| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 18.02 | 17.94 | -0.07 | -0.39% | 17.80 | 18.18 | 111442 | 19975.62 | 3.61% |
| 2025-08-13 | 17.90 | 18.01 | 0.01 | 0.06% | 17.71 | 18.11 | 120447 | 21584.56 | 3.90% |
| 2025-08-12 | 18.10 | 18.00 | -0.06 | -0.33% | 17.90 | 18.37 | 117509 | 21278.07 | 3.80% |
| 2025-08-11 | 17.83 | 18.06 | 0.12 | 0.67% | 17.70 | 18.10 | 114019 | 20462.01 | 3.69% |
| 2025-08-08 | 17.74 | 17.94 | 0.09 | 0.50% | 17.56 | 18.03 | 138710 | 24701.14 | 4.49% |
| 2025-08-07 | 18.00 | 17.85 | -0.20 | -1.11% | 17.71 | 18.15 | 151856 | 27227.71 | 4.92% |
| 2025-08-06 | 18.53 | 18.05 | -0.66 | -3.53% | 18.00 | 18.70 | 246599 | 44900.00 | 7.98% |
| 2025-08-05 | 19.70 | 18.71 | -1.29 | -6.45% | 18.40 | 19.75 | 315666 | 59342.84 | 10.22% |
| 2025-08-04 | 20.76 | 20.00 | -0.74 | -3.57% | 19.47 | 21.52 | 390252 | 78742.98 | 12.63% |
| 2025-08-01 | 19.28 | 20.74 | 1.89 | 10.03% | 19.12 | 20.74 | 382068 | 76436.27 | 12.37% |
| 2025-07-31 | 18.10 | 18.85 | 0.63 | 3.46% | 17.88 | 19.30 | 307727 | 57841.82 | 9.96% |
| 2025-07-30 | 18.01 | 18.22 | -0.29 | -1.57% | 17.84 | 18.82 | 276975 | 50598.08 | 8.97% |
| 2025-07-29 | 17.37 | 18.51 | 1.13 | 6.50% | 17.25 | 18.98 | 378277 | 68712.12 | 12.25% |
| 2025-07-28 | 17.19 | 17.38 | 0.05 | 0.29% | 17.19 | 17.67 | 117367 | 20421.18 | 3.80% |
| 2025-07-25 | 17.15 | 17.33 | 0.23 | 1.35% | 17.01 | 17.86 | 234221 | 40975.21 | 7.58% |
| 2025-07-24 | 16.80 | 17.10 | 0.28 | 1.66% | 16.80 | 17.23 | 94781 | 16139.27 | 3.07% |
| 2025-07-23 | 17.01 | 16.82 | -0.26 | -1.52% | 16.77 | 17.18 | 96025 | 16273.01 | 3.11% |
| 2025-07-22 | 17.22 | 17.08 | -0.19 | -1.10% | 17.07 | 17.40 | 107529 | 18465.13 | 3.48% |
| 2025-07-21 | 17.22 | 17.27 | -0.09 | -0.52% | 17.10 | 17.36 | 97989 | 16897.71 | 3.17% |
| 2025-07-18 | 17.26 | 17.36 | -0.04 | -0.23% | 16.98 | 17.39 | 134366 | 23102.55 | 4.35% |
| 2025-07-17 | 17.30 | 17.40 | 0.20 | 1.16% | 17.16 | 17.48 | 217145 | 37658.10 | 7.03% |
| 2025-07-16 | 16.53 | 17.20 | 0.64 | 3.86% | 16.46 | 17.20 | 160928 | 27277.31 | 5.21% |
| 2025-07-15 | 17.02 | 16.56 | -0.38 | -2.24% | 16.35 | 17.03 | 86546 | 14338.65 | 2.80% |
| 2025-07-14 | 16.85 | 16.94 | 0.09 | 0.53% | 16.67 | 17.00 | 80476 | 13574.38 | 2.61% |
| 2025-07-11 | 16.65 | 16.85 | 0.22 | 1.32% | 16.54 | 16.92 | 102841 | 17260.95 | 3.33% |
| 2025-07-10 | 16.50 | 16.63 | 0.13 | 0.79% | 16.39 | 16.83 | 75502 | 12564.31 | 2.44% |
| 2025-07-09 | 16.66 | 16.50 | -0.22 | -1.32% | 16.45 | 16.78 | 80762 | 13404.41 | 2.61% |
| 2025-07-08 | 16.61 | 16.72 | 0.10 | 0.60% | 16.51 | 17.00 | 98691 | 16565.15 | 3.20% |
| 2025-07-07 | 16.80 | 16.62 | -0.13 | -0.78% | 16.57 | 16.96 | 79828 | 13349.65 | 2.58% |
| 2025-07-04 | 16.91 | 16.75 | -0.16 | -0.95% | 16.65 | 17.03 | 111787 | 18743.90 | 3.62% |
| 2025-07-03 | 17.20 | 16.91 | 0.31 | 1.87% | 16.76 | 17.20 | 163126 | 27677.68 | 5.28% |
| 2025-07-02 | 16.89 | 16.60 | -0.32 | -1.89% | 16.46 | 17.13 | 126394 | 21158.16 | 4.09% |
| 2025-07-01 | 16.74 | 16.92 | 0.27 | 1.62% | 16.53 | 17.04 | 184032 | 30999.01 | 5.96% |
| 2025-06-30 | 16.50 | 16.65 | 0.19 | 1.15% | 16.27 | 16.65 | 75455 | 12448.79 | 2.44% |
| 2025-06-27 | 16.32 | 16.46 | 0.05 | 0.30% | 16.27 | 16.55 | 73390 | 12044.61 | 2.38% |
| 2025-06-26 | 16.46 | 16.41 | -0.18 | -1.08% | 16.12 | 16.48 | 106314 | 17370.98 | 3.44% |
| 2025-06-25 | 16.90 | 16.59 | 0.05 | 0.30% | 16.52 | 16.98 | 170089 | 28435.23 | 5.51% |
| 2025-06-24 | 16.31 | 16.54 | 0.24 | 1.47% | 16.31 | 16.62 | 89738 | 14798.61 | 2.91% |
| 2025-06-23 | 16.02 | 16.30 | 0.18 | 1.12% | 16.01 | 16.32 | 76599 | 12416.72 | 2.48% |
| 2025-06-20 | 16.26 | 16.12 | -0.13 | -0.80% | 16.06 | 16.35 | 65175 | 10560.45 | 2.11% |
| 2025-06-19 | 16.66 | 16.25 | -0.37 | -2.23% | 16.19 | 16.74 | 91697 | 15090.47 | 2.97% |
| 2025-06-18 | 16.93 | 16.62 | -0.48 | -2.81% | 16.52 | 17.00 | 141560 | 23645.89 | 4.58% |
| 2025-06-17 | 17.80 | 17.10 | -0.60 | -3.39% | 16.96 | 18.07 | 192673 | 33485.98 | 6.24% |
| 2025-06-16 | 17.33 | 17.70 | 0.33 | 1.90% | 17.16 | 17.71 | 114969 | 20157.73 | 3.72% |
| 2025-06-13 | 17.85 | 17.37 | -0.58 | -3.23% | 17.35 | 18.18 | 184195 | 32413.74 | 5.96% |
| 2025-06-12 | 17.74 | 17.95 | 0.04 | 0.22% | 17.67 | 18.08 | 201927 | 36076.28 | 6.54% |
| 2025-06-11 | 17.85 | 17.91 | 0.02 | 0.11% | 17.50 | 18.15 | 220270 | 39260.66 | 7.13% |
| 2025-06-10 | 18.48 | 17.89 | -0.39 | -2.13% | 17.76 | 19.00 | 328639 | 60285.88 | 10.64% |
| 2025-06-09 | 18.10 | 18.28 | 0.20 | 1.11% | 17.87 | 18.79 | 374568 | 68905.82 | 12.13% |
| 2025-06-06 | 18.85 | 18.08 | -1.32 | -6.80% | 18.05 | 19.38 | 366034 | 67814.00 | 11.85% |
| 2025-06-05 | 19.52 | 19.40 | -0.67 | -3.34% | 18.48 | 20.09 | 471469 | 90617.04 | 15.26% |
| 2025-06-04 | 21.89 | 20.07 | -1.80 | -8.23% | 19.75 | 22.45 | 560192 | 116142.66 | 18.14% |
| 2025-06-03 | 21.37 | 21.87 | 1.24 | 6.01% | 21.20 | 22.69 | 584038 | 129322.04 | 18.91% |
| 2025-05-30 | 19.20 | 20.63 | 1.88 | 10.03% | 19.20 | 20.63 | 136414 | 27460.43 | 4.42% |
| 2025-05-29 | 16.79 | 18.80 | 1.71 | 10.01% | 16.76 | 18.80 | 285555 | 50739.57 | 9.24% |
| 2025-05-28 | 17.00 | 17.09 | 1.55 | 9.97% | 15.81 | 17.09 | 368813 | 60082.47 | 11.94% |
| 2025-05-27 | 14.10 | 15.54 | 1.41 | 9.98% | 14.10 | 15.54 | 88726 | 13431.74 | 2.87% |
| 2025-05-26 | 14.32 | 14.13 | -0.44 | -3.02% | 14.03 | 14.48 | 93199 | 13218.79 | 3.02% |
| 2025-05-23 | 14.23 | 14.57 | 0.53 | 3.77% | 14.20 | 15.19 | 158883 | 23469.23 | 5.14% |
| 2025-05-22 | 14.17 | 14.04 | -0.28 | -1.96% | 14.01 | 14.35 | 49044 | 6943.16 | 1.59% |
| 2025-05-21 | 14.20 | 14.32 | 0.11 | 0.77% | 14.16 | 14.50 | 66181 | 9498.40 | 2.14% |
| 2025-05-20 | 14.23 | 14.21 | 0.03 | 0.21% | 14.13 | 14.37 | 42869 | 6091.90 | 1.39% |
| 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% |
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。
