| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 3.39 | 3.38 | -0.02 | -0.59% | 3.35 | 3.41 | 97116 | 3281.21 | 0.82% | 0.00 |
| 2025-01-16 | 3.41 | 3.40 | 0.02 | 0.59% | 3.36 | 3.45 | 165964 | 5655.34 | 1.41% | 0.00 |
| 2025-01-15 | 3.42 | 3.38 | -0.05 | -1.46% | 3.37 | 3.43 | 149816 | 5078.58 | 1.27% | 0.00 |
| 2025-01-14 | 3.33 | 3.43 | 0.10 | 3.00% | 3.33 | 3.43 | 190310 | 6453.53 | 1.61% | 0.00 |
| 2025-01-13 | 3.27 | 3.33 | 0.03 | 0.91% | 3.22 | 3.33 | 134423 | 4421.81 | 1.14% | 0.00 |
| 2025-01-10 | 3.40 | 3.30 | -0.10 | -2.94% | 3.30 | 3.41 | 176810 | 5922.12 | 1.50% | 0.00 |
| 2025-01-09 | 3.38 | 3.40 | -0.02 | -0.58% | 3.36 | 3.46 | 150611 | 5118.44 | 1.28% | 0.00 |
| 2025-01-08 | 3.44 | 3.42 | -0.05 | -1.44% | 3.34 | 3.50 | 211398 | 7259.62 | 1.79% | 0.00 |
| 2025-01-07 | 3.47 | 3.47 | -0.05 | -1.42% | 3.38 | 3.51 | 252123 | 8633.85 | 2.13% | 0.00 |
| 2025-01-06 | 3.38 | 3.52 | 0.16 | 4.76% | 3.31 | 3.55 | 336632 | 11692.07 | 2.85% | 0.00 |
| 2025-01-03 | 3.45 | 3.36 | -0.09 | -2.61% | 3.34 | 3.48 | 176737 | 6021.94 | 1.50% | 0.00 |
| 2025-01-02 | 3.52 | 3.45 | -0.07 | -1.99% | 3.41 | 3.57 | 169463 | 5932.70 | 1.43% | 0.00 |
| 2024-12-31 | 3.61 | 3.52 | -0.10 | -2.76% | 3.52 | 3.64 | 151255 | 5401.54 | 1.28% | 0.00 |
| 2024-12-30 | 3.63 | 3.62 | -0.03 | -0.82% | 3.57 | 3.65 | 150141 | 5409.27 | 1.27% | 0.00 |
| 2024-12-27 | 3.57 | 3.65 | 0.07 | 1.96% | 3.56 | 3.68 | 184614 | 6733.56 | 1.56% | 450.00 |
| 2024-12-26 | 3.55 | 3.58 | 0.01 | 0.28% | 3.52 | 3.61 | 113463 | 4065.62 | 0.96% | 0.00 |
| 2024-12-25 | 3.63 | 3.57 | -0.08 | -2.19% | 3.52 | 3.67 | 193502 | 6911.69 | 1.64% | 0.00 |
| 2024-12-24 | 3.59 | 3.65 | 0.06 | 1.67% | 3.57 | 3.66 | 173964 | 6290.13 | 1.47% | 17.00 |
| 2024-12-23 | 3.82 | 3.59 | -0.23 | -6.02% | 3.57 | 3.82 | 338724 | 12384.50 | 2.87% | 0.00 |
| 2024-12-20 | 3.80 | 3.82 | 0.05 | 1.33% | 3.76 | 3.84 | 208893 | 7945.19 | 1.77% | 0.00 |
| 2024-12-19 | 3.76 | 3.77 | -0.02 | -0.53% | 3.71 | 3.81 | 202368 | 7590.80 | 1.71% | 0.00 |
| 2024-12-18 | 3.84 | 3.79 | -0.02 | -0.52% | 3.76 | 3.84 | 220692 | 8388.58 | 1.87% | 0.00 |
| 2024-12-17 | 4.01 | 3.81 | -0.20 | -4.99% | 3.78 | 4.03 | 400512 | 15529.75 | 3.39% | 0.00 |
| 2024-12-16 | 4.02 | 4.01 | -0.01 | -0.25% | 3.99 | 4.11 | 240621 | 9738.30 | 2.04% | 0.00 |
| 2024-12-13 | 4.13 | 4.02 | -0.13 | -3.13% | 4.02 | 4.13 | 291168 | 11845.02 | 2.47% | 0.00 |
| 2024-12-12 | 4.10 | 4.15 | 0.04 | 0.97% | 4.08 | 4.16 | 339476 | 14028.65 | 2.87% | 0.00 |
| 2024-12-11 | 4.03 | 4.11 | 0.07 | 1.73% | 4.01 | 4.13 | 277261 | 11343.13 | 2.35% | 3.00 |
| 2024-12-10 | 4.15 | 4.04 | -0.02 | -0.49% | 4.02 | 4.17 | 339134 | 13906.17 | 2.87% | 0.00 |
| 2024-12-09 | 4.12 | 4.06 | -0.03 | -0.73% | 4.01 | 4.16 | 352019 | 14332.99 | 2.98% | 0.00 |
| 2024-12-06 | 3.94 | 4.09 | 0.14 | 3.54% | 3.92 | 4.09 | 386033 | 15544.43 | 3.27% | 0.00 |
| 2024-12-05 | 3.90 | 3.95 | 0.03 | 0.77% | 3.89 | 3.95 | 192632 | 7550.05 | 1.63% | 0.00 |
| 2024-12-04 | 4.00 | 3.92 | -0.09 | -2.24% | 3.89 | 4.00 | 299664 | 11841.28 | 2.54% | 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。
