| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.45 | 3.49 | 0.04 | 1.16% | 3.43 | 3.49 | 219440 | 7610.27 | 1.86% | 0.00 |
| 2025-09-15 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.46 | 227105 | 7788.61 | 1.92% | 4.00 |
| 2025-09-12 | 3.40 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 257736 | 8794.21 | 2.18% | 0.00 |
| 2025-09-11 | 3.40 | 3.40 | 0.00 | 0.00% | 3.33 | 3.41 | 241814 | 8143.25 | 2.05% | 6.00 |
| 2025-09-10 | 3.42 | 3.40 | -0.02 | -0.58% | 3.38 | 3.47 | 248508 | 8493.55 | 2.10% | 0.00 |
| 2025-09-09 | 3.38 | 3.42 | 0.03 | 0.88% | 3.36 | 3.51 | 391125 | 13372.71 | 3.31% | 0.00 |
| 2025-09-08 | 3.36 | 3.39 | 0.02 | 0.59% | 3.35 | 3.41 | 208549 | 7057.57 | 1.77% | 0.00 |
| 2025-09-05 | 3.33 | 3.37 | 0.05 | 1.51% | 3.27 | 3.37 | 222486 | 7410.16 | 1.88% | 0.00 |
| 2025-09-04 | 3.30 | 3.32 | 0.02 | 0.61% | 3.28 | 3.37 | 273235 | 9111.00 | 2.31% | 4.00 |
| 2025-09-03 | 3.36 | 3.30 | -0.06 | -1.79% | 3.29 | 3.39 | 218137 | 7303.16 | 1.85% | 0.00 |
| 2025-09-02 | 3.40 | 3.36 | -0.04 | -1.18% | 3.32 | 3.41 | 236098 | 7944.09 | 2.00% | 0.00 |
| 2025-09-01 | 3.30 | 3.40 | 0.07 | 2.10% | 3.30 | 3.40 | 278144 | 9368.37 | 2.36% | 10.00 |
| 2025-08-29 | 3.38 | 3.33 | -0.07 | -2.06% | 3.32 | 3.39 | 290399 | 9732.38 | 2.46% | 0.00 |
| 2025-08-28 | 3.42 | 3.40 | -0.05 | -1.45% | 3.24 | 3.47 | 548970 | 18417.92 | 4.65% | 0.00 |
| 2025-08-27 | 3.60 | 3.45 | -0.18 | -4.96% | 3.44 | 3.62 | 494881 | 17420.85 | 4.19% | 0.00 |
| 2025-08-26 | 3.60 | 3.63 | 0.03 | 0.83% | 3.56 | 3.64 | 272996 | 9863.17 | 2.31% | 0.00 |
| 2025-08-25 | 3.56 | 3.60 | 0.03 | 0.84% | 3.54 | 3.63 | 241322 | 8663.21 | 2.04% | 10.00 |
| 2025-08-22 | 3.59 | 3.57 | -0.01 | -0.28% | 3.51 | 3.60 | 241840 | 8584.10 | 2.05% | 0.00 |
| 2025-08-21 | 3.59 | 3.58 | -0.02 | -0.56% | 3.56 | 3.62 | 233340 | 8369.19 | 1.98% | 0.00 |
| 2025-08-20 | 3.58 | 3.60 | 0.01 | 0.28% | 3.53 | 3.62 | 251208 | 8980.13 | 2.13% | 1.00 |
| 2025-08-19 | 3.59 | 3.59 | 0.02 | 0.56% | 3.57 | 3.66 | 320784 | 11598.65 | 2.72% | 0.00 |
| 2025-08-18 | 3.53 | 3.57 | 0.05 | 1.42% | 3.53 | 3.62 | 330855 | 11852.95 | 2.80% | 5.00 |
| 2025-08-15 | 3.47 | 3.52 | 0.03 | 0.86% | 3.47 | 3.54 | 216135 | 7578.10 | 1.83% | 0.00 |
| 2025-08-14 | 3.62 | 3.49 | -0.13 | -3.59% | 3.47 | 3.64 | 294957 | 10450.01 | 2.50% | 0.00 |
| 2025-08-13 | 3.62 | 3.62 | 0.00 | 0.00% | 3.56 | 3.64 | 245126 | 8822.40 | 2.08% | 0.00 |
| 2025-08-12 | 3.60 | 3.62 | 0.03 | 0.84% | 3.58 | 3.73 | 344979 | 12564.34 | 2.92% | 0.00 |
| 2025-08-11 | 3.54 | 3.59 | 0.05 | 1.41% | 3.52 | 3.60 | 209530 | 7473.92 | 1.77% | 0.00 |
| 2025-08-08 | 3.50 | 3.54 | 0.03 | 0.85% | 3.48 | 3.58 | 250745 | 8861.78 | 2.12% | 0.00 |
| 2025-08-07 | 3.53 | 3.51 | -0.02 | -0.57% | 3.48 | 3.57 | 251664 | 8863.36 | 2.13% | 0.00 |
| 2025-08-06 | 3.61 | 3.53 | -0.10 | -2.75% | 3.52 | 3.65 | 335957 | 11945.29 | 2.84% | 0.00 |
| 2025-08-05 | 3.66 | 3.63 | -0.03 | -0.82% | 3.60 | 3.74 | 311352 | 11372.11 | 2.64% | 0.00 |
| 2025-08-04 | 3.61 | 3.66 | 0.00 | 0.00% | 3.54 | 3.66 | 374188 | 13480.03 | 3.17% | 0.00 |
| 2025-08-01 | 3.63 | 3.66 | 0.02 | 0.55% | 3.62 | 3.75 | 367630 | 13567.37 | 3.11% | 0.00 |
| 2025-07-31 | 3.67 | 3.64 | -0.05 | -1.36% | 3.62 | 3.72 | 411476 | 15134.07 | 3.48% | 0.00 |
| 2025-07-30 | 3.64 | 3.69 | 0.03 | 0.82% | 3.63 | 3.74 | 425603 | 15686.45 | 3.60% | 0.00 |
| 2025-07-29 | 3.69 | 3.66 | -0.04 | -1.08% | 3.59 | 3.70 | 360249 | 13113.75 | 3.05% | 0.00 |
| 2025-07-28 | 3.58 | 3.70 | 0.11 | 3.06% | 3.58 | 3.72 | 499365 | 18389.48 | 4.23% | 15.00 |
| 2025-07-25 | 3.55 | 3.59 | 0.04 | 1.13% | 3.52 | 3.66 | 476679 | 17171.85 | 4.04% | 0.00 |
| 2025-07-24 | 3.46 | 3.55 | 0.09 | 2.60% | 3.45 | 3.59 | 380511 | 13456.96 | 3.22% | 0.00 |
| 2025-07-23 | 3.48 | 3.46 | -0.02 | -0.57% | 3.45 | 3.51 | 192019 | 6679.15 | 1.63% | 0.00 |
| 2025-07-22 | 3.50 | 3.48 | -0.01 | -0.29% | 3.45 | 3.53 | 202691 | 7066.92 | 1.72% | 0.00 |
| 2025-07-21 | 3.44 | 3.49 | 0.03 | 0.87% | 3.43 | 3.51 | 197572 | 6863.27 | 1.67% | 0.00 |
| 2025-07-18 | 3.48 | 3.46 | -0.02 | -0.57% | 3.40 | 3.49 | 221219 | 7591.96 | 1.87% | 0.00 |
| 2025-07-17 | 3.43 | 3.48 | 0.05 | 1.46% | 3.42 | 3.51 | 293353 | 10189.06 | 2.48% | 0.00 |
| 2025-07-16 | 3.35 | 3.43 | 0.08 | 2.39% | 3.33 | 3.44 | 300611 | 10207.56 | 2.55% | 0.00 |
| 2025-07-15 | 3.44 | 3.35 | -0.08 | -2.33% | 3.30 | 3.44 | 241242 | 8066.52 | 2.04% | 0.00 |
| 2025-07-14 | 3.40 | 3.43 | 0.03 | 0.88% | 3.38 | 3.44 | 209951 | 7178.55 | 1.78% | 0.00 |
| 2025-07-11 | 3.39 | 3.40 | 0.02 | 0.59% | 3.36 | 3.41 | 221935 | 7526.26 | 1.88% | 0.00 |
| 2025-07-10 | 3.35 | 3.38 | 0.02 | 0.60% | 3.34 | 3.41 | 189774 | 6411.77 | 1.61% | 3.00 |
| 2025-07-09 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.39 | 175663 | 5905.73 | 1.49% | 0.00 |
| 2025-07-08 | 3.33 | 3.37 | 0.02 | 0.60% | 3.33 | 3.41 | 218123 | 7347.95 | 1.85% | 10.00 |
| 2025-07-07 | 3.33 | 3.35 | 0.01 | 0.30% | 3.33 | 3.39 | 192856 | 6463.30 | 1.63% | 0.00 |
| 2025-07-04 | 3.38 | 3.34 | -0.05 | -1.47% | 3.33 | 3.40 | 175792 | 5904.09 | 1.49% | 0.00 |
| 2025-07-03 | 3.35 | 3.39 | 0.04 | 1.19% | 3.34 | 3.41 | 253706 | 8581.03 | 2.15% | 3.00 |
| 2025-07-02 | 3.36 | 3.35 | -0.01 | -0.30% | 3.33 | 3.40 | 277669 | 9333.49 | 2.35% | 0.00 |
| 2025-07-01 | 3.23 | 3.36 | 0.13 | 4.02% | 3.23 | 3.37 | 406100 | 13490.29 | 3.44% | 0.00 |
| 2025-06-30 | 3.22 | 3.23 | 0.01 | 0.31% | 3.20 | 3.24 | 108081 | 3482.45 | 0.92% | 0.00 |
| 2025-06-27 | 3.22 | 3.22 | 0.01 | 0.31% | 3.21 | 3.25 | 127656 | 4121.46 | 1.08% | 50.00 |
| 2025-06-26 | 3.24 | 3.21 | -0.04 | -1.23% | 3.20 | 3.25 | 127874 | 4116.83 | 1.08% | 0.00 |
| 2025-06-25 | 3.25 | 3.25 | 0.00 | 0.00% | 3.20 | 3.26 | 150985 | 4880.57 | 1.28% | 0.00 |
| 2025-06-24 | 3.17 | 3.25 | 0.08 | 2.52% | 3.16 | 3.25 | 173454 | 5583.17 | 1.47% | 0.00 |
| 2025-06-23 | 3.04 | 3.17 | 0.12 | 3.93% | 3.03 | 3.18 | 217541 | 6807.74 | 1.84% | 0.00 |
| 2025-06-20 | 3.06 | 3.05 | -0.03 | -0.97% | 3.05 | 3.10 | 123126 | 3785.85 | 1.04% | 0.00 |
| 2025-06-19 | 3.14 | 3.08 | -0.07 | -2.22% | 3.06 | 3.15 | 202194 | 6255.13 | 1.71% | 0.00 |
| 2025-06-18 | 3.22 | 3.15 | -0.08 | -2.48% | 3.14 | 3.22 | 180105 | 5707.84 | 1.52% | 0.00 |
| 2025-06-17 | 3.24 | 3.23 | 0.00 | 0.00% | 3.21 | 3.29 | 231573 | 7514.72 | 1.96% | 0.00 |
| 2025-06-16 | 3.22 | 3.23 | 0.00 | 0.00% | 3.20 | 3.28 | 183398 | 5936.12 | 1.55% | 0.00 |
| 2025-06-13 | 3.31 | 3.23 | -0.09 | -2.71% | 3.21 | 3.33 | 225596 | 7337.63 | 1.91% | 4.00 |
| 2025-06-12 | 3.32 | 3.32 | 0.00 | 0.00% | 3.28 | 3.32 | 173593 | 5729.71 | 1.47% | 0.00 |
| 2025-06-11 | 3.34 | 3.32 | -0.01 | -0.30% | 3.30 | 3.37 | 208332 | 6933.73 | 1.76% | 0.00 |
| 2025-06-10 | 3.35 | 3.33 | -0.01 | -0.30% | 3.30 | 3.38 | 321584 | 10739.79 | 2.72% | 0.00 |
| 2025-06-09 | 3.23 | 3.34 | 0.10 | 3.09% | 3.23 | 3.36 | 357846 | 11866.50 | 3.03% | 0.00 |
| 2025-06-06 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.27 | 186293 | 6035.94 | 1.58% | 0.00 |
| 2025-06-05 | 3.25 | 3.23 | -0.03 | -0.92% | 3.19 | 3.28 | 216128 | 6973.88 | 1.83% | 0.00 |
| 2025-06-04 | 3.25 | 3.26 | 0.00 | 0.00% | 3.22 | 3.27 | 208621 | 6763.72 | 1.77% | 0.00 |
| 2025-06-03 | 3.19 | 3.26 | 0.05 | 1.56% | 3.16 | 3.27 | 226716 | 7337.58 | 1.92% | 0.00 |
| 2025-05-30 | 3.20 | 3.21 | 0.00 | 0.00% | 3.19 | 3.26 | 249786 | 8060.55 | 2.11% | 0.00 |
| 2025-05-29 | 3.13 | 3.21 | 0.07 | 2.23% | 3.10 | 3.23 | 259802 | 8292.17 | 2.20% | 3.00 |
| 2025-05-28 | 3.16 | 3.14 | -0.03 | -0.95% | 3.12 | 3.21 | 193696 | 6105.81 | 1.64% | 0.00 |
| 2025-05-27 | 3.08 | 3.17 | 0.09 | 2.92% | 3.07 | 3.18 | 289122 | 9090.77 | 2.45% | 2.00 |
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。
