| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 15.59 | 15.50 | -0.16 | -1.02% | 15.23 | 16.54 | 1180750 | 187038.61 | 16.72% | 17.00 |
| 2025-03-31 | 15.20 | 15.66 | 0.61 | 4.05% | 15.01 | 16.25 | 1210327 | 190198.05 | 17.14% | 37.00 |
| 2025-03-28 | 13.94 | 15.05 | 1.11 | 7.96% | 13.66 | 15.60 | 1543730 | 229367.91 | 21.86% | 60.00 |
| 2025-03-27 | 14.80 | 13.94 | 0.80 | 6.09% | 13.81 | 15.10 | 1097943 | 156041.52 | 15.55% | 55.00 |
| 2025-03-26 | 13.13 | 13.14 | -0.13 | -0.98% | 13.08 | 13.27 | 207317 | 27274.67 | 2.94% | 1.00 |
| 2025-03-25 | 13.45 | 13.27 | -0.38 | -2.78% | 13.26 | 13.85 | 285512 | 38605.73 | 4.04% | 8.00 |
| 2025-03-24 | 13.39 | 13.65 | 0.41 | 3.10% | 13.10 | 14.00 | 444511 | 60045.38 | 6.29% | 60.00 |
| 2025-03-21 | 13.23 | 13.24 | 0.07 | 0.53% | 13.22 | 13.60 | 451105 | 60379.15 | 6.39% | 0.00 |
| 2025-03-20 | 13.06 | 13.17 | 0.02 | 0.15% | 12.97 | 13.31 | 292190 | 38532.01 | 4.14% | 0.00 |
| 2025-03-19 | 12.78 | 13.15 | 0.36 | 2.81% | 12.77 | 13.25 | 422260 | 55250.39 | 5.98% | 57.00 |
| 2025-03-18 | 12.92 | 12.79 | -0.11 | -0.85% | 12.77 | 13.03 | 187458 | 24126.50 | 2.65% | 19.00 |
| 2025-03-17 | 13.07 | 12.90 | -0.17 | -1.30% | 12.74 | 13.10 | 242293 | 31200.08 | 3.43% | 2.00 |
| 2025-03-14 | 12.64 | 13.07 | 0.42 | 3.32% | 12.55 | 13.08 | 318754 | 40945.04 | 4.51% | 11.00 |
| 2025-03-13 | 12.70 | 12.65 | -0.09 | -0.71% | 12.48 | 12.95 | 240470 | 30537.93 | 3.40% | 0.00 |
| 2025-03-12 | 13.00 | 12.74 | -0.21 | -1.62% | 12.69 | 13.34 | 435010 | 56586.55 | 6.16% | 0.00 |
| 2025-03-11 | 12.34 | 12.95 | 0.34 | 2.70% | 12.22 | 13.05 | 488569 | 62515.65 | 6.92% | 10.00 |
| 2025-03-10 | 12.49 | 12.61 | 0.53 | 4.39% | 12.47 | 12.90 | 520152 | 65739.91 | 7.36% | 52.00 |
| 2025-03-07 | 12.35 | 12.08 | -0.29 | -2.34% | 12.01 | 12.35 | 211785 | 25687.94 | 3.00% | 0.00 |
| 2025-03-06 | 12.23 | 12.37 | 0.24 | 1.98% | 12.13 | 12.39 | 207127 | 25488.82 | 2.93% | 0.00 |
| 2025-03-05 | 12.21 | 12.13 | -0.14 | -1.14% | 11.98 | 12.22 | 156708 | 18946.79 | 2.22% | 0.00 |
| 2025-03-04 | 12.03 | 12.27 | 0.13 | 1.07% | 11.96 | 12.30 | 153978 | 18694.46 | 2.18% | 7.00 |
| 2025-03-03 | 12.01 | 12.14 | 0.16 | 1.34% | 11.93 | 12.24 | 178267 | 21623.07 | 2.52% | 0.00 |
| 2025-02-28 | 12.47 | 11.98 | -0.53 | -4.24% | 11.95 | 12.49 | 253715 | 30952.30 | 3.59% | 0.00 |
| 2025-02-27 | 12.81 | 12.51 | -0.21 | -1.65% | 12.28 | 12.81 | 248624 | 31108.83 | 3.52% | 0.00 |
| 2025-02-26 | 12.44 | 12.72 | 0.26 | 2.09% | 12.44 | 12.75 | 271209 | 34179.41 | 3.84% | 0.00 |
| 2025-02-25 | 12.33 | 12.46 | -0.12 | -0.95% | 12.31 | 12.58 | 224888 | 27990.69 | 3.18% | 25.00 |
| 2025-02-24 | 12.85 | 12.58 | -0.28 | -2.18% | 12.46 | 12.92 | 348183 | 43990.39 | 4.93% | 0.00 |
| 2025-02-21 | 12.80 | 12.86 | 0.04 | 0.31% | 12.65 | 13.04 | 355099 | 45454.88 | 5.03% | 14.00 |
| 2025-02-20 | 12.92 | 12.82 | -0.17 | -1.31% | 12.80 | 13.49 | 437806 | 57338.94 | 6.20% | 0.00 |
| 2025-02-19 | 12.69 | 12.99 | 0.17 | 1.33% | 12.58 | 13.22 | 457650 | 59186.92 | 6.48% | 0.00 |
| 2025-02-18 | 13.54 | 12.82 | -0.85 | -6.22% | 12.77 | 13.66 | 587352 | 76944.59 | 8.32% | 12.00 |
| 2025-02-17 | 14.00 | 13.67 | 0.69 | 5.32% | 13.48 | 14.44 | 1055846 | 147185.38 | 14.95% | 14.00 |
| 2025-02-14 | 12.20 | 12.98 | 0.82 | 6.74% | 12.17 | 13.07 | 640881 | 81789.05 | 9.07% | 25.00 |
| 2025-02-13 | 12.27 | 12.16 | -0.05 | -0.41% | 12.12 | 12.35 | 194620 | 23809.87 | 2.76% | 19.00 |
| 2025-02-12 | 12.24 | 12.21 | -0.07 | -0.57% | 12.12 | 12.36 | 250667 | 30663.32 | 3.55% | 0.00 |
| 2025-02-11 | 12.51 | 12.28 | -0.39 | -3.08% | 12.22 | 12.66 | 252626 | 31138.00 | 3.58% | 0.00 |
| 2025-02-10 | 12.25 | 12.67 | 0.46 | 3.77% | 12.10 | 12.78 | 426560 | 53071.95 | 6.04% | 14.00 |
| 2025-02-07 | 11.53 | 12.21 | 0.65 | 5.62% | 11.50 | 12.54 | 424430 | 51130.07 | 6.01% | 13.00 |
| 2025-02-06 | 11.45 | 11.56 | 0.12 | 1.05% | 11.21 | 11.60 | 205956 | 23548.44 | 2.92% | 0.00 |
| 2025-02-05 | 11.33 | 11.44 | 0.16 | 1.42% | 11.29 | 11.50 | 120676 | 13768.78 | 1.71% | 40.00 |
| 2025-01-27 | 11.65 | 11.28 | -0.20 | -1.74% | 11.24 | 11.69 | 145555 | 16625.70 | 2.06% | 25.00 |
| 2025-01-24 | 11.51 | 11.48 | 0.03 | 0.26% | 11.32 | 11.54 | 133369 | 15293.56 | 1.89% | 0.00 |
| 2025-01-23 | 11.70 | 11.45 | -0.09 | -0.78% | 11.44 | 11.80 | 143578 | 16674.78 | 2.03% | 0.00 |
| 2025-01-22 | 11.68 | 11.54 | -0.24 | -2.04% | 11.45 | 11.83 | 139308 | 16198.26 | 1.97% | 10.00 |
| 2025-01-21 | 11.93 | 11.78 | -0.05 | -0.42% | 11.60 | 11.99 | 155785 | 18261.49 | 2.21% | 0.00 |
| 2025-01-20 | 11.50 | 11.83 | 0.42 | 3.68% | 11.46 | 12.10 | 305530 | 36287.97 | 4.33% | 0.00 |
| 2025-01-17 | 11.60 | 11.41 | -0.27 | -2.31% | 11.38 | 11.63 | 158295 | 18169.81 | 2.24% | 14.00 |
| 2025-01-16 | 11.55 | 11.68 | 0.15 | 1.30% | 11.42 | 11.82 | 180461 | 21028.98 | 2.56% | 25.00 |
| 2025-01-15 | 11.85 | 11.53 | -0.29 | -2.45% | 11.51 | 11.85 | 196819 | 22893.71 | 2.79% | 0.00 |
| 2025-01-14 | 11.31 | 11.82 | 0.52 | 4.60% | 11.31 | 11.90 | 246173 | 28739.64 | 3.49% | 28.00 |
| 2025-01-13 | 11.21 | 11.30 | -0.13 | -1.14% | 11.11 | 11.43 | 166469 | 18758.09 | 2.36% | 0.00 |
| 2025-01-10 | 12.31 | 11.43 | -0.88 | -7.15% | 11.36 | 12.38 | 366036 | 43000.23 | 5.18% | 41.00 |
| 2025-01-09 | 13.00 | 12.31 | -0.88 | -6.67% | 12.18 | 13.04 | 406187 | 51578.46 | 5.75% | 92.00 |
| 2025-01-08 | 13.13 | 13.19 | 0.09 | 0.69% | 13.00 | 13.52 | 305570 | 40395.09 | 4.33% | 35.00 |
| 2025-01-07 | 13.60 | 13.10 | -0.81 | -5.82% | 12.81 | 13.65 | 468895 | 61398.85 | 6.64% | 40.00 |
| 2025-01-06 | 13.37 | 13.91 | 0.72 | 5.46% | 13.07 | 14.07 | 600346 | 81854.70 | 8.50% | 142.00 |
| 2025-01-03 | 12.83 | 13.19 | 0.39 | 3.05% | 12.82 | 13.61 | 435931 | 57464.03 | 6.17% | 19.00 |
| 2025-01-02 | 13.12 | 12.80 | -0.09 | -0.70% | 12.70 | 13.48 | 363049 | 47794.93 | 5.14% | 11.00 |
| 2024-12-31 | 12.96 | 12.89 | -0.08 | -0.62% | 12.63 | 13.21 | 333721 | 43080.87 | 4.73% | 15.00 |
| 2024-12-30 | 13.50 | 12.97 | -0.33 | -2.48% | 12.89 | 13.55 | 367536 | 48235.55 | 5.20% | 1.00 |
| 2024-12-27 | 13.47 | 13.30 | -0.17 | -1.26% | 13.24 | 13.70 | 339391 | 45604.51 | 4.81% | 0.00 |
| 2024-12-26 | 13.77 | 13.47 | -0.28 | -2.04% | 13.08 | 13.88 | 488938 | 65894.67 | 6.92% | 62.00 |
| 2024-12-25 | 15.27 | 13.75 | -1.52 | -9.95% | 13.66 | 15.48 | 742793 | 106457.87 | 10.52% | 0.00 |
| 2024-12-24 | 15.00 | 15.27 | 0.40 | 2.69% | 14.89 | 15.74 | 698377 | 107605.52 | 9.89% | 0.00 |
| 2024-12-23 | 15.46 | 14.87 | -0.85 | -5.41% | 14.70 | 15.89 | 724922 | 109244.20 | 10.26% | 30.00 |
| 2024-12-20 | 14.10 | 15.72 | 1.71 | 12.21% | 13.78 | 15.95 | 992445 | 150576.23 | 14.05% | 135.00 |
| 2024-12-19 | 13.55 | 14.01 | 0.39 | 2.86% | 13.49 | 14.22 | 539900 | 75561.22 | 7.64% | 20.00 |
| 2024-12-18 | 13.25 | 13.62 | 0.45 | 3.42% | 13.16 | 13.64 | 362331 | 48704.77 | 5.13% | 38.00 |
| 2024-12-17 | 13.47 | 13.17 | -0.26 | -1.94% | 13.06 | 13.56 | 340865 | 45236.87 | 4.83% | 25.00 |
| 2024-12-16 | 12.81 | 13.43 | 0.61 | 4.76% | 12.81 | 13.66 | 432236 | 57224.58 | 6.12% | 31.00 |
| 2024-12-13 | 13.30 | 12.82 | -0.59 | -4.40% | 12.82 | 13.30 | 342251 | 44574.13 | 4.85% | 0.00 |
| 2024-12-12 | 13.25 | 13.41 | 0.18 | 1.36% | 13.16 | 13.44 | 320071 | 42650.36 | 4.53% | 10.00 |
| 2024-12-11 | 13.35 | 13.23 | -0.30 | -2.22% | 13.10 | 13.53 | 388968 | 51777.83 | 5.51% | 0.00 |
| 2024-12-10 | 13.42 | 13.53 | 0.45 | 3.44% | 13.10 | 14.25 | 767128 | 104156.66 | 10.86% | 15.00 |
| 2024-12-09 | 13.04 | 13.08 | 0.19 | 1.47% | 12.95 | 13.35 | 480102 | 63166.28 | 6.80% | 28.00 |
| 2024-12-06 | 12.74 | 12.89 | 0.15 | 1.18% | 12.55 | 12.97 | 357639 | 45756.79 | 5.06% | 48.00 |
| 2024-12-05 | 13.08 | 12.74 | -0.05 | -0.39% | 12.65 | 13.25 | 526930 | 68312.17 | 7.46% | 8.00 |
| 2024-12-04 | 12.59 | 12.79 | 0.29 | 2.32% | 12.33 | 13.15 | 568790 | 73029.26 | 8.05% | 160.00 |
| 2024-12-03 | 12.65 | 12.50 | -0.13 | -1.03% | 12.36 | 12.80 | 316325 | 39702.25 | 4.48% | 15.00 |
| 2024-12-02 | 12.10 | 12.63 | 0.68 | 5.69% | 12.10 | 12.68 | 545513 | 68175.84 | 7.72% | 6.00 |
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。
