| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.15 | 3.15 | 0.01 | 0.32% | 3.14 | 3.22 | 245797 | 7832.27 | 2.08% | 0.00 |
| 2025-05-22 | 3.17 | 3.14 | -0.04 | -1.26% | 3.12 | 3.19 | 166415 | 5243.72 | 1.41% | 0.00 |
| 2025-05-21 | 3.19 | 3.18 | -0.02 | -0.63% | 3.16 | 3.22 | 167044 | 5334.22 | 1.41% | 0.00 |
| 2025-05-20 | 3.17 | 3.20 | 0.04 | 1.27% | 3.15 | 3.21 | 209192 | 6668.38 | 1.77% | 1.00 |
| 2025-05-19 | 3.14 | 3.16 | 0.01 | 0.32% | 3.11 | 3.17 | 194774 | 6124.54 | 1.65% | 0.00 |
| 2025-05-16 | 3.09 | 3.15 | 0.06 | 1.94% | 3.06 | 3.16 | 270173 | 8429.52 | 2.29% | 4.00 |
| 2025-05-15 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.11 | 187538 | 5793.32 | 1.59% | 38.00 |
| 2025-05-14 | 3.07 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 164134 | 5034.85 | 1.39% | 0.00 |
| 2025-05-13 | 3.08 | 3.07 | 0.01 | 0.33% | 3.04 | 3.09 | 120663 | 3703.31 | 1.02% | 0.00 |
| 2025-05-12 | 3.06 | 3.06 | 0.00 | 0.00% | 3.01 | 3.08 | 152843 | 4641.61 | 1.29% | 0.00 |
| 2025-05-09 | 3.08 | 3.06 | -0.01 | -0.33% | 3.04 | 3.09 | 160642 | 4925.40 | 1.36% | 0.00 |
| 2025-05-08 | 3.02 | 3.07 | 0.04 | 1.32% | 3.00 | 3.08 | 178657 | 5467.25 | 1.51% | 5.00 |
| 2025-05-07 | 3.01 | 3.03 | 0.04 | 1.34% | 3.00 | 3.04 | 193474 | 5844.68 | 1.64% | 0.00 |
| 2025-05-06 | 2.92 | 2.99 | 0.09 | 3.10% | 2.92 | 2.99 | 191697 | 5673.61 | 1.62% | 0.00 |
| 2025-04-30 | 2.90 | 2.90 | 0.00 | 0.00% | 2.89 | 2.94 | 131237 | 3821.01 | 1.11% | 0.00 |
| 2025-04-29 | 2.88 | 2.90 | 0.00 | 0.00% | 2.88 | 2.94 | 131308 | 3820.91 | 1.11% | 0.00 |
| 2025-04-28 | 3.01 | 2.90 | -0.12 | -3.97% | 2.89 | 3.01 | 257117 | 7517.46 | 2.18% | 1.00 |
| 2025-04-25 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.06 | 176556 | 5349.22 | 1.49% | 0.00 |
| 2025-04-24 | 3.01 | 3.04 | 0.02 | 0.66% | 3.00 | 3.09 | 232810 | 7095.48 | 1.97% | 0.00 |
| 2025-04-23 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.08 | 263082 | 7992.40 | 2.23% | 0.00 |
| 2025-04-22 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 162183 | 4869.96 | 1.37% | 0.00 |
| 2025-04-21 | 2.96 | 2.99 | 0.02 | 0.67% | 2.92 | 3.00 | 133369 | 3969.18 | 1.13% | 0.00 |
| 2025-04-18 | 2.97 | 2.97 | 0.00 | 0.00% | 2.95 | 3.02 | 121878 | 3625.07 | 1.03% | 0.00 |
| 2025-04-17 | 2.96 | 2.97 | 0.01 | 0.34% | 2.93 | 3.01 | 119281 | 3554.18 | 1.01% | 0.00 |
| 2025-04-16 | 3.03 | 2.96 | -0.08 | -2.63% | 2.92 | 3.03 | 166335 | 4940.66 | 1.41% | 0.00 |
| 2025-04-15 | 3.03 | 3.04 | 0.01 | 0.33% | 2.99 | 3.05 | 156014 | 4712.53 | 1.32% | 0.00 |
| 2025-04-14 | 3.00 | 3.03 | 0.05 | 1.68% | 2.99 | 3.05 | 185706 | 5612.60 | 1.57% | 0.00 |
| 2025-04-11 | 3.00 | 2.98 | -0.04 | -1.32% | 2.97 | 3.03 | 186191 | 5568.91 | 1.58% | 0.00 |
| 2025-04-10 | 2.99 | 3.02 | 0.06 | 2.03% | 2.97 | 3.07 | 243445 | 7367.08 | 2.06% | 0.00 |
| 2025-04-09 | 2.86 | 2.96 | 0.06 | 2.07% | 2.71 | 2.97 | 265514 | 7565.75 | 2.25% | 0.00 |
| 2025-04-08 | 2.86 | 2.90 | 0.09 | 3.20% | 2.83 | 2.94 | 255884 | 7391.82 | 2.17% | 0.00 |
| 2025-04-07 | 3.14 | 2.81 | -0.44 | -13.54% | 2.71 | 3.14 | 515203 | 15117.52 | 4.36% | 0.00 |
| 2025-04-03 | 3.16 | 3.25 | 0.07 | 2.20% | 3.16 | 3.27 | 270410 | 8758.99 | 2.29% | 4.00 |
| 2025-04-02 | 3.21 | 3.18 | -0.03 | -0.93% | 3.16 | 3.23 | 155282 | 4949.46 | 1.31% | 0.00 |
| 2025-04-01 | 3.10 | 3.21 | 0.12 | 3.88% | 3.10 | 3.26 | 335960 | 10786.10 | 2.84% | 4.00 |
| 2025-03-31 | 3.14 | 3.09 | -0.08 | -2.52% | 3.06 | 3.16 | 171927 | 5332.78 | 1.46% | 0.00 |
| 2025-03-28 | 3.20 | 3.17 | -0.05 | -1.55% | 3.16 | 3.26 | 206567 | 6623.94 | 1.75% | 0.00 |
| 2025-03-27 | 3.21 | 3.22 | 0.02 | 0.63% | 3.13 | 3.23 | 182039 | 5815.98 | 1.54% | 0.00 |
| 2025-03-26 | 3.15 | 3.20 | 0.04 | 1.27% | 3.14 | 3.22 | 161299 | 5155.61 | 1.37% | 0.00 |
| 2025-03-25 | 3.13 | 3.16 | 0.03 | 0.96% | 3.10 | 3.17 | 132481 | 4149.55 | 1.12% | 0.00 |
| 2025-03-24 | 3.19 | 3.13 | -0.07 | -2.19% | 3.07 | 3.21 | 206323 | 6473.60 | 1.75% | 0.00 |
| 2025-03-21 | 3.24 | 3.20 | -0.04 | -1.23% | 3.18 | 3.26 | 233711 | 7524.81 | 1.98% | 0.00 |
| 2025-03-20 | 3.21 | 3.24 | 0.04 | 1.25% | 3.20 | 3.27 | 193631 | 6267.02 | 1.64% | 3.00 |
| 2025-03-19 | 3.21 | 3.20 | 0.00 | 0.00% | 3.19 | 3.26 | 202551 | 6513.88 | 1.71% | 0.00 |
| 2025-03-18 | 3.23 | 3.20 | -0.02 | -0.62% | 3.18 | 3.25 | 157215 | 5027.74 | 1.33% | 0.00 |
| 2025-03-17 | 3.21 | 3.22 | 0.01 | 0.31% | 3.20 | 3.25 | 197139 | 6349.10 | 1.67% | 0.00 |
| 2025-03-14 | 3.11 | 3.21 | 0.10 | 3.22% | 3.11 | 3.21 | 281169 | 8888.07 | 2.38% | 0.00 |
| 2025-03-13 | 3.12 | 3.11 | -0.02 | -0.64% | 3.07 | 3.13 | 169108 | 5239.82 | 1.43% | 0.00 |
| 2025-03-12 | 3.11 | 3.13 | 0.02 | 0.64% | 3.09 | 3.16 | 191736 | 5986.30 | 1.62% | 0.00 |
| 2025-03-11 | 3.09 | 3.11 | 0.00 | 0.00% | 3.05 | 3.12 | 176660 | 5459.62 | 1.50% | 0.00 |
| 2025-03-10 | 3.06 | 3.11 | 0.05 | 1.63% | 3.06 | 3.12 | 198072 | 6137.30 | 1.68% | 6.00 |
| 2025-03-07 | 3.09 | 3.06 | -0.04 | -1.29% | 3.05 | 3.10 | 168412 | 5169.50 | 1.43% | 0.00 |
| 2025-03-06 | 3.10 | 3.10 | 0.01 | 0.32% | 3.06 | 3.11 | 231714 | 7151.02 | 1.96% | 0.00 |
| 2025-03-05 | 3.15 | 3.09 | -0.07 | -2.22% | 3.06 | 3.15 | 190845 | 5887.22 | 1.62% | 0.00 |
| 2025-03-04 | 3.17 | 3.16 | -0.01 | -0.32% | 3.12 | 3.17 | 139889 | 4394.86 | 1.18% | 0.00 |
| 2025-03-03 | 3.15 | 3.17 | 0.01 | 0.32% | 3.15 | 3.21 | 148814 | 4734.10 | 1.26% | 0.00 |
| 2025-02-28 | 3.24 | 3.16 | -0.09 | -2.77% | 3.15 | 3.26 | 180405 | 5759.22 | 1.53% | 0.00 |
| 2025-02-27 | 3.26 | 3.25 | -0.01 | -0.31% | 3.20 | 3.28 | 163929 | 5311.10 | 1.39% | 0.00 |
| 2025-02-26 | 3.23 | 3.26 | 0.03 | 0.93% | 3.22 | 3.27 | 141271 | 4581.56 | 1.20% | 0.00 |
| 2025-02-25 | 3.23 | 3.23 | -0.03 | -0.92% | 3.21 | 3.27 | 137834 | 4457.56 | 1.17% | 0.00 |
| 2025-02-24 | 3.24 | 3.26 | 0.02 | 0.62% | 3.20 | 3.28 | 154349 | 5004.02 | 1.31% | 0.00 |
| 2025-02-21 | 3.27 | 3.24 | -0.03 | -0.92% | 3.19 | 3.29 | 166714 | 5375.65 | 1.41% | 0.00 |
| 2025-02-20 | 3.20 | 3.27 | 0.07 | 2.19% | 3.19 | 3.28 | 186408 | 6062.63 | 1.58% | 4.00 |
| 2025-02-19 | 3.22 | 3.20 | 0.00 | 0.00% | 3.18 | 3.23 | 168123 | 5373.97 | 1.42% | 0.00 |
| 2025-02-18 | 3.34 | 3.20 | -0.14 | -4.19% | 3.19 | 3.34 | 226751 | 7380.49 | 1.92% | 0.00 |
| 2025-02-17 | 3.29 | 3.34 | 0.08 | 2.45% | 3.27 | 3.36 | 249390 | 8307.79 | 2.11% | 0.00 |
| 2025-02-14 | 3.23 | 3.26 | 0.04 | 1.24% | 3.22 | 3.30 | 178101 | 5822.27 | 1.51% | 1.00 |
| 2025-02-13 | 3.26 | 3.22 | -0.04 | -1.23% | 3.21 | 3.26 | 148526 | 4810.51 | 1.26% | 0.00 |
| 2025-02-12 | 3.27 | 3.26 | -0.02 | -0.61% | 3.21 | 3.29 | 199608 | 6480.26 | 1.69% | 0.00 |
| 2025-02-11 | 3.33 | 3.28 | -0.06 | -1.80% | 3.25 | 3.35 | 160581 | 5251.43 | 1.36% | 0.00 |
| 2025-02-10 | 3.24 | 3.34 | 0.09 | 2.77% | 3.24 | 3.34 | 238974 | 7886.07 | 2.02% | 0.00 |
| 2025-02-07 | 3.19 | 3.25 | 0.06 | 1.88% | 3.19 | 3.27 | 211330 | 6834.24 | 1.79% | 0.00 |
| 2025-02-06 | 3.16 | 3.19 | 0.03 | 0.95% | 3.11 | 3.19 | 161177 | 5085.73 | 1.36% | 8.00 |
| 2025-02-05 | 3.12 | 3.16 | 0.07 | 2.27% | 3.09 | 3.17 | 199001 | 6256.27 | 1.68% | 0.00 |
| 2025-01-27 | 3.20 | 3.09 | -0.27 | -8.04% | 3.09 | 3.21 | 447702 | 14088.34 | 3.79% | 0.00 |
| 2025-01-24 | 3.35 | 3.36 | 0.01 | 0.30% | 3.32 | 3.38 | 109246 | 3657.91 | 0.92% | 0.00 |
| 2025-01-23 | 3.37 | 3.35 | 0.01 | 0.30% | 3.35 | 3.43 | 130390 | 4420.90 | 1.10% | 0.00 |
| 2025-01-22 | 3.37 | 3.34 | -0.04 | -1.18% | 3.33 | 3.37 | 84400 | 2826.13 | 0.71% | 0.00 |
| 2025-01-21 | 3.42 | 3.38 | -0.04 | -1.17% | 3.35 | 3.44 | 112181 | 3789.01 | 0.95% | 0.00 |
| 2025-01-20 | 3.41 | 3.42 | 0.04 | 1.18% | 3.39 | 3.45 | 133017 | 4553.07 | 1.13% | 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。
