| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
