| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 61.21 | 63.20 | 2.99 | 4.97% | 60.45 | 64.05 | 164700 | 103190.79 | 2.91% | 2.00 |
| 2026-02-02 | 62.90 | 60.21 | -2.80 | -4.44% | 60.20 | 63.10 | 176965 | 108719.48 | 3.13% | 4.00 |
| 2026-01-30 | 60.08 | 63.01 | 4.10 | 6.96% | 60.08 | 66.47 | 230515 | 147523.95 | 4.07% | 1.00 |
| 2026-01-29 | 56.60 | 58.91 | 2.00 | 3.51% | 55.93 | 59.80 | 133766 | 78170.95 | 2.36% | 0.00 |
| 2026-01-28 | 58.58 | 56.91 | -1.59 | -2.72% | 56.71 | 58.81 | 102076 | 58565.01 | 1.80% | 0.00 |
| 2026-01-27 | 59.47 | 58.50 | -0.41 | -0.70% | 58.20 | 59.89 | 89208 | 52611.91 | 1.58% | 0.00 |
| 2026-01-26 | 60.31 | 58.91 | -1.51 | -2.50% | 58.68 | 60.31 | 116917 | 69314.50 | 2.06% | 0.00 |
| 2026-01-23 | 60.23 | 60.42 | 0.14 | 0.23% | 60.17 | 62.07 | 89067 | 54295.39 | 1.57% | 0.00 |
| 2026-01-22 | 60.08 | 60.28 | 0.31 | 0.52% | 59.47 | 60.59 | 68966 | 41405.66 | 1.22% | 0.00 |
| 2026-01-21 | 60.20 | 59.97 | -0.06 | -0.10% | 59.17 | 61.22 | 73205 | 44134.26 | 1.29% | 0.00 |
| 2026-01-20 | 60.45 | 60.03 | -0.36 | -0.60% | 59.40 | 61.05 | 76782 | 46032.39 | 1.36% | 0.00 |
| 2026-01-19 | 60.76 | 60.39 | -0.33 | -0.54% | 59.46 | 61.48 | 106158 | 63803.02 | 1.87% | 10.00 |
| 2026-01-16 | 62.79 | 60.72 | -2.04 | -3.25% | 60.53 | 62.99 | 130477 | 79952.73 | 2.30% | 1.00 |
| 2026-01-15 | 62.58 | 62.76 | -0.24 | -0.38% | 61.84 | 64.48 | 110878 | 69963.54 | 1.96% | 0.00 |
| 2026-01-14 | 61.80 | 63.00 | 0.10 | 0.16% | 61.66 | 64.64 | 176844 | 112168.98 | 3.12% | 0.00 |
| 2026-01-13 | 60.95 | 62.90 | 3.12 | 5.22% | 60.91 | 65.00 | 226351 | 143074.52 | 4.00% | 0.00 |
| 2026-01-12 | 59.98 | 59.78 | -0.41 | -0.68% | 59.30 | 61.41 | 115582 | 69349.49 | 2.04% | 4.00 |
| 2026-01-09 | 60.54 | 60.19 | -0.42 | -0.69% | 59.34 | 61.10 | 134841 | 80886.49 | 2.38% | 0.00 |
| 2026-01-08 | 60.95 | 60.61 | 0.31 | 0.51% | 60.20 | 61.86 | 106007 | 64478.62 | 1.87% | 0.00 |
| 2026-01-07 | 58.98 | 60.30 | 1.32 | 2.24% | 58.70 | 60.80 | 119779 | 71919.71 | 2.12% | 0.00 |
| 2026-01-06 | 59.18 | 58.98 | -0.19 | -0.32% | 58.14 | 59.43 | 88225 | 51752.29 | 1.56% | 0.00 |
| 2026-01-05 | 56.80 | 59.17 | 2.47 | 4.36% | 56.22 | 59.88 | 142366 | 83382.14 | 2.51% | 0.00 |
| 2025-12-31 | 56.55 | 56.70 | 0.07 | 0.12% | 56.30 | 57.41 | 83559 | 47534.96 | 1.48% | 0.00 |
| 2025-12-30 | 55.92 | 56.63 | 0.71 | 1.27% | 55.66 | 56.98 | 91381 | 51558.47 | 1.61% | 0.00 |
| 2025-12-29 | 54.88 | 55.92 | 0.81 | 1.47% | 54.66 | 56.68 | 105559 | 58917.51 | 1.86% | 0.00 |
| 2025-12-26 | 55.22 | 55.11 | 0.26 | 0.47% | 54.15 | 55.49 | 88487 | 48560.04 | 1.56% | 1.00 |
| 2025-12-25 | 53.32 | 54.85 | 1.33 | 2.49% | 53.22 | 55.20 | 133279 | 72385.51 | 2.35% | 7.00 |
| 2025-12-24 | 50.67 | 53.52 | 2.49 | 4.88% | 50.58 | 53.80 | 159415 | 84450.13 | 2.82% | 0.00 |
| 2025-12-23 | 51.34 | 51.03 | -0.21 | -0.41% | 50.88 | 51.64 | 61711 | 31610.35 | 1.09% | 0.00 |
| 2025-12-22 | 52.04 | 51.24 | -0.80 | -1.54% | 51.01 | 52.04 | 96683 | 49649.51 | 1.71% | 0.00 |
| 2025-12-19 | 50.34 | 52.04 | 1.73 | 3.44% | 50.00 | 52.25 | 130914 | 67411.48 | 2.31% | 0.00 |
| 2025-12-18 | 50.11 | 50.31 | 0.21 | 0.42% | 49.71 | 50.88 | 93983 | 47418.63 | 1.66% | 0.00 |
| 2025-12-17 | 48.90 | 50.10 | 1.01 | 2.06% | 48.63 | 50.31 | 73516 | 36352.88 | 1.30% | 0.00 |
| 2025-12-16 | 49.10 | 49.09 | -0.20 | -0.41% | 48.66 | 49.68 | 63383 | 31086.99 | 1.12% | 0.00 |
| 2025-12-15 | 49.94 | 49.29 | -0.99 | -1.97% | 49.19 | 50.30 | 78254 | 38826.47 | 1.38% | 0.00 |
| 2025-12-12 | 49.60 | 50.28 | 1.09 | 2.22% | 49.02 | 50.45 | 112489 | 56229.34 | 1.99% | 17.00 |
| 2025-12-11 | 49.97 | 49.19 | -0.70 | -1.40% | 49.19 | 50.66 | 66738 | 33272.57 | 1.18% | 1.00 |
| 2025-12-10 | 48.89 | 49.89 | 0.13 | 0.26% | 48.60 | 49.94 | 75243 | 37229.32 | 1.33% | 2.00 |
| 2025-12-09 | 49.46 | 49.76 | 0.45 | 0.91% | 49.33 | 50.52 | 111364 | 55632.34 | 1.97% | 1.00 |
| 2025-12-08 | 49.69 | 49.31 | -0.14 | -0.28% | 49.16 | 49.94 | 71084 | 35132.51 | 1.26% | 18.00 |
| 2025-12-05 | 48.88 | 49.45 | 0.57 | 1.17% | 48.15 | 49.45 | 77520 | 37873.98 | 1.37% | 12.00 |
| 2025-12-04 | 48.50 | 48.88 | 0.58 | 1.20% | 47.90 | 49.05 | 87572 | 42505.23 | 1.55% | 1.00 |
| 2025-12-03 | 48.84 | 48.30 | -0.50 | -1.02% | 48.14 | 49.05 | 84501 | 41044.64 | 1.49% | 0.00 |
| 2025-12-02 | 50.61 | 48.80 | -1.97 | -3.88% | 48.75 | 50.65 | 125739 | 62098.29 | 2.22% | 0.00 |
| 2025-12-01 | 51.00 | 50.77 | -0.24 | -0.47% | 50.53 | 51.66 | 104769 | 53321.75 | 1.85% | 0.00 |
| 2025-11-28 | 51.24 | 51.01 | -0.19 | -0.37% | 50.80 | 51.47 | 73005 | 37335.61 | 1.29% | 0.00 |
| 2025-11-27 | 51.08 | 51.20 | 0.12 | 0.23% | 50.58 | 51.94 | 81701 | 41938.29 | 1.44% | 0.00 |
| 2025-11-26 | 50.92 | 51.08 | 0.22 | 0.43% | 50.88 | 52.09 | 88849 | 45730.81 | 1.57% | 0.00 |
| 2025-11-25 | 50.74 | 50.86 | 0.16 | 0.32% | 50.46 | 51.52 | 85854 | 43768.37 | 1.52% | 5.00 |
| 2025-11-24 | 50.00 | 50.70 | 1.11 | 2.24% | 49.82 | 51.30 | 101829 | 51537.64 | 1.80% | 0.00 |
| 2025-11-21 | 50.28 | 49.59 | -1.10 | -2.17% | 48.81 | 51.00 | 136734 | 68127.62 | 2.41% | 0.00 |
| 2025-11-20 | 52.78 | 50.69 | -1.68 | -3.21% | 50.53 | 52.85 | 119540 | 61494.77 | 2.11% | 0.00 |
| 2025-11-19 | 53.77 | 52.37 | -1.31 | -2.44% | 52.21 | 54.15 | 108514 | 57235.77 | 1.92% | 0.00 |
| 2025-11-18 | 55.04 | 53.68 | -1.90 | -3.42% | 53.59 | 55.62 | 156668 | 84704.01 | 2.77% | 0.00 |
| 2025-11-17 | 57.65 | 55.58 | -2.32 | -4.01% | 54.77 | 57.70 | 150797 | 83666.36 | 2.66% | 6.00 |
| 2025-11-14 | 58.88 | 57.90 | -1.23 | -2.08% | 57.89 | 59.50 | 98884 | 57911.78 | 1.75% | 1.00 |
| 2025-11-13 | 57.93 | 59.13 | 1.30 | 2.25% | 57.41 | 59.97 | 97171 | 57319.21 | 1.72% | 0.00 |
| 2025-11-12 | 58.87 | 57.83 | -0.99 | -1.68% | 57.80 | 59.55 | 91889 | 53969.51 | 1.62% | 10.00 |
| 2025-11-11 | 60.00 | 58.82 | -1.18 | -1.97% | 58.08 | 60.00 | 101590 | 59663.09 | 1.79% | 0.00 |
| 2025-11-10 | 58.23 | 60.00 | 1.68 | 2.88% | 57.91 | 60.21 | 125034 | 74197.18 | 2.21% | 0.00 |
| 2025-11-07 | 58.69 | 58.32 | -0.37 | -0.63% | 57.96 | 59.27 | 75281 | 44046.22 | 1.33% | 1.00 |
| 2025-11-06 | 58.88 | 58.69 | 0.15 | 0.26% | 58.57 | 60.45 | 112537 | 66823.66 | 1.99% | 0.00 |
| 2025-11-05 | 58.77 | 58.54 | -0.74 | -1.25% | 57.83 | 59.49 | 91582 | 53530.17 | 1.62% | 0.00 |
| 2025-11-04 | 59.73 | 59.28 | -1.10 | -1.82% | 59.01 | 60.65 | 110516 | 65965.88 | 1.95% | 1.00 |
| 2025-11-03 | 59.90 | 60.38 | 0.50 | 0.84% | 59.51 | 61.67 | 163241 | 98545.47 | 2.88% | 5.00 |
| 2025-10-31 | 59.02 | 59.88 | 0.79 | 1.34% | 58.05 | 60.43 | 176414 | 105171.71 | 3.12% | 9.00 |
| 2025-10-30 | 59.20 | 59.09 | -0.39 | -0.66% | 58.58 | 60.05 | 239484 | 142116.84 | 4.23% | 1.00 |
| 2025-10-29 | 54.48 | 59.48 | 5.94 | 11.09% | 54.48 | 59.68 | 322717 | 184919.36 | 5.70% | 2.00 |
| 2025-10-28 | 53.08 | 53.54 | 0.17 | 0.32% | 52.51 | 53.61 | 84632 | 45015.68 | 1.49% | 0.00 |
| 2025-10-27 | 53.16 | 53.37 | 0.81 | 1.54% | 53.05 | 54.05 | 137731 | 73761.45 | 2.43% | 0.00 |
| 2025-10-24 | 52.60 | 52.56 | -0.07 | -0.13% | 52.41 | 53.51 | 83345 | 43964.36 | 1.47% | 0.00 |
| 2025-10-23 | 53.06 | 52.63 | -0.59 | -1.11% | 51.84 | 53.32 | 85893 | 44935.92 | 1.52% | 0.00 |
| 2025-10-22 | 53.66 | 53.22 | -0.48 | -0.89% | 53.14 | 54.75 | 60806 | 32663.99 | 1.07% | 0.00 |
| 2025-10-21 | 54.20 | 53.70 | -0.38 | -0.70% | 53.48 | 54.23 | 77922 | 41922.87 | 1.38% | 0.00 |
| 2025-10-20 | 54.20 | 54.08 | 0.51 | 0.95% | 53.36 | 54.50 | 67450 | 36418.13 | 1.19% | 6.00 |
| 2025-10-17 | 54.63 | 53.57 | -0.92 | -1.69% | 53.52 | 55.55 | 85235 | 46398.96 | 1.51% | 2.00 |
| 2025-10-16 | 54.67 | 54.49 | -0.58 | -1.05% | 54.18 | 55.40 | 71136 | 38888.01 | 1.26% | 0.00 |
| 2025-10-15 | 54.60 | 55.07 | 1.35 | 2.51% | 53.57 | 55.18 | 85121 | 46563.27 | 1.50% | 0.00 |
| 2025-10-14 | 55.15 | 53.72 | -0.63 | -1.16% | 53.70 | 56.12 | 118828 | 65246.01 | 2.10% | 0.00 |
| 2025-10-13 | 53.50 | 54.35 | -1.27 | -2.28% | 53.46 | 55.17 | 114059 | 61851.23 | 2.01% | 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。
