| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.38 | 15.52 | 0.14 | 0.91% | 15.18 | 15.56 | 21636 | 3331.53 | 0.72% |
| 2025-12-11 | 15.51 | 15.38 | -0.12 | -0.77% | 15.38 | 15.70 | 20660 | 3198.96 | 0.69% |
| 2025-12-10 | 15.45 | 15.50 | 0.05 | 0.32% | 15.20 | 15.53 | 19582 | 3009.66 | 0.65% |
| 2025-12-09 | 15.60 | 15.45 | -0.17 | -1.09% | 15.41 | 15.71 | 21433 | 3329.71 | 0.71% |
| 2025-12-08 | 15.71 | 15.62 | -0.07 | -0.45% | 15.60 | 15.79 | 20804 | 3257.81 | 0.69% |
| 2025-12-05 | 15.94 | 15.69 | -0.27 | -1.69% | 15.61 | 15.94 | 28677 | 4496.03 | 0.96% |
| 2025-12-04 | 16.14 | 15.96 | -0.12 | -0.75% | 15.75 | 16.14 | 19751 | 3143.91 | 0.66% |
| 2025-12-03 | 16.22 | 16.08 | -0.14 | -0.86% | 15.99 | 16.32 | 22010 | 3543.47 | 0.73% |
| 2025-12-02 | 16.28 | 16.22 | -0.07 | -0.43% | 16.08 | 16.28 | 20088 | 3246.20 | 0.67% |
| 2025-12-01 | 16.20 | 16.29 | 0.09 | 0.56% | 16.17 | 16.35 | 17144 | 2792.05 | 0.57% |
| 2025-11-28 | 16.35 | 16.20 | -0.17 | -1.04% | 16.13 | 16.35 | 19672 | 3184.26 | 0.66% |
| 2025-11-27 | 16.32 | 16.37 | 0.06 | 0.37% | 16.16 | 16.38 | 22207 | 3616.41 | 0.74% |
| 2025-11-26 | 16.39 | 16.31 | -0.06 | -0.37% | 16.31 | 16.68 | 31809 | 5247.28 | 1.06% |
| 2025-11-25 | 16.13 | 16.37 | 0.28 | 1.74% | 16.02 | 16.42 | 28558 | 4656.97 | 0.95% |
| 2025-11-24 | 15.84 | 16.09 | 0.29 | 1.84% | 15.84 | 16.17 | 22215 | 3561.91 | 0.74% |
| 2025-11-21 | 16.28 | 15.80 | -0.55 | -3.36% | 15.80 | 16.44 | 38725 | 6203.62 | 1.29% |
| 2025-11-20 | 16.35 | 16.35 | 0.01 | 0.06% | 16.22 | 16.45 | 26315 | 4301.31 | 0.88% |
| 2025-11-19 | 16.60 | 16.34 | -0.28 | -1.68% | 16.31 | 16.69 | 29375 | 4822.90 | 0.98% |
| 2025-11-18 | 16.79 | 16.62 | -0.23 | -1.36% | 16.53 | 17.11 | 48751 | 8155.74 | 1.63% |
| 2025-11-17 | 17.32 | 16.85 | -0.49 | -2.83% | 16.79 | 17.32 | 69364 | 11714.93 | 2.31% |
| 2025-11-14 | 16.90 | 17.34 | 0.36 | 2.12% | 16.85 | 17.39 | 114448 | 19735.60 | 3.82% |
| 2025-11-13 | 16.82 | 16.98 | 0.05 | 0.30% | 16.60 | 17.00 | 65406 | 11007.08 | 2.18% |
| 2025-11-12 | 16.65 | 16.93 | 0.32 | 1.93% | 16.63 | 17.11 | 73075 | 12349.65 | 2.44% |
| 2025-11-11 | 16.51 | 16.61 | 0.11 | 0.67% | 16.35 | 16.62 | 26113 | 4315.65 | 0.87% |
| 2025-11-10 | 16.33 | 16.50 | 0.16 | 0.98% | 16.24 | 16.50 | 26073 | 4282.83 | 0.87% |
| 2025-11-07 | 16.30 | 16.34 | 0.05 | 0.31% | 16.23 | 16.44 | 20707 | 3391.04 | 0.69% |
| 2025-11-06 | 16.30 | 16.29 | -0.01 | -0.06% | 16.18 | 16.35 | 16285 | 2646.83 | 0.54% |
| 2025-11-05 | 16.14 | 16.30 | 0.07 | 0.43% | 16.14 | 16.32 | 14951 | 2433.07 | 0.50% |
| 2025-11-04 | 16.30 | 16.23 | -0.15 | -0.92% | 16.18 | 16.38 | 18690 | 3035.89 | 0.62% |
| 2025-11-03 | 16.37 | 16.38 | 0.01 | 0.06% | 16.23 | 16.44 | 22521 | 3679.23 | 0.75% |
| 2025-10-31 | 16.02 | 16.37 | 0.35 | 2.18% | 16.02 | 16.39 | 34611 | 5627.59 | 1.15% |
| 2025-10-30 | 16.24 | 16.02 | -0.24 | -1.48% | 16.02 | 16.25 | 32462 | 5235.41 | 1.08% |
| 2025-10-29 | 16.43 | 16.26 | -0.26 | -1.57% | 16.07 | 16.44 | 34875 | 5655.23 | 1.16% |
| 2025-10-28 | 16.91 | 16.52 | -0.47 | -2.77% | 16.50 | 17.00 | 55734 | 9278.11 | 1.86% |
| 2025-10-27 | 17.00 | 16.99 | -0.15 | -0.88% | 16.80 | 17.15 | 57221 | 9674.96 | 1.91% |
| 2025-10-24 | 17.26 | 17.14 | 0.25 | 1.48% | 16.91 | 17.41 | 77343 | 13251.84 | 2.58% |
| 2025-10-23 | 17.07 | 16.89 | -0.20 | -1.17% | 16.52 | 17.18 | 60092 | 10079.30 | 2.00% |
| 2025-10-22 | 16.80 | 17.09 | 0.03 | 0.18% | 16.71 | 17.28 | 63203 | 10802.82 | 2.11% |
| 2025-10-21 | 17.30 | 17.06 | 0.29 | 1.73% | 16.80 | 17.30 | 92071 | 15671.93 | 3.07% |
| 2025-10-20 | 16.61 | 16.77 | 0.07 | 0.42% | 16.45 | 16.78 | 34444 | 5721.28 | 1.15% |
| 2025-10-17 | 16.84 | 16.70 | -0.14 | -0.83% | 16.42 | 16.87 | 38339 | 6390.95 | 1.28% |
| 2025-10-16 | 16.88 | 16.84 | 0.08 | 0.48% | 16.59 | 16.92 | 54680 | 9167.81 | 1.82% |
| 2025-10-15 | 16.10 | 16.76 | 0.40 | 2.44% | 15.90 | 16.76 | 61504 | 10081.59 | 2.05% |
| 2025-10-14 | 16.30 | 16.36 | 0.11 | 0.68% | 16.22 | 16.39 | 29653 | 4839.29 | 0.99% |
| 2025-10-13 | 16.06 | 16.25 | -0.19 | -1.16% | 15.71 | 16.25 | 32155 | 5167.80 | 1.07% |
| 2025-10-10 | 16.16 | 16.44 | 0.20 | 1.23% | 16.16 | 16.50 | 35156 | 5767.16 | 1.17% |
| 2025-10-09 | 16.24 | 16.24 | -0.08 | -0.49% | 16.08 | 16.34 | 36205 | 5853.25 | 1.21% |
| 2025-09-30 | 16.27 | 16.32 | 0.14 | 0.87% | 16.16 | 16.36 | 20608 | 3352.97 | 0.69% |
| 2025-09-29 | 16.26 | 16.18 | -0.11 | -0.68% | 16.04 | 16.30 | 30389 | 4909.14 | 1.01% |
| 2025-09-26 | 16.52 | 16.29 | -0.34 | -2.04% | 16.29 | 16.52 | 25128 | 4116.30 | 0.84% |
| 2025-09-25 | 16.53 | 16.63 | 0.10 | 0.60% | 16.44 | 16.79 | 33375 | 5549.69 | 1.11% |
| 2025-09-24 | 16.35 | 16.53 | 0.16 | 0.98% | 16.19 | 16.67 | 35294 | 5827.33 | 1.18% |
| 2025-09-23 | 16.71 | 16.37 | -0.32 | -1.92% | 16.03 | 16.71 | 40291 | 6558.95 | 1.34% |
| 2025-09-22 | 16.73 | 16.69 | -0.04 | -0.24% | 16.60 | 16.94 | 24294 | 4065.45 | 0.81% |
| 2025-09-19 | 16.90 | 16.73 | -0.29 | -1.70% | 16.72 | 17.02 | 29311 | 4924.55 | 0.98% |
| 2025-09-18 | 17.18 | 17.02 | -0.19 | -1.10% | 16.87 | 17.23 | 41448 | 7085.79 | 1.38% |
| 2025-09-17 | 17.32 | 17.21 | -0.16 | -0.92% | 17.18 | 17.35 | 29666 | 5115.32 | 0.99% |
| 2025-09-16 | 17.10 | 17.37 | 0.21 | 1.22% | 17.08 | 17.40 | 40962 | 7069.69 | 1.37% |
| 2025-09-15 | 17.24 | 17.16 | -0.18 | -1.04% | 17.15 | 17.34 | 26851 | 4621.26 | 0.90% |
| 2025-09-12 | 17.24 | 17.34 | 0.09 | 0.52% | 17.08 | 17.46 | 55048 | 9502.12 | 1.84% |
| 2025-09-11 | 17.10 | 17.25 | 0.10 | 0.58% | 16.80 | 17.26 | 44450 | 7545.05 | 1.48% |
| 2025-09-10 | 17.16 | 17.15 | -0.06 | -0.35% | 17.09 | 17.36 | 27280 | 4691.59 | 0.91% |
| 2025-09-09 | 17.58 | 17.21 | -0.34 | -1.94% | 17.14 | 17.58 | 46647 | 8075.22 | 1.56% |
| 2025-09-08 | 17.10 | 17.58 | 0.40 | 2.33% | 17.10 | 17.58 | 52608 | 9180.81 | 1.75% |
| 2025-09-05 | 17.02 | 17.18 | 0.18 | 1.06% | 16.74 | 17.18 | 42170 | 7173.02 | 1.41% |
| 2025-09-04 | 17.10 | 17.00 | -0.06 | -0.35% | 16.76 | 17.28 | 41364 | 7056.30 | 1.38% |
| 2025-09-03 | 17.38 | 17.06 | -0.29 | -1.67% | 17.00 | 17.50 | 39405 | 6795.16 | 1.31% |
| 2025-09-02 | 17.65 | 17.35 | -0.37 | -2.09% | 17.30 | 17.67 | 49456 | 8632.30 | 1.65% |
| 2025-09-01 | 17.27 | 17.72 | 0.45 | 2.61% | 17.20 | 17.73 | 72354 | 12684.12 | 2.41% |
| 2025-08-29 | 17.22 | 17.27 | 0.00 | 0.00% | 17.18 | 17.45 | 52673 | 9127.56 | 1.76% |
| 2025-08-28 | 17.57 | 17.27 | -0.33 | -1.88% | 16.81 | 17.72 | 100731 | 17382.48 | 3.36% |
| 2025-08-27 | 18.16 | 17.60 | -0.58 | -3.19% | 17.58 | 18.27 | 108047 | 19446.77 | 3.60% |
| 2025-08-26 | 18.31 | 18.18 | -0.22 | -1.20% | 18.17 | 18.35 | 84563 | 15410.68 | 2.82% |
| 2025-08-25 | 18.48 | 18.40 | -0.07 | -0.38% | 18.15 | 18.51 | 99866 | 18350.60 | 3.33% |
| 2025-08-22 | 18.67 | 18.47 | -0.19 | -1.02% | 18.35 | 18.73 | 96055 | 17739.51 | 3.11% |
| 2025-08-21 | 18.60 | 18.66 | 0.02 | 0.11% | 18.44 | 18.78 | 103573 | 19269.26 | 3.35% |
| 2025-08-20 | 19.00 | 18.64 | -0.44 | -2.31% | 18.38 | 19.00 | 156770 | 29125.04 | 5.08% |
| 2025-08-19 | 18.17 | 19.08 | 0.92 | 5.07% | 18.11 | 19.32 | 269304 | 50694.62 | 8.72% |
| 2025-08-18 | 17.94 | 18.16 | 0.22 | 1.23% | 17.86 | 18.35 | 115952 | 21046.63 | 3.75% |
| 2025-08-15 | 17.87 | 17.94 | 0.00 | 0.00% | 17.70 | 17.94 | 77335 | 13801.90 | 2.50% |
华森制药(002907)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。
