| 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 | 45.08 | 47.59 | 2.54 | 5.64% | 45.08 | 48.88 | 274699 | 130700.93 | 4.82% | 0.00 |
| 2025-05-22 | 45.42 | 45.05 | -0.52 | -1.14% | 44.70 | 45.82 | 99230 | 44793.13 | 1.74% | 1.00 |
| 2025-05-21 | 45.36 | 45.57 | 0.22 | 0.49% | 45.06 | 46.19 | 153172 | 69896.48 | 2.69% | 5.00 |
| 2025-05-20 | 42.42 | 45.35 | 2.87 | 6.76% | 42.31 | 45.79 | 243392 | 109224.60 | 4.27% | 6.00 |
| 2025-05-19 | 42.01 | 42.48 | 0.17 | 0.40% | 41.78 | 42.66 | 63818 | 26961.19 | 1.12% | 0.00 |
| 2025-05-16 | 43.60 | 42.31 | -1.46 | -3.34% | 41.61 | 43.70 | 141143 | 60390.48 | 2.48% | 3.00 |
| 2025-05-15 | 44.06 | 43.77 | -0.46 | -1.04% | 43.73 | 45.11 | 97419 | 43068.51 | 1.71% | 3.00 |
| 2025-05-14 | 44.54 | 44.23 | -0.31 | -0.70% | 43.75 | 44.63 | 102520 | 45151.85 | 1.80% | 5.00 |
| 2025-05-13 | 45.13 | 44.54 | -0.11 | -0.25% | 44.52 | 45.46 | 96190 | 43237.90 | 1.69% | 3.00 |
| 2025-05-12 | 45.05 | 44.65 | -0.14 | -0.31% | 44.37 | 45.22 | 100650 | 44914.22 | 1.77% | 0.00 |
| 2025-05-09 | 45.95 | 44.79 | -1.18 | -2.57% | 44.67 | 46.11 | 78705 | 35558.31 | 1.38% | 3.00 |
| 2025-05-08 | 45.71 | 45.97 | 0.02 | 0.04% | 45.60 | 46.42 | 68868 | 31624.12 | 1.21% | 0.00 |
| 2025-05-07 | 46.45 | 45.95 | 0.00 | 0.00% | 45.58 | 46.59 | 79358 | 36457.73 | 1.39% | 0.00 |
| 2025-05-06 | 45.05 | 45.95 | 1.34 | 3.00% | 44.90 | 46.66 | 87661 | 40117.41 | 1.54% | 0.00 |
| 2025-04-30 | 44.47 | 44.61 | 0.13 | 0.29% | 44.10 | 44.93 | 65503 | 29230.23 | 1.15% | 20.00 |
| 2025-04-29 | 43.52 | 44.48 | 0.33 | 0.75% | 43.36 | 45.08 | 81771 | 36382.95 | 1.43% | 0.00 |
| 2025-04-28 | 44.95 | 44.15 | -0.90 | -2.00% | 44.03 | 44.97 | 61357 | 27246.30 | 1.08% | 0.00 |
| 2025-04-25 | 45.92 | 45.05 | -0.44 | -0.97% | 45.04 | 45.94 | 63349 | 28708.91 | 1.11% | 24.00 |
| 2025-04-24 | 45.33 | 45.49 | 0.16 | 0.35% | 45.04 | 46.19 | 113628 | 51876.69 | 1.99% | 0.00 |
| 2025-04-23 | 44.80 | 45.33 | 1.03 | 2.33% | 44.45 | 45.60 | 106496 | 47918.07 | 1.87% | 32.00 |
| 2025-04-22 | 43.95 | 44.30 | 0.01 | 0.02% | 43.95 | 45.80 | 98234 | 43992.33 | 1.72% | 4.00 |
| 2025-04-21 | 43.60 | 44.29 | 0.40 | 0.91% | 43.41 | 44.63 | 61069 | 26864.71 | 1.07% | 1.00 |
| 2025-04-18 | 43.82 | 43.89 | 0.22 | 0.50% | 43.66 | 44.54 | 46841 | 20586.49 | 0.82% | 8.00 |
| 2025-04-17 | 43.18 | 43.67 | 0.09 | 0.21% | 43.08 | 43.97 | 44876 | 19621.98 | 0.79% | 12.00 |
| 2025-04-16 | 44.31 | 43.58 | -1.06 | -2.37% | 43.05 | 44.50 | 79598 | 34607.67 | 1.40% | 3.00 |
| 2025-04-15 | 45.14 | 44.64 | -0.58 | -1.28% | 44.26 | 45.30 | 74051 | 33060.54 | 1.30% | 0.00 |
| 2025-04-14 | 45.64 | 45.22 | 0.28 | 0.62% | 45.10 | 46.10 | 79423 | 36158.62 | 1.39% | 0.00 |
| 2025-04-11 | 44.52 | 44.94 | 0.15 | 0.33% | 44.23 | 45.45 | 100643 | 45231.82 | 1.77% | 0.00 |
| 2025-04-10 | 45.70 | 44.79 | 0.30 | 0.67% | 44.72 | 45.99 | 140146 | 63548.67 | 2.46% | 6.00 |
| 2025-04-09 | 44.50 | 44.49 | -1.46 | -3.18% | 42.86 | 45.17 | 183511 | 80650.97 | 3.22% | 0.00 |
| 2025-04-08 | 46.56 | 45.95 | 0.15 | 0.33% | 44.89 | 47.18 | 95734 | 44045.55 | 1.68% | 0.00 |
| 2025-04-07 | 48.40 | 45.80 | -5.50 | -10.72% | 43.89 | 49.47 | 158333 | 74317.29 | 2.78% | 0.00 |
| 2025-04-03 | 50.78 | 51.30 | 0.13 | 0.25% | 50.63 | 52.34 | 65322 | 33557.09 | 1.15% | 0.00 |
| 2025-04-02 | 53.00 | 51.17 | -2.50 | -4.66% | 50.89 | 53.58 | 101610 | 52727.53 | 1.78% | 0.00 |
| 2025-04-01 | 51.21 | 53.67 | 2.86 | 5.63% | 50.41 | 54.79 | 144101 | 76750.20 | 2.53% | 13.00 |
| 2025-03-31 | 51.30 | 50.81 | -0.92 | -1.78% | 50.32 | 52.50 | 89134 | 45508.54 | 1.56% | 0.00 |
| 2025-03-28 | 54.92 | 51.73 | -3.66 | -6.61% | 51.73 | 55.89 | 166545 | 89521.93 | 2.94% | 2.00 |
| 2025-03-27 | 53.40 | 55.39 | 2.29 | 4.31% | 53.10 | 55.65 | 111441 | 61023.28 | 1.96% | 0.00 |
| 2025-03-26 | 53.19 | 53.10 | -0.08 | -0.15% | 53.08 | 53.98 | 36152 | 19338.26 | 0.64% | 0.00 |
| 2025-03-25 | 53.87 | 53.18 | -0.73 | -1.35% | 52.80 | 53.91 | 53919 | 28724.10 | 0.95% | 0.00 |
| 2025-03-24 | 54.51 | 53.91 | -0.99 | -1.80% | 53.37 | 54.85 | 58142 | 31397.23 | 1.02% | 0.00 |
| 2025-03-21 | 56.01 | 54.90 | -1.35 | -2.40% | 54.30 | 56.29 | 90131 | 49632.46 | 1.59% | 0.00 |
| 2025-03-20 | 57.50 | 56.25 | -1.48 | -2.56% | 56.01 | 58.00 | 89742 | 50784.26 | 1.58% | 0.00 |
| 2025-03-19 | 58.53 | 57.73 | -1.43 | -2.42% | 57.48 | 59.25 | 99199 | 57871.37 | 1.75% | 0.00 |
| 2025-03-18 | 58.53 | 59.16 | 1.68 | 2.92% | 57.98 | 61.65 | 168474 | 100586.67 | 2.97% | 0.00 |
| 2025-03-17 | 58.23 | 57.48 | -0.72 | -1.24% | 57.41 | 58.47 | 67991 | 39200.13 | 1.20% | 0.00 |
| 2025-03-14 | 55.73 | 58.20 | 2.36 | 4.23% | 55.31 | 58.45 | 136354 | 78605.16 | 2.40% | 0.00 |
| 2025-03-13 | 56.39 | 55.84 | -0.77 | -1.36% | 55.25 | 57.40 | 78900 | 44243.73 | 1.39% | 0.00 |
| 2025-03-12 | 56.24 | 56.61 | 0.71 | 1.27% | 56.06 | 58.31 | 124408 | 71553.16 | 2.19% | 0.00 |
| 2025-03-11 | 55.27 | 55.90 | -0.15 | -0.27% | 54.89 | 55.95 | 82961 | 45837.30 | 1.46% | 0.00 |
| 2025-03-10 | 57.49 | 56.05 | -0.72 | -1.27% | 55.37 | 58.20 | 88265 | 49804.24 | 1.56% | 0.00 |
| 2025-03-07 | 57.80 | 56.77 | -1.28 | -2.20% | 56.15 | 57.95 | 81433 | 46344.50 | 1.44% | 1.00 |
| 2025-03-06 | 57.28 | 58.05 | 1.28 | 2.25% | 57.28 | 58.98 | 94222 | 54856.16 | 1.66% | 0.00 |
| 2025-03-05 | 56.88 | 56.77 | -0.07 | -0.12% | 55.99 | 57.48 | 84030 | 47484.16 | 1.48% | 0.00 |
| 2025-03-04 | 56.71 | 56.84 | -0.24 | -0.42% | 56.25 | 57.37 | 75297 | 42724.25 | 1.33% | 0.00 |
| 2025-03-03 | 56.69 | 57.08 | 0.39 | 0.69% | 56.12 | 58.22 | 98816 | 56640.39 | 1.74% | 0.00 |
| 2025-02-28 | 59.46 | 56.69 | -2.82 | -4.74% | 56.18 | 60.19 | 142942 | 82656.73 | 2.52% | 0.00 |
| 2025-02-27 | 59.76 | 59.51 | -0.46 | -0.77% | 58.11 | 61.30 | 147892 | 88087.27 | 2.61% | 0.00 |
| 2025-02-26 | 58.10 | 59.97 | 2.42 | 4.21% | 58.00 | 60.12 | 142424 | 84326.73 | 2.51% | 0.00 |
| 2025-02-25 | 58.11 | 57.55 | -1.74 | -2.93% | 57.29 | 58.87 | 116272 | 67524.73 | 2.05% | 6.00 |
| 2025-02-24 | 61.43 | 59.29 | -2.30 | -3.73% | 58.88 | 61.80 | 148765 | 89265.67 | 2.62% | 0.00 |
| 2025-02-21 | 59.50 | 61.59 | 2.41 | 4.07% | 59.24 | 62.25 | 243129 | 147159.14 | 4.29% | 21.00 |
| 2025-02-20 | 54.64 | 59.18 | 4.87 | 8.97% | 54.50 | 60.00 | 303925 | 177750.69 | 5.36% | 12.00 |
| 2025-02-19 | 53.42 | 54.31 | 0.85 | 1.59% | 52.70 | 54.78 | 115638 | 62361.98 | 2.04% | 1.00 |
| 2025-02-18 | 55.00 | 53.46 | -1.90 | -3.43% | 53.23 | 55.20 | 131150 | 70903.85 | 2.31% | 0.00 |
| 2025-02-17 | 57.39 | 55.36 | -0.36 | -0.65% | 54.97 | 57.44 | 198860 | 112099.45 | 3.50% | 0.00 |
| 2025-02-14 | 52.74 | 55.72 | 2.98 | 5.65% | 52.66 | 57.30 | 250429 | 138475.14 | 4.41% | 2.00 |
| 2025-02-13 | 53.28 | 52.74 | -0.56 | -1.05% | 52.71 | 54.14 | 99606 | 53211.21 | 1.76% | 2.00 |
| 2025-02-12 | 52.97 | 53.30 | 0.30 | 0.57% | 52.53 | 53.34 | 83585 | 44279.53 | 1.47% | 0.00 |
| 2025-02-11 | 54.68 | 53.00 | -1.68 | -3.07% | 52.96 | 54.68 | 125941 | 67268.77 | 2.22% | 0.00 |
| 2025-02-10 | 52.00 | 54.68 | 2.95 | 5.70% | 51.55 | 54.80 | 214624 | 113620.23 | 3.78% | 2.00 |
| 2025-02-07 | 50.56 | 51.73 | 1.45 | 2.88% | 50.28 | 52.63 | 210562 | 109236.38 | 3.71% | 0.00 |
| 2025-02-06 | 49.36 | 50.28 | 0.76 | 1.53% | 48.32 | 50.94 | 137131 | 68728.73 | 2.42% | 0.00 |
| 2025-02-05 | 48.99 | 49.52 | 0.52 | 1.06% | 48.42 | 49.74 | 86650 | 42720.41 | 1.53% | 0.00 |
| 2025-01-27 | 48.50 | 49.00 | 0.18 | 0.37% | 48.50 | 49.90 | 111930 | 55100.99 | 1.97% | 3.00 |
| 2025-01-24 | 48.42 | 48.82 | 0.41 | 0.85% | 47.80 | 49.38 | 107731 | 52379.43 | 1.90% | 0.00 |
| 2025-01-23 | 49.30 | 48.41 | -0.49 | -1.00% | 48.41 | 49.99 | 87784 | 43167.49 | 1.55% | 0.00 |
| 2025-01-22 | 49.34 | 48.90 | -0.70 | -1.41% | 48.43 | 49.34 | 75566 | 36875.80 | 1.33% | 22.00 |
| 2025-01-21 | 50.70 | 49.60 | -1.04 | -2.05% | 49.29 | 50.85 | 94081 | 46882.55 | 1.66% | 0.00 |
| 2025-01-20 | 50.40 | 50.64 | 0.88 | 1.77% | 50.15 | 51.65 | 128048 | 65171.49 | 2.26% | 0.00 |
泰格医药(300347)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。
