| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 20.50 | 20.27 | -0.16 | -0.78% | 20.19 | 21.84 | 1454722 | 303707.06 | 20.60% | 278.00 |
| 2025-07-31 | 19.12 | 20.43 | 1.34 | 7.02% | 19.03 | 21.09 | 1621551 | 327798.84 | 22.96% | 109.00 |
| 2025-07-30 | 19.58 | 19.09 | -0.98 | -4.88% | 18.91 | 19.99 | 1170257 | 228151.83 | 16.57% | 12.00 |
| 2025-07-29 | 19.11 | 20.07 | 0.95 | 4.97% | 18.88 | 20.46 | 1484810 | 295895.44 | 21.02% | 42.00 |
| 2025-07-28 | 18.63 | 19.12 | 0.43 | 2.30% | 18.60 | 19.30 | 716030 | 135819.61 | 10.14% | 3.00 |
| 2025-07-25 | 18.64 | 18.69 | 0.00 | 0.00% | 18.52 | 19.09 | 603962 | 113400.52 | 8.55% | 43.00 |
| 2025-07-24 | 18.67 | 18.69 | 0.09 | 0.48% | 18.57 | 18.96 | 615049 | 115112.80 | 8.71% | 19.00 |
| 2025-07-23 | 18.61 | 18.60 | -0.31 | -1.64% | 18.50 | 19.44 | 852312 | 161419.39 | 12.07% | 13.00 |
| 2025-07-22 | 18.70 | 18.91 | 0.11 | 0.59% | 18.61 | 19.97 | 942116 | 181635.30 | 13.34% | 67.00 |
| 2025-07-21 | 19.05 | 18.80 | -0.48 | -2.49% | 18.72 | 19.24 | 762860 | 144340.56 | 10.80% | 94.00 |
| 2025-07-18 | 19.60 | 19.28 | -0.34 | -1.73% | 19.19 | 19.60 | 800319 | 154939.94 | 11.33% | 179.00 |
| 2025-07-17 | 19.10 | 19.62 | 0.19 | 0.98% | 19.05 | 19.86 | 1217051 | 236510.05 | 17.23% | 217.00 |
| 2025-07-16 | 18.15 | 19.43 | 1.17 | 6.41% | 17.88 | 19.48 | 1403406 | 264801.34 | 19.87% | 14.00 |
| 2025-07-15 | 18.70 | 18.26 | -0.63 | -3.34% | 18.17 | 18.72 | 737900 | 135352.75 | 10.45% | 40.00 |
| 2025-07-14 | 18.28 | 18.89 | 0.38 | 2.05% | 17.88 | 19.10 | 1045727 | 193454.98 | 14.81% | 50.00 |
| 2025-07-11 | 18.27 | 18.51 | 0.27 | 1.48% | 18.26 | 18.91 | 1006840 | 186935.88 | 14.26% | 59.00 |
| 2025-07-10 | 18.50 | 18.24 | -0.52 | -2.77% | 18.00 | 18.84 | 912502 | 167717.44 | 12.92% | 55.00 |
| 2025-07-09 | 17.86 | 18.76 | 0.32 | 1.74% | 17.71 | 19.16 | 1395587 | 256548.09 | 19.76% | 162.00 |
| 2025-07-08 | 18.80 | 18.44 | -0.44 | -2.33% | 18.27 | 19.66 | 1449558 | 272885.38 | 20.52% | 75.00 |
| 2025-07-07 | 18.98 | 18.88 | 0.39 | 2.11% | 18.79 | 20.00 | 1576997 | 305642.06 | 22.33% | 119.00 |
| 2025-07-04 | 18.23 | 18.49 | 0.31 | 1.71% | 17.81 | 19.53 | 1645174 | 307996.19 | 23.29% | 71.00 |
| 2025-07-03 | 17.32 | 18.18 | 0.69 | 3.95% | 17.10 | 18.36 | 1391955 | 250148.36 | 19.71% | 45.00 |
| 2025-07-02 | 17.18 | 17.49 | 0.24 | 1.39% | 17.08 | 18.05 | 1044370 | 183002.52 | 14.79% | 63.00 |
| 2025-07-01 | 17.40 | 17.25 | 0.70 | 4.23% | 16.99 | 17.96 | 1289854 | 223835.31 | 18.26% | 8.00 |
| 2025-06-30 | 16.28 | 16.55 | 0.30 | 1.85% | 15.88 | 16.56 | 583799 | 95145.98 | 8.27% | 16.00 |
| 2025-06-27 | 16.32 | 16.25 | -0.03 | -0.18% | 16.12 | 16.50 | 437822 | 71318.83 | 6.20% | 52.00 |
| 2025-06-26 | 16.58 | 16.28 | -0.22 | -1.33% | 15.75 | 16.68 | 740281 | 120184.08 | 10.48% | 14.00 |
| 2025-06-25 | 16.23 | 16.50 | 0.32 | 1.98% | 16.09 | 16.98 | 849682 | 140620.92 | 12.03% | 0.00 |
| 2025-06-24 | 16.08 | 16.18 | -0.13 | -0.80% | 16.08 | 16.56 | 653880 | 106494.98 | 9.26% | 15.00 |
| 2025-06-23 | 16.07 | 16.31 | 0.13 | 0.80% | 15.85 | 16.43 | 578567 | 93580.41 | 8.19% | 28.00 |
| 2025-06-20 | 16.35 | 16.18 | 0.05 | 0.31% | 15.88 | 16.63 | 711384 | 115963.05 | 10.07% | 25.00 |
| 2025-06-19 | 17.90 | 16.13 | -2.04 | -11.23% | 15.95 | 18.05 | 1290741 | 216074.02 | 18.28% | 82.00 |
| 2025-06-18 | 16.93 | 18.17 | 0.61 | 3.47% | 16.82 | 18.20 | 1381212 | 245793.36 | 19.56% | 345.00 |
| 2025-06-17 | 17.80 | 17.56 | 0.17 | 0.98% | 17.09 | 18.48 | 1505055 | 268154.81 | 21.31% | 76.00 |
| 2025-06-16 | 16.62 | 17.39 | 0.79 | 4.76% | 16.52 | 17.99 | 1123790 | 194600.12 | 15.91% | 2.00 |
| 2025-06-13 | 16.89 | 16.60 | -0.52 | -3.04% | 16.55 | 17.95 | 1186815 | 203442.44 | 16.80% | 35.00 |
| 2025-06-12 | 16.83 | 17.12 | 0.12 | 0.71% | 16.66 | 17.40 | 1281983 | 218507.16 | 18.15% | 65.00 |
| 2025-06-11 | 17.52 | 17.00 | -0.81 | -4.55% | 16.85 | 17.82 | 1310238 | 224306.92 | 18.55% | 31.00 |
| 2025-06-10 | 16.20 | 17.81 | 2.13 | 13.58% | 16.00 | 18.45 | 2053294 | 350826.12 | 29.07% | 91.00 |
| 2025-06-09 | 14.75 | 15.68 | 0.89 | 6.02% | 14.75 | 16.27 | 1153575 | 179996.06 | 16.33% | 7.00 |
| 2025-06-06 | 14.58 | 14.79 | 0.25 | 1.72% | 14.38 | 15.44 | 808007 | 120735.80 | 11.44% | 28.00 |
| 2025-06-05 | 14.86 | 14.54 | -0.26 | -1.76% | 14.40 | 14.94 | 444339 | 64872.83 | 6.29% | 16.00 |
| 2025-06-04 | 14.87 | 14.80 | -0.19 | -1.27% | 14.65 | 14.98 | 482216 | 71274.37 | 6.83% | 87.00 |
| 2025-06-03 | 14.06 | 14.99 | 0.70 | 4.90% | 14.06 | 15.09 | 844048 | 125738.70 | 11.95% | 36.00 |
| 2025-05-30 | 14.20 | 14.29 | -0.02 | -0.14% | 14.16 | 14.79 | 536476 | 77445.02 | 7.60% | 13.00 |
| 2025-05-29 | 13.72 | 14.31 | 0.58 | 4.22% | 13.58 | 14.50 | 551874 | 78298.41 | 7.81% | 7.00 |
| 2025-05-28 | 14.00 | 13.73 | -0.41 | -2.90% | 13.66 | 14.05 | 291672 | 40243.68 | 4.13% | 13.00 |
| 2025-05-27 | 13.61 | 14.14 | 0.52 | 3.82% | 13.47 | 14.27 | 430098 | 59958.05 | 6.09% | 2.00 |
| 2025-05-26 | 13.90 | 13.62 | -0.33 | -2.37% | 13.46 | 14.00 | 305596 | 41661.76 | 4.33% | 20.00 |
| 2025-05-23 | 13.69 | 13.95 | 0.26 | 1.90% | 13.69 | 14.28 | 422022 | 59238.79 | 5.98% | 67.00 |
| 2025-05-22 | 14.03 | 13.69 | -0.52 | -3.66% | 13.65 | 14.07 | 383180 | 52987.99 | 5.43% | 35.00 |
| 2025-05-21 | 14.30 | 14.21 | -0.16 | -1.11% | 14.16 | 14.59 | 386835 | 55465.50 | 5.48% | 32.00 |
| 2025-05-20 | 14.16 | 14.37 | 0.22 | 1.55% | 14.15 | 14.66 | 385168 | 55701.98 | 5.45% | 21.00 |
| 2025-05-19 | 14.39 | 14.15 | -0.24 | -1.67% | 14.03 | 14.43 | 229947 | 32525.54 | 3.26% | 17.00 |
| 2025-05-16 | 14.19 | 14.39 | 0.30 | 2.13% | 13.95 | 14.44 | 293294 | 41762.31 | 4.15% | 0.00 |
| 2025-05-15 | 14.28 | 14.09 | -0.29 | -2.02% | 13.99 | 14.36 | 261341 | 37050.56 | 3.70% | 20.00 |
| 2025-05-14 | 14.26 | 14.38 | 0.10 | 0.70% | 14.14 | 14.50 | 264809 | 37884.67 | 3.75% | 0.00 |
| 2025-05-13 | 14.66 | 14.28 | -0.41 | -2.79% | 14.24 | 14.69 | 397039 | 57234.14 | 5.62% | 0.00 |
| 2025-05-12 | 14.47 | 14.69 | 0.10 | 0.69% | 14.28 | 15.09 | 517889 | 75665.97 | 7.33% | 14.00 |
| 2025-05-09 | 15.20 | 14.59 | -0.61 | -4.01% | 14.58 | 15.20 | 536583 | 79710.45 | 7.60% | 52.00 |
| 2025-05-08 | 14.78 | 15.20 | 0.40 | 2.70% | 14.60 | 15.33 | 946988 | 141961.30 | 13.41% | 54.00 |
| 2025-05-07 | 14.35 | 14.80 | 0.40 | 2.78% | 14.15 | 15.19 | 908487 | 132240.75 | 12.86% | 11.00 |
| 2025-05-06 | 13.98 | 14.40 | 0.61 | 4.42% | 13.84 | 14.63 | 480141 | 68570.62 | 6.80% | 1.00 |
| 2025-04-30 | 14.04 | 13.79 | -0.13 | -0.93% | 13.77 | 14.39 | 324218 | 45329.64 | 4.59% | 0.00 |
| 2025-04-29 | 14.26 | 13.92 | -0.30 | -2.11% | 13.88 | 14.26 | 345764 | 48565.52 | 4.90% | 8.00 |
| 2025-04-28 | 14.80 | 14.22 | -0.38 | -2.60% | 13.82 | 14.88 | 534357 | 75784.02 | 7.57% | 0.00 |
| 2025-04-25 | 14.74 | 14.60 | -0.05 | -0.34% | 14.31 | 14.81 | 411348 | 59832.96 | 5.82% | 127.00 |
| 2025-04-24 | 14.65 | 14.65 | 0.33 | 2.30% | 14.52 | 14.92 | 466047 | 68508.23 | 6.60% | 0.00 |
| 2025-04-23 | 14.21 | 14.32 | 0.14 | 0.99% | 14.19 | 14.52 | 406359 | 58342.90 | 5.75% | 1.00 |
| 2025-04-22 | 13.73 | 14.18 | 0.46 | 3.35% | 13.61 | 14.44 | 618954 | 87521.44 | 8.76% | 83.00 |
| 2025-04-21 | 12.94 | 13.72 | 0.87 | 6.77% | 12.59 | 13.74 | 597419 | 79520.38 | 8.46% | 17.00 |
| 2025-04-18 | 13.27 | 12.85 | 0.00 | 0.00% | 12.66 | 13.53 | 533543 | 69880.10 | 7.55% | 14.00 |
| 2025-04-17 | 12.90 | 12.85 | -0.15 | -1.15% | 12.82 | 13.12 | 225176 | 29196.75 | 3.19% | 14.00 |
| 2025-04-16 | 13.52 | 13.00 | -0.52 | -3.85% | 12.81 | 13.52 | 326085 | 42640.50 | 4.62% | 0.00 |
| 2025-04-15 | 13.28 | 13.52 | 0.10 | 0.75% | 13.05 | 13.54 | 395697 | 52798.44 | 5.60% | 0.00 |
| 2025-04-14 | 13.84 | 13.42 | 0.13 | 0.98% | 13.36 | 13.95 | 539319 | 73616.90 | 7.64% | 26.00 |
| 2025-04-11 | 12.33 | 13.29 | 0.73 | 5.81% | 12.31 | 13.66 | 688809 | 89958.45 | 9.75% | 120.00 |
| 2025-04-10 | 12.51 | 12.56 | 0.42 | 3.46% | 12.47 | 12.94 | 708326 | 89973.55 | 10.03% | 28.00 |
| 2025-04-09 | 12.10 | 12.14 | -0.86 | -6.62% | 10.50 | 12.32 | 1017302 | 117494.99 | 14.40% | 20.00 |
| 2025-04-08 | 12.83 | 13.00 | 0.52 | 4.17% | 12.63 | 13.41 | 783492 | 101530.08 | 11.09% | 15.00 |
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。
