| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 14.19 | 14.18 | -0.07 | -0.49% | 14.01 | 14.23 | 44988 | 6349.20 | 1.46% |
| 2025-05-16 | 13.90 | 14.25 | 0.30 | 2.15% | 13.85 | 14.38 | 69053 | 9750.50 | 2.24% |
| 2025-05-15 | 13.70 | 13.95 | 0.23 | 1.68% | 13.63 | 14.05 | 61317 | 8479.21 | 1.99% |
| 2025-05-14 | 13.51 | 13.72 | -0.55 | -3.85% | 13.50 | 13.76 | 95203 | 12956.15 | 3.08% |
| 2025-05-13 | 14.35 | 14.27 | -0.06 | -0.42% | 14.22 | 14.41 | 65832 | 9413.71 | 2.13% |
| 2025-05-12 | 14.46 | 14.33 | -0.28 | -1.92% | 14.22 | 14.59 | 96442 | 13819.48 | 3.12% |
| 2025-05-09 | 14.14 | 14.61 | 0.36 | 2.53% | 14.10 | 15.52 | 160237 | 23627.71 | 5.19% |
| 2025-05-08 | 14.32 | 14.25 | -0.06 | -0.42% | 14.19 | 14.43 | 67990 | 9700.37 | 2.20% |
| 2025-05-07 | 14.19 | 14.31 | 0.15 | 1.06% | 14.05 | 14.60 | 120160 | 17157.79 | 3.89% |
| 2025-05-06 | 14.20 | 14.16 | 0.04 | 0.28% | 13.93 | 14.25 | 66147 | 9301.11 | 2.14% |
| 2025-04-30 | 14.12 | 14.12 | 0.17 | 1.22% | 13.99 | 14.23 | 84188 | 11866.91 | 2.73% |
| 2025-04-29 | 13.76 | 13.95 | 0.08 | 0.58% | 13.68 | 13.97 | 39616 | 5501.04 | 1.28% |
| 2025-04-28 | 14.00 | 13.87 | -0.19 | -1.35% | 13.77 | 14.06 | 63343 | 8800.51 | 2.05% |
| 2025-04-25 | 14.38 | 14.06 | -0.11 | -0.78% | 14.01 | 14.58 | 98588 | 13982.90 | 3.19% |
| 2025-04-24 | 14.12 | 14.17 | 0.05 | 0.35% | 13.95 | 14.32 | 87224 | 12323.70 | 2.82% |
| 2025-04-23 | 14.70 | 14.12 | -0.36 | -2.49% | 14.04 | 14.80 | 175118 | 25058.82 | 5.67% |
| 2025-04-22 | 13.16 | 14.48 | 1.32 | 10.03% | 13.10 | 14.48 | 105485 | 14617.55 | 3.41% |
| 2025-04-21 | 12.85 | 13.16 | 0.13 | 1.00% | 12.85 | 13.23 | 36585 | 4786.22 | 1.18% |
| 2025-04-18 | 13.40 | 13.03 | -0.01 | -0.08% | 13.01 | 13.57 | 51689 | 6849.73 | 1.67% |
| 2025-04-17 | 13.01 | 13.04 | 0.01 | 0.08% | 12.86 | 13.12 | 23596 | 3075.24 | 0.76% |
| 2025-04-16 | 13.22 | 13.03 | -0.23 | -1.73% | 12.78 | 13.23 | 34287 | 4458.28 | 1.11% |
| 2025-04-15 | 13.15 | 13.26 | 0.11 | 0.84% | 13.01 | 13.42 | 37210 | 4910.87 | 1.20% |
| 2025-04-14 | 12.96 | 13.15 | 0.24 | 1.86% | 12.90 | 13.24 | 42622 | 5589.53 | 1.38% |
| 2025-04-11 | 12.76 | 12.91 | 0.03 | 0.23% | 12.73 | 13.09 | 40863 | 5265.40 | 1.32% |
| 2025-04-10 | 12.61 | 12.88 | 0.37 | 2.96% | 12.60 | 12.99 | 70288 | 9026.16 | 2.28% |
| 2025-04-09 | 12.40 | 12.51 | -0.18 | -1.42% | 11.42 | 12.61 | 95718 | 11487.86 | 3.10% |
| 2025-04-08 | 12.60 | 12.69 | 0.00 | 0.00% | 12.32 | 12.93 | 86647 | 10917.77 | 2.81% |
| 2025-04-07 | 13.30 | 12.69 | -1.41 | -10.00% | 12.69 | 13.68 | 83962 | 10971.55 | 2.72% |
| 2025-04-03 | 13.87 | 14.10 | 0.14 | 1.00% | 13.81 | 14.33 | 67769 | 9551.18 | 2.19% |
| 2025-04-02 | 13.99 | 13.96 | -0.04 | -0.29% | 13.86 | 14.14 | 67063 | 9375.46 | 2.17% |
| 2025-04-01 | 13.42 | 14.00 | 0.69 | 5.18% | 13.39 | 14.23 | 153781 | 21517.48 | 4.98% |
| 2025-03-31 | 13.36 | 13.31 | -0.27 | -1.99% | 13.17 | 13.77 | 80267 | 10777.97 | 2.60% |
| 2025-03-28 | 13.55 | 13.58 | 0.00 | 0.00% | 13.36 | 14.21 | 109716 | 15081.46 | 3.55% |
| 2025-03-27 | 13.46 | 13.58 | 0.09 | 0.67% | 13.35 | 13.75 | 93301 | 12626.20 | 3.02% |
| 2025-03-26 | 13.65 | 13.49 | -0.17 | -1.24% | 13.42 | 13.73 | 90265 | 12208.78 | 2.92% |
| 2025-03-25 | 14.05 | 13.66 | -0.47 | -3.33% | 13.34 | 14.14 | 148412 | 20226.77 | 4.80% |
| 2025-03-24 | 14.69 | 14.13 | -0.26 | -1.81% | 13.83 | 15.28 | 272739 | 40016.66 | 8.83% |
| 2025-03-21 | 14.39 | 14.39 | 1.31 | 10.02% | 14.39 | 14.39 | 90885 | 13078.38 | 2.94% |
| 2025-03-20 | 13.01 | 13.08 | 0.04 | 0.31% | 12.93 | 13.12 | 30865 | 4017.35 | 1.00% |
| 2025-03-19 | 12.94 | 13.04 | 0.08 | 0.62% | 12.89 | 13.15 | 33891 | 4427.13 | 1.10% |
| 2025-03-18 | 12.89 | 12.96 | 0.07 | 0.54% | 12.84 | 12.97 | 23219 | 3002.66 | 0.75% |
| 2025-03-17 | 12.95 | 12.89 | -0.01 | -0.08% | 12.82 | 13.02 | 25740 | 3316.37 | 0.83% |
| 2025-03-14 | 12.72 | 12.90 | 0.17 | 1.34% | 12.70 | 12.90 | 35268 | 4529.58 | 1.14% |
| 2025-03-13 | 12.75 | 12.73 | -0.02 | -0.16% | 12.57 | 12.80 | 23230 | 2948.72 | 0.75% |
| 2025-03-12 | 12.80 | 12.75 | -0.04 | -0.31% | 12.71 | 12.94 | 25804 | 3295.14 | 0.84% |
| 2025-03-11 | 12.85 | 12.79 | -0.06 | -0.47% | 12.68 | 12.85 | 27886 | 3555.90 | 0.90% |
| 2025-03-10 | 12.59 | 12.85 | 0.36 | 2.88% | 12.56 | 12.92 | 48151 | 6149.51 | 1.56% |
| 2025-03-07 | 12.56 | 12.49 | -0.11 | -0.87% | 12.45 | 12.58 | 18338 | 2291.63 | 0.59% |
| 2025-03-06 | 12.56 | 12.60 | 0.05 | 0.40% | 12.47 | 12.62 | 18327 | 2301.41 | 0.59% |
| 2025-03-05 | 12.70 | 12.55 | -0.13 | -1.03% | 12.44 | 12.75 | 22749 | 2846.73 | 0.74% |
| 2025-03-04 | 12.60 | 12.68 | 0.08 | 0.63% | 12.46 | 12.70 | 15442 | 1947.49 | 0.50% |
| 2025-03-03 | 12.52 | 12.60 | 0.15 | 1.20% | 12.42 | 12.72 | 28094 | 3550.83 | 0.91% |
| 2025-02-28 | 12.67 | 12.45 | -0.22 | -1.74% | 12.42 | 13.00 | 36536 | 4629.86 | 1.18% |
| 2025-02-27 | 12.64 | 12.67 | 0.01 | 0.08% | 12.48 | 12.71 | 22610 | 2850.58 | 0.73% |
| 2025-02-26 | 12.59 | 12.66 | 0.07 | 0.56% | 12.54 | 12.69 | 18325 | 2311.04 | 0.59% |
| 2025-02-25 | 12.69 | 12.59 | -0.15 | -1.18% | 12.56 | 12.75 | 20087 | 2538.54 | 0.65% |
| 2025-02-24 | 12.79 | 12.74 | -0.04 | -0.31% | 12.65 | 12.84 | 24282 | 3093.49 | 0.79% |
| 2025-02-21 | 12.80 | 12.78 | -0.03 | -0.23% | 12.63 | 12.91 | 25415 | 3230.26 | 0.82% |
| 2025-02-20 | 12.67 | 12.81 | 0.16 | 1.26% | 12.66 | 12.96 | 23090 | 2960.84 | 0.75% |
| 2025-02-19 | 12.62 | 12.65 | 0.03 | 0.24% | 12.50 | 12.67 | 19494 | 2455.61 | 0.63% |
| 2025-02-18 | 12.92 | 12.62 | -0.30 | -2.32% | 12.57 | 12.99 | 26591 | 3393.80 | 0.86% |
| 2025-02-17 | 12.98 | 12.92 | 0.04 | 0.31% | 12.84 | 13.06 | 32038 | 4153.80 | 1.04% |
| 2025-02-14 | 12.66 | 12.88 | 0.16 | 1.26% | 12.66 | 12.95 | 28586 | 3675.46 | 0.93% |
| 2025-02-13 | 12.80 | 12.72 | -0.11 | -0.86% | 12.69 | 12.85 | 18641 | 2376.61 | 0.60% |
| 2025-02-12 | 12.87 | 12.83 | -0.05 | -0.39% | 12.72 | 12.90 | 21349 | 2734.68 | 0.69% |
| 2025-02-11 | 12.96 | 12.88 | -0.08 | -0.62% | 12.75 | 13.00 | 20833 | 2674.48 | 0.67% |
| 2025-02-10 | 12.65 | 12.96 | 0.31 | 2.45% | 12.65 | 12.96 | 38391 | 4933.64 | 1.24% |
| 2025-02-07 | 12.68 | 12.65 | -0.03 | -0.24% | 12.54 | 12.79 | 39480 | 5005.22 | 1.28% |
| 2025-02-06 | 12.56 | 12.68 | 0.10 | 0.79% | 12.43 | 12.73 | 29370 | 3697.09 | 0.95% |
| 2025-02-05 | 12.40 | 12.58 | 0.30 | 2.44% | 12.35 | 12.58 | 25714 | 3202.07 | 0.83% |
| 2025-01-27 | 12.19 | 12.28 | 0.02 | 0.16% | 12.19 | 12.46 | 29481 | 3645.72 | 0.95% |
| 2025-01-24 | 12.13 | 12.26 | -0.01 | -0.08% | 12.04 | 12.26 | 22257 | 2711.26 | 0.72% |
| 2025-01-23 | 12.28 | 12.27 | 0.05 | 0.41% | 12.25 | 12.41 | 17978 | 2215.63 | 0.58% |
| 2025-01-22 | 12.24 | 12.22 | -0.14 | -1.13% | 12.15 | 12.30 | 13979 | 1709.02 | 0.45% |
| 2025-01-21 | 12.53 | 12.36 | -0.13 | -1.04% | 12.24 | 12.58 | 19455 | 2401.69 | 0.63% |
| 2025-01-20 | 12.38 | 12.49 | 0.15 | 1.22% | 12.29 | 12.53 | 24264 | 3019.00 | 0.79% |
| 2025-01-17 | 12.25 | 12.34 | 0.00 | 0.00% | 12.13 | 12.36 | 17026 | 2088.56 | 0.55% |
| 2025-01-16 | 12.38 | 12.34 | -0.01 | -0.08% | 12.26 | 12.52 | 18113 | 2245.67 | 0.59% |
| 2025-01-15 | 12.50 | 12.35 | -0.15 | -1.20% | 12.29 | 12.53 | 19066 | 2356.51 | 0.62% |
| 2025-01-14 | 12.23 | 12.50 | 0.27 | 2.21% | 12.23 | 12.50 | 26477 | 3277.39 | 0.86% |
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。
