| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.90 | 18.01 | 0.05 | 0.28% | 17.69 | 18.07 | 167256 | 29913.10 | 2.24% | 0.00 |
| 2025-12-16 | 18.59 | 17.96 | -0.62 | -3.34% | 17.83 | 18.59 | 210541 | 37967.63 | 2.82% | 1.00 |
| 2025-12-15 | 19.13 | 18.58 | -0.49 | -2.57% | 18.52 | 19.27 | 239267 | 45073.98 | 3.21% | 0.00 |
| 2025-12-12 | 18.75 | 19.07 | 0.32 | 1.71% | 18.65 | 19.20 | 338652 | 64498.25 | 4.54% | 27.00 |
| 2025-12-11 | 19.10 | 18.75 | -0.15 | -0.79% | 18.75 | 19.16 | 168391 | 31872.21 | 2.26% | 0.00 |
| 2025-12-10 | 18.98 | 18.90 | -0.11 | -0.58% | 18.70 | 19.00 | 166741 | 31374.78 | 2.24% | 0.00 |
| 2025-12-09 | 19.30 | 19.01 | -0.19 | -0.99% | 19.00 | 19.62 | 263554 | 50877.49 | 3.53% | 0.00 |
| 2025-12-08 | 19.02 | 19.20 | 0.30 | 1.59% | 19.01 | 19.45 | 308492 | 59299.91 | 4.14% | 0.00 |
| 2025-12-05 | 18.30 | 18.90 | 0.55 | 3.00% | 18.13 | 18.95 | 248729 | 46325.21 | 3.34% | 1.00 |
| 2025-12-04 | 18.31 | 18.35 | 0.04 | 0.22% | 18.15 | 18.44 | 143169 | 26206.82 | 1.92% | 11.00 |
| 2025-12-03 | 18.62 | 18.31 | -0.36 | -1.93% | 18.27 | 18.93 | 187670 | 34710.25 | 2.52% | 10.00 |
| 2025-12-02 | 18.80 | 18.67 | -0.11 | -0.59% | 18.41 | 18.96 | 247972 | 46224.08 | 3.33% | 0.00 |
| 2025-12-01 | 18.38 | 18.78 | 0.40 | 2.18% | 18.38 | 19.06 | 296322 | 55747.02 | 3.97% | 47.00 |
| 2025-11-28 | 18.46 | 18.38 | -0.10 | -0.54% | 18.15 | 18.47 | 179184 | 32807.73 | 2.40% | 12.00 |
| 2025-11-27 | 18.29 | 18.48 | 0.01 | 0.05% | 18.29 | 18.67 | 181774 | 33624.73 | 2.44% | 3.00 |
| 2025-11-26 | 18.60 | 18.47 | -0.08 | -0.43% | 18.42 | 19.02 | 295334 | 55367.01 | 3.96% | 3.00 |
| 2025-11-25 | 18.22 | 18.55 | 0.35 | 1.92% | 18.10 | 18.77 | 231491 | 42920.70 | 3.10% | 2.00 |
| 2025-11-24 | 17.85 | 18.20 | 0.46 | 2.59% | 17.83 | 18.24 | 230103 | 41550.53 | 3.09% | 10.00 |
| 2025-11-21 | 18.40 | 17.74 | -0.86 | -4.62% | 17.74 | 18.65 | 320122 | 57714.45 | 4.29% | 0.00 |
| 2025-11-20 | 18.87 | 18.60 | -0.22 | -1.17% | 18.53 | 18.96 | 193439 | 36170.36 | 2.59% | 0.00 |
| 2025-11-19 | 19.18 | 18.82 | -0.31 | -1.62% | 18.69 | 19.23 | 265746 | 50078.46 | 3.56% | 0.00 |
| 2025-11-18 | 19.50 | 19.13 | -0.27 | -1.39% | 19.09 | 19.69 | 241195 | 46528.77 | 3.23% | 5.00 |
| 2025-11-17 | 19.81 | 19.40 | -0.66 | -3.29% | 19.40 | 19.83 | 367367 | 71655.52 | 4.93% | 1.00 |
| 2025-11-14 | 19.66 | 20.06 | 0.03 | 0.15% | 19.66 | 20.57 | 429573 | 86677.67 | 5.76% | 13.00 |
| 2025-11-13 | 20.15 | 20.03 | -0.04 | -0.20% | 19.50 | 20.20 | 374938 | 74481.48 | 5.03% | 0.00 |
| 2025-11-12 | 20.15 | 20.07 | 0.07 | 0.35% | 20.01 | 20.50 | 323595 | 65527.81 | 4.34% | 0.00 |
| 2025-11-11 | 20.39 | 20.00 | -0.34 | -1.67% | 19.85 | 20.45 | 361333 | 72564.26 | 4.85% | 5.00 |
| 2025-11-10 | 20.11 | 20.34 | -0.13 | -0.64% | 20.08 | 20.58 | 282778 | 57535.38 | 3.79% | 0.00 |
| 2025-11-07 | 20.60 | 20.47 | -0.36 | -1.73% | 20.47 | 21.12 | 331983 | 68731.98 | 4.45% | 74.00 |
| 2025-11-06 | 21.00 | 20.83 | -0.46 | -2.16% | 20.80 | 21.15 | 396488 | 82790.18 | 5.32% | 15.00 |
| 2025-11-05 | 20.80 | 21.29 | 0.27 | 1.28% | 20.70 | 21.66 | 445042 | 94574.73 | 5.97% | 6.00 |
| 2025-11-04 | 21.98 | 21.02 | -1.08 | -4.89% | 21.01 | 22.10 | 623522 | 132829.28 | 8.36% | 13.00 |
| 2025-11-03 | 21.30 | 22.10 | 1.04 | 4.94% | 20.87 | 22.35 | 869964 | 189112.02 | 11.67% | 53.00 |
| 2025-10-31 | 20.10 | 21.06 | 1.05 | 5.25% | 20.10 | 21.50 | 859027 | 179334.95 | 11.52% | 68.00 |
| 2025-10-30 | 21.30 | 20.01 | -2.28 | -10.23% | 20.00 | 21.30 | 1135380 | 232673.03 | 15.23% | 54.00 |
| 2025-10-29 | 21.26 | 22.29 | 0.94 | 4.40% | 21.00 | 22.33 | 686125 | 149817.66 | 9.20% | 14.00 |
| 2025-10-28 | 21.68 | 21.35 | -0.44 | -2.02% | 21.27 | 21.77 | 378125 | 81250.48 | 5.07% | 17.00 |
| 2025-10-27 | 21.12 | 21.79 | 0.87 | 4.16% | 21.12 | 21.99 | 595155 | 129161.45 | 7.98% | 77.00 |
| 2025-10-24 | 21.17 | 20.92 | -0.35 | -1.65% | 20.85 | 21.36 | 411434 | 86458.80 | 5.52% | 32.00 |
| 2025-10-23 | 21.50 | 21.27 | -0.36 | -1.66% | 20.77 | 22.12 | 434209 | 92200.21 | 5.82% | 62.00 |
| 2025-10-22 | 21.20 | 21.63 | 0.18 | 0.84% | 21.20 | 22.05 | 476192 | 103350.35 | 6.39% | 31.00 |
| 2025-10-21 | 21.07 | 21.45 | 0.21 | 0.99% | 20.80 | 21.60 | 422335 | 89726.48 | 5.66% | 0.00 |
| 2025-10-20 | 21.40 | 21.24 | -0.10 | -0.47% | 21.00 | 21.80 | 393492 | 83858.38 | 5.28% | 0.00 |
| 2025-10-17 | 21.87 | 21.34 | -0.40 | -1.84% | 21.30 | 22.28 | 520855 | 113412.80 | 6.98% | 6.00 |
| 2025-10-16 | 21.60 | 21.74 | -0.06 | -0.28% | 21.41 | 22.54 | 693263 | 152223.97 | 9.30% | 25.00 |
| 2025-10-15 | 20.26 | 21.80 | 1.59 | 7.87% | 20.18 | 22.25 | 789561 | 168957.77 | 10.59% | 24.00 |
| 2025-10-14 | 20.96 | 20.21 | -0.72 | -3.44% | 20.20 | 21.35 | 322442 | 66705.21 | 4.32% | 2.00 |
| 2025-10-13 | 19.78 | 20.93 | -0.18 | -0.85% | 19.78 | 21.13 | 305910 | 63441.75 | 4.10% | 8.00 |
| 2025-10-10 | 21.65 | 21.11 | -0.72 | -3.30% | 21.01 | 21.73 | 284700 | 60796.33 | 3.82% | 28.00 |
| 2025-10-09 | 21.34 | 21.83 | 0.50 | 2.34% | 21.10 | 21.99 | 403400 | 87001.83 | 5.41% | 11.00 |
| 2025-09-30 | 21.01 | 21.33 | 0.32 | 1.52% | 20.94 | 21.40 | 324037 | 68948.80 | 4.35% | 10.00 |
| 2025-09-29 | 20.76 | 21.01 | 0.05 | 0.24% | 20.53 | 21.10 | 454174 | 94725.73 | 6.09% | 5.00 |
| 2025-09-26 | 22.38 | 20.96 | -2.16 | -9.34% | 20.85 | 22.46 | 920234 | 198313.95 | 12.34% | 17.00 |
| 2025-09-25 | 23.42 | 23.12 | -0.38 | -1.62% | 23.07 | 23.88 | 415828 | 97386.28 | 5.58% | 21.00 |
| 2025-09-24 | 23.00 | 23.50 | 0.31 | 1.34% | 22.91 | 23.64 | 392118 | 91606.34 | 5.26% | 0.00 |
| 2025-09-23 | 23.80 | 23.19 | -0.63 | -2.64% | 22.40 | 23.99 | 573489 | 132247.20 | 7.69% | 19.00 |
| 2025-09-22 | 24.22 | 23.82 | -0.32 | -1.33% | 23.57 | 24.82 | 520960 | 125755.07 | 6.99% | 13.00 |
| 2025-09-19 | 24.82 | 24.14 | -0.68 | -2.74% | 23.98 | 25.05 | 504363 | 123174.84 | 6.76% | 1.00 |
| 2025-09-18 | 24.28 | 24.82 | 0.66 | 2.73% | 23.91 | 25.43 | 924472 | 229465.62 | 12.40% | 127.00 |
| 2025-09-17 | 24.03 | 24.16 | -0.03 | -0.12% | 23.95 | 24.52 | 391223 | 94724.40 | 5.25% | 37.00 |
| 2025-09-16 | 24.60 | 24.19 | -0.51 | -2.06% | 23.88 | 24.65 | 507284 | 122778.87 | 6.80% | 2.00 |
| 2025-09-15 | 25.00 | 24.70 | -0.46 | -1.83% | 24.66 | 25.21 | 513690 | 127719.73 | 6.89% | 37.00 |
| 2025-09-12 | 24.23 | 25.16 | 0.84 | 3.45% | 24.20 | 25.39 | 876907 | 217366.78 | 11.76% | 91.00 |
| 2025-09-11 | 23.47 | 24.32 | 0.12 | 0.50% | 22.50 | 24.34 | 684116 | 161685.17 | 9.17% | 1.00 |
| 2025-09-10 | 24.00 | 24.20 | 0.17 | 0.71% | 23.91 | 24.57 | 420434 | 101654.14 | 5.64% | 15.00 |
| 2025-09-09 | 24.38 | 24.03 | -0.41 | -1.68% | 24.01 | 25.25 | 572625 | 140643.30 | 7.68% | 97.00 |
| 2025-09-08 | 24.93 | 24.44 | -0.49 | -1.97% | 24.22 | 25.39 | 539120 | 132962.84 | 7.23% | 32.00 |
| 2025-09-05 | 24.58 | 24.93 | 0.35 | 1.42% | 23.89 | 25.00 | 600324 | 147359.03 | 8.05% | 36.00 |
| 2025-09-04 | 25.50 | 24.58 | -0.78 | -3.08% | 24.06 | 25.88 | 703728 | 176285.92 | 9.44% | 43.00 |
| 2025-09-03 | 26.50 | 25.36 | -1.34 | -5.02% | 25.28 | 27.04 | 687623 | 178976.92 | 9.22% | 72.00 |
| 2025-09-02 | 27.53 | 26.70 | -0.97 | -3.51% | 26.55 | 28.25 | 869300 | 237931.72 | 11.66% | 24.00 |
| 2025-09-01 | 26.91 | 27.67 | 0.76 | 2.82% | 26.50 | 28.00 | 978776 | 269730.19 | 13.13% | 43.00 |
| 2025-08-29 | 26.17 | 26.91 | 0.87 | 3.34% | 26.10 | 27.27 | 996694 | 267204.22 | 13.37% | 85.00 |
| 2025-08-28 | 25.85 | 26.04 | -0.07 | -0.27% | 24.94 | 26.30 | 981086 | 251039.47 | 13.16% | 24.00 |
| 2025-08-27 | 27.02 | 26.11 | -1.12 | -4.11% | 26.09 | 27.47 | 959926 | 258363.72 | 12.87% | 204.00 |
| 2025-08-26 | 28.58 | 27.23 | -1.72 | -5.94% | 27.14 | 28.94 | 1202080 | 335925.41 | 16.12% | 88.00 |
| 2025-08-25 | 28.00 | 28.95 | 0.63 | 2.22% | 27.81 | 29.32 | 1266682 | 363128.84 | 16.99% | 47.00 |
| 2025-08-22 | 30.00 | 28.32 | -1.63 | -5.44% | 27.40 | 30.03 | 1313843 | 373502.97 | 18.60% | 115.00 |
| 2025-08-21 | 29.63 | 29.95 | 0.75 | 2.57% | 28.97 | 30.70 | 1384606 | 412851.06 | 19.60% | 74.00 |
| 2025-08-20 | 30.00 | 29.20 | -0.06 | -0.21% | 28.38 | 31.19 | 1390930 | 413151.06 | 19.69% | 71.00 |
翰宇药业(300199)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。
