | -0.69% | 10.01 | 10.13 | 29945 | 3016.05 | 1.25% |
| 2025-12-25 | 10.06 | 10.12 | 0.06 | 0.60% | 10.02 | 10.14 | 29580 | 2983.64 | 1.24% |
| 2025-12-24 | 10.04 | 10.06 | 0.02 | 0.20% | 9.98 | 10.10 | 38571 | 3875.68 | 1.62% |
| 2025-12-23 | 10.08 | 10.04 | -0.09 | -0.89% | 9.98 | 10.13 | 32213 | 3232.18 | 1.35% |
| 2025-12-22 | 10.18 | 10.13 | -0.06 | -0.59% | 10.10 | 10.23 | 33353 | 3386.38 | 1.40% |
| 2025-12-19 | 10.06 | 10.19 | 0.08 | 0.79% | 10.00 | 10.21 | 46204 | 4685.56 | 1.94% |
| 2025-12-18 | 9.77 | 10.11 | 0.35 | 3.59% | 9.72 | 10.26 | 84585 | 8528.38 | 3.54% |
| 2025-12-17 | 9.74 | 9.76 | 0.03 | 0.31% | 9.57 | 9.78 | 41638 | 4027.22 | 1.74% |
| 2025-12-16 | 9.91 | 9.73 | -0.22 | -2.21% | 9.71 | 9.97 | 44871 | 4382.33 | 1.88% |
| 2025-12-15 | 9.95 | 9.95 | -0.01 | -0.10% | 9.83 | 10.04 | 42128 | 4199.55 | 1.77% |
| 2025-12-12 | 10.03 | 9.96 | -0.08 | -0.80% | 9.89 | 10.15 | 47884 | 4795.82 | 2.01% |
| 2025-12-11 | 10.25 | 10.04 | -0.23 | -2.24% | 10.02 | 10.27 | 56924 | 5760.22 | 2.39% |
| 2025-12-10 | 10.39 | 10.27 | -0.14 | -1.34% | 10.23 | 10.44 | 41650 | 4289.98 | 1.75% |
| 2025-12-09 | 10.54 | 10.41 | -0.15 | -1.42% | 10.40 | 10.56 | 36955 | 3867.29 | 1.55% |
| 2025-12-08 | 10.50 | 10.56 | 0.06 | 0.57% | 10.50 | 10.67 | 40940 | 4329.57 | 1.72% |
| 2025-12-05 | 10.52 | 10.50 | -0.03 | -0.28% | 10.28 | 10.62 | 46315 | 4827.11 | 1.94% |
| 2025-12-04 | 10.65 | 10.53 | -0.12 | -1.13% | 10.45 | 10.70 | 39681 | 4190.77 | 1.66% |
| 2025-12-03 | 10.63 | 10.65 | 0.01 | 0.09% | 10.52 | 10.74 | 46488 | 4944.86 | 1.95% |
| 2025-12-02 | 10.83 | 10.64 | -0.08 | -0.75% | 10.50 | 10.87 | 46048 | 4899.56 | 1.93% |
| 2025-12-01 | 10.79 | 10.72 | 0.00 | 0.00% | 10.71 | 10.90 | 56628 | 6117.82 | 2.37% |
| 2025-11-28 | 10.73 | 10.72 | -0.05 | -0.46% | 10.58 | 10.74 | 41123 | 4384.29 | 1.72% |
| 2025-11-27 | 10.74 | 10.77 | 0.01 | 0.09% | 10.56 | 10.81 | 49279 | 5267.58 | 2.06% |
| 2025-11-26 | 10.81 | 10.76 | -0.04 | -0.37% | 10.72 | 11.13 | 72326 | 7919.29 | 3.03% |
| 2025-11-25 | 10.66 | 10.80 | 0.24 | 2.27% | 10.56 | 10.89 | 48039 | 5179.98 | 2.01% |
| 2025-11-24 | 10.48 | 10.56 | 0.19 | 1.83% | 10.45 | 10.63 | 56981 | 6009.20 | 2.39% |
| 2025-11-21 | 10.85 | 10.37 | -0.58 | -5.30% | 10.31 | 11.00 | 70804 | 7456.49 | 2.97% |
| 2025-11-20 | 11.10 | 10.95 | -0.02 | -0.18% | 10.82 | 11.11 | 46271 | 5080.07 | 1.94% |
| 2025-11-19 | 11.23 | 10.97 | -0.27 | -2.40% | 10.95 | 11.31 | 55902 | 6180.79 | 2.34% |
| 2025-11-18 | 11.42 | 11.24 | -0.18 | -1.58% | 11.21 | 11.52 | 65146 | 7361.71 | 2.73% |
| 2025-11-17 | 11.60 | 11.42 | -0.10 | -0.87% | 11.31 | 11.63 | 77803 | 8875.22 | 3.26% |
| 2025-11-14 | 11.33 | 11.52 | 0.15 | 1.32% | 11.26 | 11.63 | 114913 | 13254.64 | 4.81% |
| 2025-11-13 | 11.28 | 11.37 | 0.07 | 0.62% | 11.10 | 11.39 | 77177 | 8707.94 | 3.23% |
| 2025-11-12 | 11.27 | 11.30 | 0.04 | 0.36% | 11.17 | 11.39 | 96888 | 10950.48 | 4.06% |
| 2025-11-11 | 11.10 | 11.26 | 0.16 | 1.44% | 11.01 | 11.28 | 59418 | 6653.16 | 2.49% |
| 2025-11-10 | 10.96 | 11.10 | 0.13 | 1.19% | 10.95 | 11.14 | 54680 | 6061.01 | 2.29% |
| 2025-11-07 | 10.97 | 10.97 | 0.04 | 0.37% | 10.90 | 11.03 | 45058 | 4949.53 | 1.89% |
| 2025-11-06 | 11.00 | 10.93 | -0.09 | -0.82% | 10.86 | 11.02 | 39114 | 4269.42 | 1.64% |
| 2025-11-05 | 10.83 | 11.02 | 0.08 | 0.73% | 10.83 | 11.06 | 52544 | 5761.43 | 2.20% |
| 2025-11-04 | 11.02 | 10.94 | -0.09 | -0.82% | 10.86 | 11.03 | 48990 | 5346.09 | 2.05% |
| 2025-11-03 | 10.88 | 11.03 | 0.17 | 1.57% | 10.86 | 11.06 | 83704 | 9190.42 | 3.51% |
| 2025-10-31 | 10.51 | 10.86 | 0.37 | 3.53% | 10.51 | 10.88 | 100273 | 10805.00 | 4.20% |
| 2025-10-30 | 10.60 | 10.49 | -0.13 | -1.22% | 10.48 | 10.69 | 56575 | 5971.85 | 2.37% |
| 2025-10-29 | 10.70 | 10.62 | -0.08 | -0.75% | 10.50 | 10.73 | 47712 | 5053.75 | 2.00% |
| 2025-10-28 | 10.78 | 10.70 | -0.10 | -0.93% | 10.68 | 10.81 | 36237 | 3891.67 | 1.52% |
| 2025-10-27 | 10.85 | 10.80 | 0.05 | 0.47% | 10.77 | 10.89 | 48381 | 5242.52 | 2.03% |
| 2025-10-24 | 10.84 | 10.75 | -0.06 | -0.56% | 10.71 | 10.86 | 40583 | 4370.80 | 1.70% |
| 2025-10-23 | 10.80 | 10.81 | -0.02 | -0.18% | 10.63 | 10.91 | 55621 | 5965.91 | 2.33% |
| 2025-10-22 | 10.69 | 10.83 | 0.09 | 0.84% | 10.67 | 10.95 | 77760 | 8411.76 | 3.26% |
| 2025-10-21 | 10.70 | 10.74 | -0.09 | -0.83% | 10.46 | 10.75 | 88833 | 9418.13 | 3.72% |
| 2025-10-20 | 10.82 | 10.83 | 0.20 | 1.88% | 10.65 | 10.87 | 59272 | 6378.59 | 2.48% |
| 2025-10-17 | 10.86 | 10.63 | -0.14 | -1.30% | 10.60 | 10.96 | 88967 | 9589.70 | 3.73% |
| 2025-10-16 | 10.92 | 10.77 | -0.15 | -1.37% | 10.73 | 11.02 | 79729 | 8662.04 | 3.34% |
| 2025-10-15 | 10.53 | 10.92 | 0.39 | 3.70% | 10.53 | 10.92 | 102869 | 11116.29 | 4.31% |
| 2025-10-14 | 10.59 | 10.53 | -0.06 | -0.57% | 10.48 | 10.73 | 60829 | 6453.67 | 2.55% |
| 2025-10-13 | 10.31 | 10.59 | 0.01 | 0.09% | 10.08 | 10.59 | 68199 | 7114.85 | 2.86% |
新天药业(002873)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。
