| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 62.05 | 60.87 | -0.90 | -1.46% | 60.36 | 62.23 | 100969 | 61526.23 | 1.78% | 30.00 |
| 2025-09-15 | 60.99 | 61.77 | 0.76 | 1.25% | 60.80 | 63.45 | 172490 | 107326.60 | 3.05% | 2.00 |
| 2025-09-12 | 61.21 | 61.01 | -0.21 | -0.34% | 59.60 | 62.23 | 198043 | 120393.55 | 3.50% | 0.00 |
| 2025-09-11 | 59.50 | 61.22 | -3.00 | -4.67% | 55.79 | 61.35 | 362220 | 213524.08 | 6.40% | 16.00 |
| 2025-09-10 | 64.50 | 64.22 | -0.44 | -0.68% | 64.20 | 67.58 | 116374 | 76185.58 | 2.06% | 0.00 |
| 2025-09-09 | 66.99 | 64.66 | -2.53 | -3.77% | 64.00 | 67.56 | 108242 | 70779.46 | 1.91% | 0.00 |
| 2025-09-08 | 66.80 | 67.19 | 0.61 | 0.92% | 66.14 | 68.87 | 118092 | 79468.71 | 2.09% | 0.00 |
| 2025-09-05 | 63.06 | 66.58 | 4.16 | 6.66% | 62.06 | 66.84 | 146299 | 95045.11 | 2.58% | 0.00 |
| 2025-09-04 | 66.40 | 62.42 | -3.78 | -5.71% | 61.56 | 66.68 | 145792 | 93226.59 | 2.57% | 0.00 |
| 2025-09-03 | 66.25 | 66.20 | -0.05 | -0.08% | 65.70 | 68.24 | 127406 | 85074.77 | 2.25% | 0.00 |
| 2025-09-02 | 65.19 | 66.25 | 1.16 | 1.78% | 65.00 | 67.36 | 166192 | 110111.66 | 2.94% | 0.00 |
| 2025-09-01 | 63.97 | 65.09 | 1.58 | 2.49% | 63.40 | 66.30 | 179037 | 116652.81 | 3.16% | 0.00 |
| 2025-08-29 | 62.95 | 63.51 | -0.23 | -0.36% | 62.50 | 65.18 | 174703 | 111678.17 | 3.09% | 6.00 |
| 2025-08-28 | 63.89 | 63.74 | -0.14 | -0.22% | 61.17 | 64.49 | 187187 | 117378.56 | 3.31% | 5.00 |
| 2025-08-27 | 65.88 | 63.88 | -1.52 | -2.32% | 63.88 | 66.86 | 141142 | 92557.24 | 2.49% | 0.00 |
| 2025-08-26 | 68.15 | 65.40 | -3.25 | -4.73% | 65.40 | 68.60 | 134885 | 89859.88 | 2.38% | 0.00 |
| 2025-08-25 | 66.60 | 68.65 | 2.23 | 3.36% | 66.20 | 68.70 | 143702 | 97054.73 | 2.54% | 0.00 |
| 2025-08-22 | 66.89 | 66.42 | -0.28 | -0.42% | 65.90 | 67.17 | 84115 | 55851.10 | 1.49% | 6.00 |
| 2025-08-21 | 66.64 | 66.70 | 0.40 | 0.60% | 66.21 | 67.50 | 65848 | 44024.45 | 1.16% | 0.00 |
| 2025-08-20 | 66.53 | 66.30 | -0.70 | -1.04% | 64.75 | 67.41 | 127651 | 84405.10 | 2.25% | 0.00 |
| 2025-08-19 | 68.30 | 67.00 | -2.50 | -3.60% | 66.96 | 71.18 | 142963 | 98340.25 | 2.52% | 0.00 |
| 2025-08-18 | 69.50 | 69.50 | -0.36 | -0.52% | 67.17 | 69.76 | 167893 | 114240.77 | 2.97% | 28.00 |
| 2025-08-15 | 68.20 | 69.86 | 0.95 | 1.38% | 68.03 | 70.17 | 95805 | 66337.71 | 1.69% | 0.00 |
| 2025-08-14 | 70.20 | 68.91 | -0.09 | -0.13% | 68.24 | 70.48 | 124890 | 86496.73 | 2.21% | 0.00 |
| 2025-08-13 | 67.50 | 69.00 | 1.98 | 2.95% | 65.47 | 70.50 | 212681 | 145045.28 | 3.76% | 2.00 |
| 2025-08-12 | 67.50 | 67.02 | 0.13 | 0.19% | 66.50 | 68.70 | 119417 | 80622.81 | 2.11% | 6.00 |
| 2025-08-11 | 65.22 | 66.89 | 1.65 | 2.53% | 65.18 | 67.38 | 111692 | 74487.80 | 1.97% | 1.00 |
| 2025-08-08 | 64.19 | 65.24 | 0.57 | 0.88% | 63.63 | 65.55 | 78486 | 50681.00 | 1.39% | 0.00 |
| 2025-08-07 | 65.65 | 64.67 | -1.33 | -2.02% | 63.50 | 66.60 | 116103 | 75152.37 | 2.05% | 0.00 |
| 2025-08-06 | 67.43 | 66.00 | -0.90 | -1.35% | 65.69 | 67.59 | 92227 | 61174.39 | 1.63% | 0.00 |
| 2025-08-05 | 67.00 | 66.90 | 0.72 | 1.09% | 65.78 | 67.57 | 125075 | 83488.36 | 2.21% | 0.00 |
| 2025-08-04 | 66.01 | 66.18 | -0.83 | -1.24% | 63.17 | 66.47 | 184850 | 120640.59 | 3.26% | 0.00 |
| 2025-08-01 | 67.70 | 67.01 | -1.10 | -1.62% | 66.58 | 68.81 | 180725 | 121923.24 | 3.19% | 1.00 |
| 2025-07-31 | 67.84 | 68.11 | 0.37 | 0.55% | 66.06 | 70.80 | 255501 | 174923.00 | 4.51% | 5.00 |
| 2025-07-30 | 68.20 | 67.74 | -0.99 | -1.44% | 66.80 | 71.90 | 304547 | 210131.30 | 5.38% | 20.00 |
| 2025-07-29 | 62.97 | 68.73 | 5.56 | 8.80% | 62.08 | 71.71 | 319975 | 214371.23 | 5.65% | 3.00 |
| 2025-07-28 | 62.00 | 63.17 | 1.17 | 1.89% | 61.63 | 63.66 | 166553 | 104211.45 | 2.94% | 0.00 |
| 2025-07-25 | 59.98 | 62.00 | 2.00 | 3.33% | 59.70 | 63.88 | 235075 | 146000.11 | 4.15% | 3.00 |
| 2025-07-24 | 57.20 | 60.00 | 2.42 | 4.20% | 57.20 | 60.46 | 187807 | 111147.15 | 3.32% | 4.00 |
| 2025-07-23 | 57.89 | 57.58 | 0.38 | 0.66% | 57.50 | 59.81 | 176593 | 103528.85 | 3.12% | 0.00 |
| 2025-07-22 | 57.70 | 57.20 | -0.77 | -1.33% | 56.81 | 58.88 | 118393 | 68314.14 | 2.09% | 2.00 |
| 2025-07-21 | 58.02 | 57.97 | -0.55 | -0.94% | 57.02 | 58.49 | 117597 | 67913.05 | 2.08% | 0.00 |
| 2025-07-18 | 59.01 | 58.52 | 0.29 | 0.50% | 57.81 | 59.20 | 101084 | 59047.66 | 1.79% | 3.00 |
| 2025-07-17 | 56.80 | 58.23 | 1.58 | 2.79% | 56.36 | 59.10 | 136653 | 79128.70 | 2.41% | 0.00 |
| 2025-07-16 | 57.39 | 56.65 | -0.66 | -1.15% | 56.20 | 57.77 | 115570 | 65816.15 | 2.04% | 0.00 |
| 2025-07-15 | 57.77 | 57.31 | -0.84 | -1.44% | 56.57 | 58.01 | 130368 | 74525.80 | 2.30% | 2.00 |
| 2025-07-14 | 59.10 | 58.15 | -1.36 | -2.29% | 58.00 | 60.33 | 159119 | 93550.05 | 2.81% | 1.00 |
| 2025-07-11 | 57.98 | 59.51 | 1.63 | 2.82% | 57.91 | 59.99 | 203962 | 120621.71 | 3.60% | 0.00 |
| 2025-07-10 | 57.12 | 57.88 | 0.30 | 0.52% | 56.71 | 58.52 | 116067 | 67070.07 | 2.05% | 0.00 |
| 2025-07-09 | 56.40 | 57.58 | 1.16 | 2.06% | 55.88 | 58.89 | 178380 | 102640.41 | 3.15% | 11.00 |
| 2025-07-08 | 52.94 | 56.42 | 3.43 | 6.47% | 52.80 | 57.36 | 196411 | 109666.71 | 3.47% | 0.00 |
| 2025-07-07 | 53.53 | 52.99 | -0.77 | -1.43% | 52.70 | 53.77 | 59536 | 31630.25 | 1.05% | 0.00 |
| 2025-07-04 | 54.18 | 53.76 | -0.36 | -0.67% | 53.22 | 54.64 | 85350 | 46012.66 | 1.51% | 0.00 |
| 2025-07-03 | 53.73 | 54.12 | 0.32 | 0.59% | 53.14 | 54.28 | 90590 | 48738.26 | 1.60% | 0.00 |
| 2025-07-02 | 53.95 | 53.80 | -0.28 | -0.52% | 53.33 | 54.45 | 66879 | 35996.70 | 1.18% | 0.00 |
| 2025-07-01 | 53.60 | 54.08 | 0.76 | 1.43% | 53.11 | 54.21 | 113801 | 61120.18 | 2.01% | 0.00 |
| 2025-06-30 | 50.76 | 53.32 | 2.82 | 5.58% | 50.53 | 53.85 | 166043 | 87356.68 | 2.93% | 3.00 |
| 2025-06-27 | 49.69 | 50.50 | 0.79 | 1.59% | 49.30 | 50.98 | 86895 | 43801.83 | 1.53% | 0.00 |
| 2025-06-26 | 51.03 | 49.71 | -1.46 | -2.85% | 49.68 | 51.51 | 80993 | 40852.64 | 1.43% | 0.00 |
| 2025-06-25 | 51.05 | 51.17 | 0.27 | 0.53% | 50.62 | 51.79 | 90498 | 46222.36 | 1.60% | 0.00 |
| 2025-06-24 | 49.95 | 50.90 | 0.94 | 1.88% | 49.52 | 51.11 | 99919 | 50400.04 | 1.76% | 11.00 |
| 2025-06-23 | 48.32 | 49.96 | 1.51 | 3.12% | 48.17 | 50.00 | 106139 | 52124.81 | 1.87% | 0.00 |
| 2025-06-20 | 49.34 | 48.45 | -0.24 | -0.49% | 48.30 | 49.42 | 54014 | 26363.06 | 0.95% | 3.00 |
| 2025-06-19 | 49.80 | 48.69 | -0.91 | -1.83% | 48.50 | 50.04 | 82640 | 40639.98 | 1.46% | 0.00 |
| 2025-06-18 | 50.50 | 49.60 | -1.01 | -2.00% | 49.08 | 50.80 | 118535 | 58957.47 | 2.09% | 0.00 |
| 2025-06-17 | 52.38 | 50.61 | -0.86 | -1.67% | 50.40 | 53.24 | 157529 | 81344.30 | 2.78% | 1.00 |
| 2025-06-16 | 52.49 | 51.77 | -0.73 | -1.39% | 51.66 | 53.60 | 113058 | 59165.64 | 2.00% | 0.00 |
| 2025-06-13 | 53.39 | 52.50 | -1.11 | -2.07% | 51.71 | 54.89 | 194907 | 103169.61 | 3.44% | 0.00 |
| 2025-06-12 | 52.20 | 53.61 | 1.05 | 2.00% | 51.81 | 53.64 | 162365 | 86239.24 | 2.87% | 15.00 |
| 2025-06-11 | 52.58 | 52.56 | -0.41 | -0.77% | 52.04 | 53.48 | 129985 | 68461.52 | 2.30% | 1.00 |
| 2025-06-10 | 51.82 | 52.97 | 0.87 | 1.67% | 51.82 | 54.00 | 191589 | 101530.28 | 3.38% | 10.00 |
| 2025-06-09 | 50.50 | 52.10 | 2.07 | 4.14% | 50.29 | 53.58 | 170172 | 89336.70 | 3.01% | 0.00 |
| 2025-06-06 | 51.15 | 50.03 | -1.58 | -3.06% | 49.86 | 51.31 | 106016 | 53286.88 | 1.87% | 0.00 |
| 2025-06-05 | 52.50 | 51.61 | -1.24 | -2.35% | 50.48 | 52.50 | 165776 | 84958.88 | 2.93% | 1.00 |
| 2025-06-04 | 49.97 | 52.85 | 2.99 | 6.00% | 49.53 | 53.68 | 258979 | 134927.30 | 4.57% | 2.00 |
| 2025-06-03 | 48.90 | 49.86 | 0.32 | 0.65% | 48.71 | 49.99 | 161383 | 79850.91 | 2.85% | 1.00 |
| 2025-05-30 | 47.50 | 49.54 | 1.72 | 3.60% | 47.29 | 50.11 | 221855 | 109072.26 | 3.92% | 0.00 |
| 2025-05-29 | 46.09 | 47.82 | 1.87 | 4.07% | 46.02 | 47.99 | 143202 | 67708.01 | 2.51% | 3.00 |
| 2025-05-28 | 46.97 | 45.95 | -1.02 | -2.17% | 45.79 | 47.00 | 84007 | 38793.91 | 1.47% | 0.00 |
| 2025-05-27 | 46.80 | 46.97 | -0.03 | -0.06% | 46.39 | 47.35 | 116891 | 54732.00 | 2.05% | 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。
