| 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 | 3.27 | 3.26 | 0.01 | 0.31% | 3.24 | 3.29 | 202290 | 6601.27 | 1.71% | 0.00 |
| 2026-02-02 | 3.29 | 3.25 | -0.07 | -2.11% | 3.24 | 3.34 | 274579 | 9042.64 | 2.33% | 0.00 |
| 2026-01-30 | 3.33 | 3.32 | -0.02 | -0.60% | 3.28 | 3.36 | 230963 | 7667.13 | 1.96% | 1.00 |
| 2026-01-29 | 3.35 | 3.34 | -0.01 | -0.30% | 3.30 | 3.38 | 223005 | 7465.92 | 1.89% | 138.00 |
| 2026-01-28 | 3.43 | 3.35 | -0.10 | -2.90% | 3.34 | 3.44 | 269200 | 9079.53 | 2.28% | 0.00 |
| 2026-01-27 | 3.44 | 3.45 | 0.03 | 0.88% | 3.30 | 3.45 | 377323 | 12784.09 | 3.20% | 40.00 |
| 2026-01-26 | 3.38 | 3.42 | 0.04 | 1.18% | 3.35 | 3.44 | 336687 | 11424.44 | 2.85% | 1.00 |
| 2026-01-23 | 3.36 | 3.38 | 0.05 | 1.50% | 3.33 | 3.38 | 258814 | 8685.90 | 2.19% | 51.00 |
| 2026-01-22 | 3.28 | 3.33 | 0.05 | 1.52% | 3.26 | 3.34 | 213966 | 7087.02 | 1.81% | 0.00 |
| 2026-01-21 | 3.27 | 3.28 | 0.02 | 0.61% | 3.23 | 3.30 | 211966 | 6944.09 | 1.80% | 0.00 |
| 2026-01-20 | 3.25 | 3.26 | 0.01 | 0.31% | 3.24 | 3.29 | 197603 | 6445.49 | 1.67% | 0.00 |
| 2026-01-19 | 3.20 | 3.25 | 0.03 | 0.93% | 3.18 | 3.25 | 185998 | 5997.70 | 1.58% | 4.00 |
| 2026-01-16 | 3.26 | 3.22 | -0.04 | -1.23% | 3.20 | 3.28 | 209355 | 6745.92 | 1.77% | 0.00 |
| 2026-01-15 | 3.28 | 3.26 | -0.05 | -1.51% | 3.24 | 3.31 | 232550 | 7593.33 | 1.97% | 0.00 |
| 2026-01-14 | 3.32 | 3.31 | -0.03 | -0.90% | 3.26 | 3.37 | 382819 | 12745.47 | 3.24% | 0.00 |
| 2026-01-13 | 3.29 | 3.34 | 0.05 | 1.52% | 3.28 | 3.42 | 484828 | 16268.08 | 4.11% | 2.00 |
| 2026-01-12 | 3.27 | 3.29 | 0.02 | 0.61% | 3.25 | 3.29 | 265788 | 8688.78 | 2.25% | 0.00 |
| 2026-01-09 | 3.26 | 3.27 | 0.02 | 0.62% | 3.22 | 3.27 | 224865 | 7303.48 | 1.90% | 200.00 |
| 2026-01-08 | 3.20 | 3.25 | 0.05 | 1.56% | 3.19 | 3.26 | 232804 | 7532.40 | 1.97% | 1.00 |
| 2026-01-07 | 3.24 | 3.20 | -0.04 | -1.23% | 3.19 | 3.25 | 214722 | 6904.94 | 1.82% | 1.00 |
| 2026-01-06 | 3.24 | 3.24 | 0.01 | 0.31% | 3.22 | 3.27 | 237906 | 7725.09 | 2.01% | 0.00 |
| 2026-01-05 | 3.15 | 3.23 | 0.08 | 2.54% | 3.14 | 3.25 | 248716 | 7983.44 | 2.11% | 0.00 |
| 2025-12-31 | 3.14 | 3.15 | 0.01 | 0.32% | 3.11 | 3.17 | 153900 | 4829.61 | 1.30% | 0.00 |
| 2025-12-30 | 3.17 | 3.14 | -0.03 | -0.95% | 3.11 | 3.18 | 203206 | 6395.30 | 1.72% | 0.00 |
| 2025-12-29 | 3.21 | 3.17 | -0.04 | -1.25% | 3.16 | 3.22 | 197710 | 6295.82 | 1.67% | 1.00 |
| 2025-12-26 | 3.21 | 3.21 | 0.00 | 0.00% | 3.19 | 3.23 | 200240 | 6430.45 | 1.70% | 0.00 |
| 2025-12-25 | 3.21 | 3.21 | 0.00 | 0.00% | 3.19 | 3.23 | 178423 | 5728.92 | 1.51% | 0.00 |
| 2025-12-24 | 3.19 | 3.21 | 0.01 | 0.31% | 3.17 | 3.22 | 199210 | 6381.58 | 1.69% | 0.00 |
| 2025-12-23 | 3.29 | 3.20 | -0.09 | -2.74% | 3.19 | 3.30 | 198556 | 6406.42 | 1.68% | 0.00 |
| 2025-12-22 | 3.31 | 3.29 | -0.03 | -0.90% | 3.27 | 3.33 | 207932 | 6863.14 | 1.76% | 0.00 |
| 2025-12-19 | 3.26 | 3.32 | 0.06 | 1.84% | 3.23 | 3.33 | 218215 | 7170.30 | 1.85% | 0.00 |
| 2025-12-18 | 3.16 | 3.26 | 0.08 | 2.52% | 3.15 | 3.29 | 265727 | 8634.49 | 2.25% | 3.00 |
| 2025-12-17 | 3.16 | 3.18 | 0.01 | 0.32% | 3.11 | 3.20 | 219152 | 6904.57 | 1.86% | 0.00 |
| 2025-12-16 | 3.22 | 3.17 | -0.07 | -2.16% | 3.16 | 3.25 | 207966 | 6634.03 | 1.76% | 0.00 |
| 2025-12-15 | 3.19 | 3.24 | 0.04 | 1.25% | 3.17 | 3.28 | 235417 | 7617.25 | 1.99% | 0.00 |
| 2025-12-12 | 3.26 | 3.20 | -0.05 | -1.54% | 3.19 | 3.28 | 278141 | 9004.67 | 2.36% | 0.00 |
| 2025-12-11 | 3.36 | 3.25 | -0.11 | -3.27% | 3.24 | 3.38 | 303603 | 9999.06 | 2.57% | 0.00 |
| 2025-12-10 | 3.40 | 3.36 | -0.03 | -0.88% | 3.32 | 3.41 | 296686 | 9956.07 | 2.51% | 0.00 |
| 2025-12-09 | 3.56 | 3.39 | -0.18 | -5.04% | 3.38 | 3.56 | 386969 | 13263.90 | 3.28% | 0.00 |
| 2025-12-08 | 3.54 | 3.57 | 0.04 | 1.13% | 3.53 | 3.60 | 330983 | 11843.57 | 2.80% | 32.00 |
| 2025-12-05 | 3.54 | 3.53 | -0.03 | -0.84% | 3.49 | 3.56 | 258996 | 9126.30 | 2.19% | 68.00 |
| 2025-12-04 | 3.55 | 3.56 | -0.01 | -0.28% | 3.48 | 3.61 | 284658 | 10116.73 | 2.41% | 0.00 |
| 2025-12-03 | 3.54 | 3.57 | 0.03 | 0.85% | 3.52 | 3.61 | 294110 | 10496.54 | 2.49% | 0.00 |
| 2025-12-02 | 3.50 | 3.54 | 0.03 | 0.85% | 3.47 | 3.57 | 262798 | 9266.67 | 2.23% | 63.00 |
| 2025-12-01 | 3.50 | 3.51 | 0.00 | 0.00% | 3.48 | 3.55 | 218895 | 7677.18 | 1.85% | 0.00 |
| 2025-11-28 | 3.44 | 3.51 | 0.04 | 1.15% | 3.39 | 3.51 | 244042 | 8467.27 | 2.07% | 0.00 |
| 2025-11-27 | 3.46 | 3.47 | 0.00 | 0.00% | 3.38 | 3.50 | 268270 | 9240.95 | 2.27% | 0.00 |
| 2025-11-26 | 3.42 | 3.47 | 0.07 | 2.06% | 3.40 | 3.60 | 384764 | 13458.14 | 3.26% | 0.00 |
| 2025-11-25 | 3.33 | 3.40 | 0.09 | 2.72% | 3.30 | 3.43 | 248604 | 8392.23 | 2.11% | 0.00 |
| 2025-11-24 | 3.29 | 3.31 | 0.03 | 0.91% | 3.27 | 3.33 | 210317 | 6936.49 | 1.78% | 0.00 |
| 2025-11-21 | 3.42 | 3.28 | -0.16 | -4.65% | 3.26 | 3.47 | 288100 | 9610.05 | 2.44% | 0.00 |
| 2025-11-20 | 3.48 | 3.44 | -0.01 | -0.29% | 3.40 | 3.49 | 174178 | 5993.16 | 1.48% | 0.00 |
| 2025-11-19 | 3.53 | 3.45 | -0.09 | -2.54% | 3.43 | 3.55 | 217136 | 7521.23 | 1.84% | 0.00 |
| 2025-11-18 | 3.60 | 3.54 | -0.08 | -2.21% | 3.52 | 3.64 | 268997 | 9552.72 | 2.28% | 0.00 |
| 2025-11-17 | 3.60 | 3.62 | 0.00 | 0.00% | 3.58 | 3.63 | 219983 | 7944.32 | 1.86% | 0.00 |
| 2025-11-14 | 3.58 | 3.62 | 0.00 | 0.00% | 3.56 | 3.66 | 274678 | 9971.94 | 2.33% | 0.00 |
| 2025-11-13 | 3.58 | 3.62 | 0.05 | 1.40% | 3.54 | 3.63 | 230209 | 8266.17 | 1.95% | 0.00 |
| 2025-11-12 | 3.56 | 3.57 | 0.01 | 0.28% | 3.55 | 3.60 | 190104 | 6789.37 | 1.61% | 0.00 |
| 2025-11-11 | 3.53 | 3.56 | 0.02 | 0.56% | 3.51 | 3.58 | 207783 | 7383.09 | 1.76% | 0.00 |
| 2025-11-10 | 3.47 | 3.54 | 0.08 | 2.31% | 3.46 | 3.55 | 226939 | 7997.12 | 1.92% | 0.00 |
| 2025-11-07 | 3.45 | 3.46 | 0.01 | 0.29% | 3.44 | 3.48 | 160117 | 5542.66 | 1.36% | 0.00 |
| 2025-11-06 | 3.48 | 3.45 | -0.03 | -0.86% | 3.43 | 3.49 | 153504 | 5303.29 | 1.30% | 0.00 |
| 2025-11-05 | 3.45 | 3.48 | 0.02 | 0.58% | 3.43 | 3.50 | 183911 | 6391.84 | 1.56% | 0.00 |
| 2025-11-04 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.47 | 209639 | 7236.59 | 1.78% | 0.00 |
| 2025-11-03 | 3.41 | 3.46 | 0.06 | 1.76% | 3.40 | 3.48 | 262724 | 9060.26 | 2.22% | 0.00 |
| 2025-10-31 | 3.33 | 3.40 | 0.08 | 2.41% | 3.32 | 3.41 | 243692 | 8242.04 | 2.06% | 0.00 |
| 2025-10-30 | 3.34 | 3.32 | -0.01 | -0.30% | 3.32 | 3.38 | 176050 | 5899.69 | 1.49% | 30.00 |
| 2025-10-29 | 3.37 | 3.33 | -0.04 | -1.19% | 3.32 | 3.37 | 144305 | 4815.30 | 1.22% | 0.00 |
| 2025-10-28 | 3.35 | 3.37 | 0.02 | 0.60% | 3.34 | 3.40 | 159328 | 5381.79 | 1.35% | 0.00 |
| 2025-10-27 | 3.37 | 3.35 | 0.00 | 0.00% | 3.32 | 3.39 | 170454 | 5717.07 | 1.44% | 0.00 |
| 2025-10-24 | 3.41 | 3.35 | -0.06 | -1.76% | 3.34 | 3.43 | 181370 | 6121.42 | 1.54% | 0.00 |
| 2025-10-23 | 3.41 | 3.41 | 0.00 | 0.00% | 3.35 | 3.43 | 179421 | 6075.56 | 1.52% | 0.00 |
| 2025-10-22 | 3.38 | 3.41 | 0.03 | 0.89% | 3.36 | 3.43 | 224738 | 7656.97 | 1.90% | 0.00 |
| 2025-10-21 | 3.27 | 3.38 | 0.10 | 3.05% | 3.26 | 3.39 | 260376 | 8695.61 | 2.20% | 0.00 |
| 2025-10-20 | 3.25 | 3.28 | 0.04 | 1.23% | 3.24 | 3.29 | 174231 | 5691.58 | 1.48% | 0.00 |
| 2025-10-17 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.30 | 222421 | 7272.89 | 1.88% | 0.00 |
| 2025-10-16 | 3.26 | 3.26 | 0.00 | 0.00% | 3.24 | 3.30 | 171425 | 5596.83 | 1.45% | 0.00 |
| 2025-10-15 | 3.23 | 3.26 | 0.04 | 1.24% | 3.22 | 3.28 | 205803 | 6703.33 | 1.74% | 0.00 |
| 2025-10-14 | 3.23 | 3.22 | 0.00 | 0.00% | 3.21 | 3.30 | 210206 | 6828.70 | 1.78% | 0.00 |
| 2025-10-13 | 3.19 | 3.22 | -0.03 | -0.92% | 3.14 | 3.23 | 206773 | 6596.58 | 1.75% | 0.00 |
华仁药业(300110)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。
