| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 49.00 | 50.48 | 1.68 | 3.44% | 48.93 | 51.00 | 100537 | 50709.84 | 1.78% | 1.00 |
| 2026-03-24 | 48.50 | 48.80 | 1.26 | 2.65% | 48.00 | 48.80 | 101102 | 48992.48 | 1.79% | 5.00 |
| 2026-03-23 | 49.78 | 47.54 | -2.67 | -5.32% | 47.13 | 49.94 | 134001 | 64908.26 | 2.37% | 0.00 |
| 2026-03-20 | 51.19 | 50.21 | -0.96 | -1.88% | 50.07 | 51.54 | 115343 | 58646.98 | 2.04% | 0.00 |
| 2026-03-19 | 52.37 | 51.17 | -1.82 | -3.43% | 50.97 | 52.50 | 87911 | 45261.80 | 1.55% | 0.00 |
| 2026-03-18 | 52.98 | 52.99 | 0.04 | 0.08% | 52.30 | 53.15 | 76984 | 40594.40 | 1.36% | 0.00 |
| 2026-03-17 | 54.60 | 52.95 | -1.39 | -2.56% | 52.88 | 54.96 | 100297 | 53920.70 | 1.77% | 0.00 |
| 2026-03-16 | 54.92 | 54.34 | -0.77 | -1.40% | 53.52 | 55.62 | 129688 | 70388.09 | 2.29% | 0.00 |
| 2026-03-13 | 55.60 | 55.11 | -0.70 | -1.25% | 54.70 | 56.33 | 108408 | 59942.52 | 1.91% | 0.00 |
| 2026-03-12 | 56.65 | 55.81 | -0.74 | -1.31% | 55.69 | 57.20 | 65284 | 36747.75 | 1.15% | 0.00 |
| 2026-03-11 | 57.69 | 56.55 | -1.25 | -2.16% | 56.20 | 57.97 | 81267 | 46167.32 | 1.44% | 0.00 |
| 2026-03-10 | 57.22 | 57.80 | 1.27 | 2.25% | 57.00 | 58.44 | 67066 | 38835.76 | 1.18% | 0.00 |
| 2026-03-09 | 55.94 | 56.53 | -0.84 | -1.46% | 54.91 | 56.87 | 86653 | 48296.41 | 1.53% | 0.00 |
| 2026-03-06 | 56.51 | 57.37 | 0.60 | 1.06% | 56.41 | 58.40 | 68583 | 39515.05 | 1.21% | 0.00 |
| 2026-03-05 | 56.68 | 56.77 | 0.71 | 1.27% | 55.92 | 57.32 | 67872 | 38419.62 | 1.20% | 0.00 |
| 2026-03-04 | 56.80 | 56.06 | -0.82 | -1.44% | 55.80 | 57.30 | 66947 | 37759.37 | 1.18% | 0.00 |
| 2026-03-03 | 58.84 | 56.88 | -1.96 | -3.33% | 56.70 | 59.20 | 96014 | 55222.09 | 1.70% | 0.00 |
| 2026-03-02 | 58.60 | 58.84 | -0.80 | -1.34% | 57.78 | 59.65 | 82640 | 48500.03 | 1.46% | 0.00 |
| 2026-02-27 | 60.18 | 59.64 | -0.86 | -1.42% | 59.42 | 61.15 | 61842 | 37103.41 | 1.09% | 0.00 |
| 2026-02-26 | 60.50 | 60.50 | -0.77 | -1.26% | 59.68 | 61.44 | 66541 | 40286.82 | 1.18% | 0.00 |
| 2026-02-25 | 60.18 | 61.27 | 0.97 | 1.61% | 59.40 | 61.28 | 95631 | 57739.17 | 1.69% | 0.00 |
| 2026-02-24 | 61.22 | 60.30 | -0.58 | -0.95% | 59.66 | 61.33 | 90865 | 54919.87 | 1.60% | 1.00 |
| 2026-02-13 | 63.61 | 60.88 | -3.14 | -4.90% | 60.85 | 63.80 | 123313 | 76345.64 | 2.18% | 13.00 |
| 2026-02-12 | 65.42 | 64.02 | -1.40 | -2.14% | 63.86 | 66.82 | 102658 | 66520.41 | 1.81% | 0.00 |
| 2026-02-11 | 66.39 | 65.42 | -1.18 | -1.77% | 65.26 | 67.08 | 73766 | 48543.84 | 1.30% | 3.00 |
| 2026-02-10 | 65.58 | 66.60 | 1.02 | 1.56% | 64.90 | 67.85 | 111475 | 74408.87 | 1.97% | 0.00 |
| 2026-02-09 | 65.91 | 65.58 | -0.07 | -0.11% | 64.41 | 66.30 | 98487 | 64398.16 | 1.74% | 10.00 |
| 2026-02-06 | 63.00 | 65.65 | 1.95 | 3.06% | 62.92 | 66.43 | 175012 | 114214.31 | 3.09% | 0.00 |
| 2026-02-05 | 64.90 | 63.70 | -1.24 | -1.91% | 63.30 | 65.26 | 118303 | 75619.31 | 2.09% | 0.00 |
| 2026-02-04 | 63.19 | 64.94 | 1.74 | 2.75% | 61.92 | 65.59 | 169773 | 108508.30 | 3.00% | 0.00 |
| 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 |
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。
