| 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 | 15.83 | 15.93 | 0.31 | 1.98% | 15.69 | 15.94 | 25231 | 3995.62 | 2.21% | 0.00 |
| 2026-02-02 | 15.89 | 15.62 | -0.26 | -1.64% | 15.60 | 16.04 | 27260 | 4328.43 | 2.39% | 0.00 |
| 2026-01-30 | 15.65 | 15.88 | 0.17 | 1.08% | 15.62 | 15.99 | 24914 | 3940.64 | 2.18% | 0.00 |
| 2026-01-29 | 15.80 | 15.71 | -0.15 | -0.95% | 15.55 | 16.00 | 23878 | 3767.22 | 2.09% | 0.00 |
| 2026-01-28 | 16.19 | 15.86 | -0.35 | -2.16% | 15.83 | 16.23 | 25563 | 4075.86 | 2.24% | 0.00 |
| 2026-01-27 | 16.31 | 16.21 | -0.19 | -1.16% | 15.72 | 16.31 | 39005 | 6248.10 | 3.42% | 0.00 |
| 2026-01-26 | 16.36 | 16.40 | 0.17 | 1.05% | 16.12 | 16.47 | 36431 | 5937.87 | 3.19% | 0.00 |
| 2026-01-23 | 16.13 | 16.23 | 0.10 | 0.62% | 16.06 | 16.32 | 23384 | 3780.02 | 2.05% | 0.00 |
| 2026-01-22 | 16.15 | 16.13 | 0.03 | 0.19% | 15.99 | 16.18 | 23657 | 3811.46 | 2.07% | 0.00 |
| 2026-01-21 | 15.85 | 16.10 | 0.19 | 1.19% | 15.75 | 16.10 | 25063 | 4002.82 | 2.20% | 0.00 |
| 2026-01-20 | 15.96 | 15.91 | -0.04 | -0.25% | 15.80 | 16.06 | 21832 | 3474.38 | 1.91% | 0.00 |
| 2026-01-19 | 15.62 | 15.95 | 0.22 | 1.40% | 15.51 | 15.95 | 20649 | 3273.97 | 1.81% | 0.00 |
| 2026-01-16 | 15.80 | 15.73 | -0.05 | -0.32% | 15.57 | 15.87 | 20118 | 3157.15 | 1.76% | 0.00 |
| 2026-01-15 | 15.85 | 15.78 | -0.09 | -0.57% | 15.69 | 15.90 | 23603 | 3720.43 | 2.07% | 0.00 |
| 2026-01-14 | 15.88 | 15.87 | -0.01 | -0.06% | 15.60 | 16.10 | 36737 | 5836.59 | 3.22% | 0.00 |
| 2026-01-13 | 15.68 | 15.88 | 0.20 | 1.28% | 15.60 | 16.09 | 45358 | 7216.83 | 3.98% | 0.00 |
| 2026-01-12 | 15.65 | 15.68 | 0.03 | 0.19% | 15.46 | 15.71 | 34561 | 5393.71 | 3.03% | 0.00 |
| 2026-01-09 | 15.49 | 15.65 | 0.19 | 1.23% | 15.31 | 15.65 | 36969 | 5719.22 | 3.24% | 0.00 |
| 2026-01-08 | 15.25 | 15.46 | 0.21 | 1.38% | 15.21 | 15.46 | 24468 | 3762.01 | 2.14% | 0.00 |
| 2026-01-07 | 15.34 | 15.25 | -0.09 | -0.59% | 15.25 | 15.39 | 21252 | 3253.65 | 1.86% | 0.00 |
| 2026-01-06 | 15.33 | 15.34 | 0.01 | 0.07% | 15.21 | 15.45 | 24946 | 3826.59 | 2.19% | 0.00 |
| 2026-01-05 | 14.91 | 15.33 | 0.43 | 2.89% | 14.91 | 15.41 | 35581 | 5424.83 | 3.12% | 0.00 |
| 2025-12-31 | 15.07 | 14.90 | -0.04 | -0.27% | 14.85 | 15.09 | 16011 | 2389.84 | 1.40% | 0.00 |
| 2025-12-30 | 15.03 | 14.94 | -0.10 | -0.66% | 14.88 | 15.12 | 18539 | 2777.29 | 1.62% | 0.00 |
| 2025-12-29 | 15.22 | 15.04 | -0.17 | -1.12% | 14.97 | 15.22 | 23144 | 3484.02 | 2.03% | 0.00 |
| 2025-12-26 | 15.41 | 15.21 | -0.20 | -1.30% | 15.18 | 15.45 | 26490 | 4044.21 | 2.32% | 0.00 |
| 2025-12-25 | 15.37 | 15.41 | 0.06 | 0.39% | 15.28 | 15.44 | 15957 | 2452.57 | 1.40% | 0.00 |
| 2025-12-24 | 15.27 | 15.35 | -0.01 | -0.07% | 15.19 | 15.42 | 16422 | 2520.30 | 1.44% | 0.00 |
| 2025-12-23 | 15.47 | 15.36 | -0.09 | -0.58% | 15.24 | 15.48 | 21727 | 3328.42 | 1.90% | 0.00 |
| 2025-12-22 | 15.65 | 15.45 | -0.20 | -1.28% | 15.40 | 15.72 | 27515 | 4277.22 | 2.41% | 0.00 |
| 2025-12-19 | 15.40 | 15.65 | 0.28 | 1.82% | 15.35 | 15.70 | 21706 | 3380.22 | 1.90% | 0.00 |
| 2025-12-18 | 15.05 | 15.37 | 0.19 | 1.25% | 15.05 | 15.50 | 20794 | 3197.43 | 1.82% | 0.00 |
| 2025-12-17 | 15.00 | 15.18 | 0.19 | 1.27% | 14.87 | 15.26 | 24497 | 3690.56 | 2.15% | 0.00 |
| 2025-12-16 | 15.35 | 14.99 | -0.46 | -2.98% | 14.97 | 15.43 | 29066 | 4385.32 | 2.55% | 0.00 |
| 2025-12-15 | 15.27 | 15.45 | 0.10 | 0.65% | 15.10 | 15.50 | 23684 | 3637.92 | 2.08% | 0.00 |
| 2025-12-12 | 15.61 | 15.35 | -0.34 | -2.17% | 15.35 | 15.67 | 35736 | 5537.09 | 3.13% | 0.00 |
| 2025-12-11 | 16.10 | 15.69 | -0.44 | -2.73% | 15.55 | 16.18 | 55115 | 8701.90 | 4.83% | 0.00 |
| 2025-12-10 | 16.75 | 16.13 | -0.79 | -4.67% | 16.00 | 16.92 | 74555 | 12185.20 | 6.53% | 1.00 |
| 2025-12-09 | 17.49 | 16.92 | -0.42 | -2.42% | 16.73 | 17.50 | 93445 | 15779.84 | 8.19% | 0.00 |
| 2025-12-08 | 16.79 | 17.34 | 0.66 | 3.96% | 16.61 | 18.25 | 131836 | 22892.06 | 11.55% | 0.00 |
| 2025-12-05 | 17.10 | 16.68 | -0.64 | -3.70% | 16.52 | 17.12 | 91435 | 15230.70 | 8.01% | 0.00 |
| 2025-12-04 | 17.40 | 17.32 | -0.24 | -1.37% | 16.84 | 17.53 | 119359 | 20394.19 | 10.46% | 0.00 |
| 2025-12-03 | 16.28 | 17.56 | 1.30 | 8.00% | 16.17 | 17.75 | 152292 | 25988.03 | 13.35% | 2.00 |
| 2025-12-02 | 16.51 | 16.26 | -0.17 | -1.03% | 16.09 | 16.51 | 26786 | 4356.25 | 2.35% | 0.00 |
| 2025-12-01 | 16.34 | 16.43 | 0.16 | 0.98% | 16.28 | 16.57 | 34547 | 5686.65 | 3.03% | 0.00 |
| 2025-11-28 | 16.50 | 16.27 | -0.39 | -2.34% | 16.03 | 16.57 | 51390 | 8323.04 | 4.50% | 0.00 |
| 2025-11-27 | 16.12 | 16.66 | 0.56 | 3.48% | 15.89 | 16.68 | 47673 | 7793.23 | 4.18% | 0.00 |
| 2025-11-26 | 16.17 | 16.10 | 0.05 | 0.31% | 16.08 | 16.66 | 36122 | 5916.87 | 3.17% | 0.00 |
| 2025-11-25 | 15.94 | 16.05 | 0.29 | 1.84% | 15.65 | 16.18 | 26236 | 4202.92 | 2.30% | 0.00 |
| 2025-11-24 | 15.37 | 15.76 | 0.53 | 3.48% | 15.37 | 15.88 | 34255 | 5377.44 | 3.00% | 0.00 |
| 2025-11-21 | 16.18 | 15.23 | -0.98 | -6.05% | 15.22 | 16.35 | 39379 | 6128.04 | 3.45% | 0.00 |
| 2025-11-20 | 16.43 | 16.21 | -0.08 | -0.49% | 16.06 | 16.46 | 24867 | 4041.35 | 2.18% | 0.00 |
| 2025-11-19 | 16.67 | 16.29 | -0.31 | -1.87% | 16.22 | 16.68 | 28377 | 4646.80 | 2.49% | 0.00 |
| 2025-11-18 | 16.78 | 16.60 | -0.17 | -1.01% | 16.56 | 16.93 | 29786 | 4970.98 | 2.61% | 0.00 |
| 2025-11-17 | 16.95 | 16.77 | -0.22 | -1.29% | 16.63 | 17.07 | 35125 | 5890.22 | 3.08% | 0.00 |
| 2025-11-14 | 16.73 | 16.99 | 0.26 | 1.55% | 16.58 | 17.24 | 61002 | 10400.09 | 5.35% | 0.00 |
| 2025-11-13 | 16.82 | 16.73 | -0.08 | -0.48% | 16.40 | 16.84 | 42369 | 7059.58 | 3.71% | 0.00 |
| 2025-11-12 | 16.68 | 16.81 | 0.16 | 0.96% | 16.57 | 17.00 | 57687 | 9691.42 | 5.06% | 0.00 |
| 2025-11-11 | 16.32 | 16.65 | 0.32 | 1.96% | 16.25 | 16.72 | 38668 | 6398.94 | 3.39% | 0.00 |
| 2025-11-10 | 16.17 | 16.33 | 0.15 | 0.93% | 16.11 | 16.44 | 23735 | 3873.61 | 2.08% | 0.00 |
| 2025-11-07 | 16.14 | 16.18 | -0.03 | -0.19% | 15.97 | 16.25 | 27929 | 4503.00 | 2.45% | 0.00 |
| 2025-11-06 | 16.35 | 16.21 | -0.11 | -0.67% | 16.14 | 16.35 | 18195 | 2948.69 | 1.59% | 0.00 |
| 2025-11-05 | 16.07 | 16.32 | 0.20 | 1.24% | 16.07 | 16.42 | 23057 | 3752.02 | 2.02% | 0.00 |
| 2025-11-04 | 16.31 | 16.12 | -0.16 | -0.98% | 16.06 | 16.31 | 24823 | 4013.22 | 2.18% | 0.00 |
| 2025-11-03 | 16.11 | 16.28 | 0.18 | 1.12% | 16.07 | 16.32 | 28650 | 4648.48 | 2.51% | 0.00 |
| 2025-10-31 | 15.75 | 16.10 | 0.35 | 2.22% | 15.75 | 16.17 | 30789 | 4942.55 | 2.70% | 0.00 |
| 2025-10-30 | 16.04 | 15.75 | -0.30 | -1.87% | 15.75 | 16.08 | 21491 | 3413.00 | 1.88% | 0.00 |
| 2025-10-29 | 16.28 | 16.05 | -0.16 | -0.99% | 15.88 | 16.28 | 23540 | 3771.53 | 2.06% | 0.00 |
| 2025-10-28 | 16.23 | 16.21 | -0.09 | -0.55% | 16.20 | 16.44 | 18528 | 3017.82 | 1.62% | 0.00 |
| 2025-10-27 | 16.41 | 16.30 | -0.07 | -0.43% | 16.10 | 16.45 | 25668 | 4170.90 | 2.25% | 0.00 |
| 2025-10-24 | 16.33 | 16.37 | 0.07 | 0.43% | 16.23 | 16.51 | 27168 | 4444.45 | 2.38% | 0.00 |
| 2025-10-23 | 16.43 | 16.30 | -0.21 | -1.27% | 16.17 | 16.58 | 33217 | 5428.82 | 2.91% | 0.00 |
| 2025-10-22 | 16.25 | 16.51 | 0.20 | 1.23% | 16.17 | 16.69 | 46874 | 7731.01 | 4.11% | 11.00 |
| 2025-10-21 | 15.81 | 16.31 | 0.46 | 2.90% | 15.69 | 16.32 | 38659 | 6226.27 | 3.39% | 0.00 |
| 2025-10-20 | 15.70 | 15.85 | 0.32 | 2.06% | 15.56 | 15.87 | 23486 | 3693.47 | 2.06% | 0.00 |
| 2025-10-17 | 15.72 | 15.53 | -0.13 | -0.83% | 15.53 | 15.92 | 25116 | 3952.72 | 2.20% | 0.00 |
| 2025-10-16 | 15.84 | 15.66 | -0.13 | -0.82% | 15.63 | 15.96 | 25307 | 3995.09 | 2.22% | 0.00 |
| 2025-10-15 | 15.55 | 15.79 | 0.35 | 2.27% | 15.42 | 15.81 | 26399 | 4147.61 | 2.31% | 0.00 |
| 2025-10-14 | 15.50 | 15.44 | -0.06 | -0.39% | 15.44 | 15.64 | 26099 | 4056.14 | 2.29% | 0.00 |
| 2025-10-13 | 15.10 | 15.50 | -0.13 | -0.83% | 14.82 | 15.75 | 34622 | 5300.49 | 3.03% | 0.00 |
新光药业(300519)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。
