| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 27.60 | 27.33 | -0.32 | -1.16% | 27.21 | 28.18 | 14483 | 4002.49 | 1.59% | 0.00 |
| 2026-03-25 | 27.36 | 27.65 | 0.53 | 1.95% | 27.16 | 28.10 | 14948 | 4125.11 | 1.64% | 9.00 |
| 2026-03-24 | 26.29 | 27.12 | 1.32 | 5.12% | 26.29 | 27.18 | 23066 | 6164.44 | 2.54% | 0.00 |
| 2026-03-23 | 27.25 | 25.80 | -1.85 | -6.69% | 25.60 | 27.31 | 26046 | 6879.84 | 2.86% | 0.00 |
| 2026-03-20 | 28.50 | 27.65 | -0.80 | -2.81% | 27.60 | 28.89 | 19174 | 5384.61 | 2.11% | 0.00 |
| 2026-03-19 | 28.88 | 28.45 | -0.63 | -2.17% | 28.34 | 29.30 | 17775 | 5128.76 | 1.95% | 0.00 |
| 2026-03-18 | 28.72 | 29.08 | 0.38 | 1.32% | 28.68 | 29.21 | 21444 | 6219.08 | 2.36% | 0.00 |
| 2026-03-17 | 29.14 | 28.70 | -0.22 | -0.76% | 28.68 | 29.95 | 26442 | 7745.57 | 2.91% | 0.00 |
| 2026-03-16 | 28.43 | 28.92 | 0.61 | 2.15% | 28.43 | 29.40 | 20917 | 6068.53 | 2.30% | 0.00 |
| 2026-03-13 | 28.19 | 28.31 | 0.01 | 0.04% | 28.10 | 28.92 | 16478 | 4711.49 | 1.81% | 0.00 |
| 2026-03-12 | 28.76 | 28.30 | -0.43 | -1.50% | 28.19 | 28.97 | 13914 | 3959.92 | 1.53% | 0.00 |
| 2026-03-11 | 29.14 | 28.73 | -0.41 | -1.41% | 28.63 | 29.33 | 16056 | 4633.04 | 1.76% | 0.00 |
| 2026-03-10 | 28.42 | 29.14 | 0.73 | 2.57% | 28.42 | 29.47 | 28137 | 8205.55 | 3.09% | 0.00 |
| 2026-03-09 | 28.12 | 28.41 | 0.00 | 0.00% | 28.03 | 28.65 | 20143 | 5728.44 | 2.21% | 0.00 |
| 2026-03-06 | 27.52 | 28.41 | 1.00 | 3.65% | 27.35 | 28.54 | 26281 | 7428.20 | 2.89% | 0.00 |
| 2026-03-05 | 27.58 | 27.41 | 0.37 | 1.37% | 27.25 | 27.75 | 15315 | 4222.06 | 1.68% | 0.00 |
| 2026-03-04 | 26.89 | 27.04 | 0.05 | 0.19% | 26.63 | 27.28 | 14675 | 3967.95 | 1.61% | 8.00 |
| 2026-03-03 | 27.98 | 26.99 | -1.01 | -3.61% | 26.92 | 28.22 | 21690 | 5950.74 | 2.38% | 0.00 |
| 2026-03-02 | 28.89 | 28.00 | -1.24 | -4.24% | 27.86 | 28.89 | 25506 | 7202.44 | 2.80% | 0.00 |
| 2026-02-27 | 29.30 | 29.24 | -0.05 | -0.17% | 29.10 | 29.49 | 15517 | 4538.39 | 1.71% | 0.00 |
| 2026-02-26 | 29.26 | 29.29 | 0.10 | 0.34% | 29.08 | 29.58 | 20434 | 5988.85 | 2.25% | 0.00 |
| 2026-02-25 | 29.00 | 29.19 | 0.22 | 0.76% | 28.96 | 29.33 | 15688 | 4580.84 | 1.72% | 0.00 |
| 2026-02-24 | 28.70 | 28.97 | 0.41 | 1.44% | 28.66 | 29.01 | 12111 | 3499.99 | 1.33% | 0.00 |
| 2026-02-13 | 28.75 | 28.56 | -0.15 | -0.52% | 28.56 | 29.06 | 10978 | 3164.73 | 1.21% | 1.00 |
| 2026-02-12 | 29.09 | 28.71 | -0.35 | -1.20% | 28.66 | 29.13 | 17950 | 5180.99 | 1.97% | 0.00 |
| 2026-02-11 | 29.21 | 29.06 | -0.24 | -0.82% | 29.01 | 29.36 | 15798 | 4612.88 | 1.74% | 0.00 |
| 2026-02-10 | 29.35 | 29.30 | 0.00 | 0.00% | 29.20 | 29.68 | 22998 | 6769.62 | 2.53% | 0.00 |
| 2026-02-09 | 29.03 | 29.30 | 0.15 | 0.51% | 29.01 | 29.50 | 21622 | 6330.77 | 2.38% | 10.00 |
| 2026-02-06 | 29.24 | 29.15 | -0.18 | -0.61% | 29.15 | 29.60 | 27326 | 8037.32 | 3.00% | 2.00 |
| 2026-02-05 | 29.28 | 29.33 | 0.01 | 0.03% | 28.98 | 29.79 | 31279 | 9161.74 | 3.44% | 1.00 |
| 2026-02-04 | 29.23 | 29.32 | 0.13 | 0.45% | 28.87 | 29.33 | 23041 | 6714.12 | 2.53% | 0.00 |
| 2026-02-03 | 29.09 | 29.19 | 0.38 | 1.32% | 28.86 | 29.23 | 20771 | 6036.25 | 2.28% | 0.00 |
| 2026-02-02 | 29.83 | 28.81 | -1.17 | -3.90% | 28.80 | 29.88 | 38333 | 11246.19 | 4.21% | 0.00 |
| 2026-01-30 | 30.50 | 29.98 | -0.73 | -2.38% | 29.84 | 31.28 | 47709 | 14483.74 | 5.24% | 0.00 |
| 2026-01-29 | 31.95 | 30.71 | -1.93 | -5.91% | 30.56 | 32.37 | 74353 | 23157.80 | 8.17% | 21.00 |
| 2026-01-28 | 33.07 | 32.64 | -1.73 | -5.03% | 32.55 | 34.30 | 101297 | 33677.38 | 11.13% | 3.00 |
| 2026-01-27 | 31.77 | 34.37 | 2.54 | 7.98% | 29.75 | 36.34 | 180558 | 59194.06 | 19.85% | 0.00 |
| 2026-01-26 | 32.01 | 31.83 | 1.75 | 5.82% | 30.90 | 32.41 | 116603 | 37140.43 | 12.82% | 0.00 |
| 2026-01-23 | 29.80 | 30.08 | 0.42 | 1.42% | 29.66 | 30.17 | 30403 | 9129.66 | 3.34% | 0.00 |
| 2026-01-22 | 29.70 | 29.66 | 0.09 | 0.30% | 29.50 | 29.90 | 23187 | 6876.32 | 2.55% | 0.00 |
| 2026-01-21 | 29.38 | 29.57 | 0.08 | 0.27% | 29.28 | 29.70 | 19850 | 5864.86 | 2.18% | 0.00 |
| 2026-01-20 | 29.74 | 29.49 | -0.25 | -0.84% | 29.33 | 30.19 | 22749 | 6760.88 | 2.50% | 0.00 |
| 2026-01-19 | 29.59 | 29.74 | -0.14 | -0.47% | 29.59 | 30.06 | 17631 | 5257.88 | 1.94% | 0.00 |
| 2026-01-16 | 30.40 | 29.88 | -0.34 | -1.13% | 29.59 | 30.45 | 26515 | 7918.98 | 2.91% | 0.00 |
| 2026-01-15 | 30.71 | 30.22 | -0.49 | -1.60% | 30.00 | 30.99 | 30059 | 9133.26 | 3.30% | 10.00 |
| 2026-01-14 | 30.45 | 30.71 | 0.11 | 0.36% | 30.20 | 31.60 | 52462 | 16264.76 | 5.77% | 0.00 |
| 2026-01-13 | 30.31 | 30.60 | 0.45 | 1.49% | 30.20 | 31.54 | 57838 | 17860.21 | 6.36% | 6.00 |
| 2026-01-12 | 29.70 | 30.15 | 0.55 | 1.86% | 29.41 | 30.38 | 38926 | 11656.88 | 4.28% | 0.00 |
| 2026-01-09 | 29.35 | 29.60 | 0.31 | 1.06% | 29.05 | 29.64 | 36515 | 10723.12 | 4.01% | 0.00 |
| 2026-01-08 | 28.95 | 29.29 | 0.37 | 1.28% | 28.95 | 29.55 | 23849 | 6993.70 | 2.62% | 0.00 |
| 2026-01-07 | 28.96 | 28.92 | -0.06 | -0.21% | 28.89 | 29.48 | 26490 | 7719.30 | 2.91% | 0.00 |
| 2026-01-06 | 28.91 | 28.98 | 0.07 | 0.24% | 28.64 | 29.19 | 20514 | 5920.88 | 2.25% | 0.00 |
| 2026-01-05 | 28.08 | 28.91 | 0.91 | 3.25% | 28.08 | 29.00 | 30289 | 8689.22 | 3.33% | 0.00 |
| 2025-12-31 | 27.97 | 28.00 | 0.06 | 0.21% | 27.85 | 28.20 | 12008 | 3366.09 | 1.32% | 0.00 |
| 2025-12-30 | 28.30 | 27.94 | -0.26 | -0.92% | 27.88 | 28.39 | 16972 | 4772.61 | 1.87% | 0.00 |
| 2025-12-29 | 28.58 | 28.20 | -0.45 | -1.57% | 28.10 | 28.62 | 16815 | 4759.32 | 1.85% | 0.00 |
| 2025-12-26 | 28.90 | 28.65 | -0.28 | -0.97% | 28.55 | 28.93 | 16814 | 4833.71 | 1.85% | 0.00 |
| 2025-12-25 | 28.80 | 28.93 | 0.08 | 0.28% | 28.51 | 29.05 | 20417 | 5878.16 | 2.24% | 0.00 |
| 2025-12-24 | 28.86 | 28.85 | -0.20 | -0.69% | 28.65 | 29.05 | 26698 | 7702.21 | 2.93% | 21.00 |
| 2025-12-23 | 28.59 | 29.05 | 0.33 | 1.15% | 28.22 | 29.58 | 37691 | 10921.46 | 4.14% | 0.00 |
| 2025-12-22 | 28.79 | 28.72 | -0.08 | -0.28% | 28.64 | 29.15 | 17853 | 5149.79 | 1.96% | 0.00 |
| 2025-12-19 | 28.70 | 28.80 | 0.10 | 0.35% | 28.61 | 29.33 | 18386 | 5315.18 | 2.02% | 0.00 |
| 2025-12-18 | 28.37 | 28.70 | 0.28 | 0.99% | 28.20 | 29.32 | 30224 | 8732.71 | 3.32% | 0.00 |
| 2025-12-17 | 28.30 | 28.42 | 0.12 | 0.42% | 27.96 | 28.60 | 24630 | 6985.53 | 2.71% | 0.00 |
| 2025-12-16 | 29.33 | 28.30 | -1.09 | -3.71% | 28.21 | 29.36 | 23731 | 6787.04 | 2.61% | 0.00 |
| 2025-12-15 | 29.19 | 29.39 | -0.05 | -0.17% | 29.00 | 29.86 | 20136 | 5920.24 | 2.21% | 0.00 |
| 2025-12-12 | 30.01 | 29.44 | -0.46 | -1.54% | 29.34 | 30.09 | 23125 | 6837.75 | 2.54% | 0.00 |
| 2025-12-11 | 30.96 | 29.90 | -0.97 | -3.14% | 29.80 | 30.96 | 31637 | 9533.00 | 3.48% | 0.00 |
| 2025-12-10 | 31.60 | 30.87 | -0.65 | -2.06% | 30.59 | 31.65 | 31074 | 9621.71 | 3.42% | 0.00 |
| 2025-12-09 | 32.16 | 31.52 | -0.58 | -1.81% | 31.46 | 32.63 | 31848 | 10163.27 | 3.50% | 0.00 |
| 2025-12-08 | 32.08 | 32.10 | -0.06 | -0.19% | 32.04 | 32.66 | 28348 | 9149.71 | 3.12% | 0.00 |
| 2025-12-05 | 33.26 | 32.16 | -0.51 | -1.56% | 31.87 | 33.26 | 32979 | 10611.00 | 3.62% | 0.00 |
| 2025-12-04 | 32.99 | 32.67 | -0.49 | -1.48% | 32.11 | 33.29 | 30686 | 10019.35 | 3.37% | 0.00 |
| 2025-12-03 | 33.79 | 33.16 | -0.60 | -1.78% | 32.94 | 33.99 | 40450 | 13482.74 | 4.45% | 0.00 |
| 2025-12-02 | 34.08 | 33.76 | -0.24 | -0.71% | 33.32 | 34.09 | 35188 | 11864.51 | 3.87% | 0.00 |
| 2025-12-01 | 33.65 | 34.00 | 0.35 | 1.04% | 33.49 | 35.11 | 62461 | 21473.85 | 6.87% | 0.00 |
| 2025-11-28 | 33.66 | 33.65 | -0.69 | -2.01% | 33.37 | 34.07 | 44144 | 14853.90 | 4.85% | 0.00 |
| 2025-11-27 | 33.90 | 34.34 | 0.54 | 1.60% | 33.21 | 34.36 | 62396 | 21162.93 | 6.86% | 2.00 |
| 2025-11-26 | 33.80 | 33.80 | 0.00 | 0.00% | 33.80 | 35.17 | 84499 | 29193.91 | 9.29% | 0.00 |
| 2025-11-25 | 31.34 | 33.80 | 2.55 | 8.16% | 31.25 | 34.17 | 100929 | 33428.21 | 11.09% | 4.00 |
拓新药业(301089)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。
