| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 17.40 | 17.26 | -0.13 | -0.75% | 17.23 | 17.48 | 30245 | 5248.21 | 1.27% | 0.00 |
| 2025-12-18 | 17.37 | 17.39 | -0.01 | -0.06% | 17.30 | 17.53 | 19352 | 3376.28 | 0.81% | 4.00 |
| 2025-12-17 | 17.39 | 17.40 | 0.01 | 0.06% | 17.08 | 17.46 | 35329 | 6089.69 | 1.48% | 0.00 |
| 2025-12-16 | 17.77 | 17.39 | -0.38 | -2.14% | 17.34 | 17.77 | 32230 | 5632.08 | 1.35% | 0.00 |
| 2025-12-15 | 17.64 | 17.77 | 0.12 | 0.68% | 17.55 | 17.98 | 49226 | 8762.42 | 2.06% | 0.00 |
| 2025-12-12 | 17.89 | 17.65 | -0.11 | -0.62% | 17.58 | 17.91 | 51329 | 9119.36 | 2.15% | 0.00 |
| 2025-12-11 | 17.59 | 17.76 | 0.17 | 0.97% | 17.51 | 17.89 | 70663 | 12529.95 | 2.96% | 0.00 |
| 2025-12-10 | 17.36 | 17.59 | 0.18 | 1.03% | 17.34 | 17.77 | 52697 | 9283.69 | 2.20% | 0.00 |
| 2025-12-09 | 17.09 | 17.41 | 0.35 | 2.05% | 17.05 | 17.65 | 48146 | 8370.87 | 2.01% | 6.00 |
| 2025-12-08 | 16.90 | 17.06 | 0.16 | 0.95% | 16.86 | 17.14 | 23630 | 4027.47 | 0.99% | 0.00 |
| 2025-12-05 | 17.06 | 16.90 | -0.05 | -0.29% | 16.82 | 17.06 | 19350 | 3266.32 | 0.81% | 0.00 |
| 2025-12-04 | 17.17 | 16.95 | -0.19 | -1.11% | 16.86 | 17.17 | 19562 | 3317.43 | 0.82% | 0.00 |
| 2025-12-03 | 16.92 | 17.14 | 0.23 | 1.36% | 16.85 | 17.17 | 28395 | 4839.41 | 1.19% | 0.00 |
| 2025-12-02 | 17.00 | 16.91 | -0.13 | -0.76% | 16.88 | 17.02 | 14008 | 2374.01 | 0.59% | 0.00 |
| 2025-12-01 | 16.78 | 17.04 | 0.31 | 1.85% | 16.68 | 17.09 | 25915 | 4394.65 | 1.08% | 0.00 |
| 2025-11-28 | 16.66 | 16.73 | 0.05 | 0.30% | 16.58 | 16.76 | 13808 | 2303.38 | 0.58% | 0.00 |
| 2025-11-27 | 16.65 | 16.68 | 0.00 | 0.00% | 16.61 | 16.91 | 16579 | 2776.19 | 0.69% | 0.00 |
| 2025-11-26 | 16.99 | 16.68 | -0.21 | -1.24% | 16.65 | 16.99 | 22809 | 3829.94 | 0.95% | 0.00 |
| 2025-11-25 | 16.83 | 16.89 | 0.08 | 0.48% | 16.69 | 16.99 | 18059 | 3055.69 | 0.76% | 0.00 |
| 2025-11-24 | 16.71 | 16.81 | 0.22 | 1.33% | 16.42 | 16.85 | 18680 | 3111.32 | 0.78% | 0.00 |
| 2025-11-21 | 17.28 | 16.59 | -0.80 | -4.60% | 16.59 | 17.33 | 39621 | 6690.05 | 1.66% | 0.00 |
| 2025-11-20 | 17.24 | 17.39 | 0.21 | 1.22% | 17.10 | 17.45 | 30631 | 5302.90 | 1.28% | 0.00 |
| 2025-11-19 | 17.38 | 17.18 | -0.20 | -1.15% | 17.15 | 17.40 | 19515 | 3367.58 | 0.82% | 0.00 |
| 2025-11-18 | 17.41 | 17.38 | -0.10 | -0.57% | 17.32 | 17.58 | 23468 | 4092.64 | 0.98% | 0.00 |
| 2025-11-17 | 17.43 | 17.48 | 0.04 | 0.23% | 17.27 | 17.50 | 26074 | 4525.68 | 1.09% | 0.00 |
| 2025-11-14 | 17.26 | 17.44 | 0.14 | 0.81% | 17.26 | 17.61 | 41264 | 7213.05 | 1.73% | 0.00 |
| 2025-11-13 | 17.36 | 17.30 | -0.06 | -0.35% | 17.20 | 17.37 | 23723 | 4099.81 | 0.99% | 0.00 |
| 2025-11-12 | 17.21 | 17.36 | 0.11 | 0.64% | 17.17 | 17.40 | 38472 | 6655.28 | 1.61% | 0.00 |
| 2025-11-11 | 17.08 | 17.25 | 0.17 | 1.00% | 17.00 | 17.31 | 32188 | 5532.97 | 1.35% | 0.00 |
| 2025-11-10 | 16.95 | 17.08 | 0.11 | 0.65% | 16.92 | 17.10 | 16584 | 2821.70 | 0.69% | 0.00 |
| 2025-11-07 | 17.13 | 16.97 | -0.13 | -0.76% | 16.97 | 17.25 | 25333 | 4333.28 | 1.06% | 0.00 |
| 2025-11-06 | 17.03 | 17.10 | 0.06 | 0.35% | 16.94 | 17.17 | 26492 | 4519.21 | 1.11% | 0.00 |
| 2025-11-05 | 16.98 | 17.04 | 0.02 | 0.12% | 16.95 | 17.10 | 20102 | 3423.12 | 0.84% | 0.00 |
| 2025-11-04 | 17.08 | 17.02 | -0.10 | -0.58% | 16.92 | 17.12 | 26366 | 4484.31 | 1.10% | 0.00 |
| 2025-11-03 | 17.17 | 17.12 | -0.02 | -0.12% | 17.06 | 17.23 | 21172 | 3625.17 | 0.89% | 0.00 |
| 2025-10-31 | 16.96 | 17.14 | 0.17 | 1.00% | 16.96 | 17.22 | 28006 | 4797.58 | 1.17% | 0.00 |
| 2025-10-30 | 17.04 | 16.97 | -0.12 | -0.70% | 16.94 | 17.14 | 25018 | 4262.58 | 1.05% | 0.00 |
| 2025-10-29 | 17.64 | 17.09 | -0.39 | -2.23% | 16.95 | 17.64 | 63245 | 10859.90 | 2.65% | 0.00 |
| 2025-10-28 | 17.67 | 17.48 | -0.27 | -1.52% | 17.46 | 17.78 | 42577 | 7492.03 | 1.78% | 0.00 |
| 2025-10-27 | 17.48 | 17.75 | 0.33 | 1.89% | 17.36 | 17.85 | 62717 | 11077.32 | 2.62% | 0.00 |
| 2025-10-24 | 17.51 | 17.42 | -0.05 | -0.29% | 17.40 | 17.54 | 21897 | 3821.62 | 0.92% | 17.00 |
| 2025-10-23 | 17.48 | 17.47 | -0.11 | -0.63% | 17.34 | 17.51 | 29904 | 5211.93 | 1.25% | 0.00 |
| 2025-10-22 | 17.60 | 17.58 | -0.11 | -0.62% | 17.46 | 17.68 | 35482 | 6233.95 | 1.48% | 10.00 |
| 2025-10-21 | 17.39 | 17.69 | 0.19 | 1.09% | 17.36 | 17.80 | 73066 | 12850.78 | 3.06% | 8.00 |
| 2025-10-20 | 16.86 | 17.50 | 0.65 | 3.86% | 16.86 | 17.60 | 81382 | 14069.36 | 3.40% | 71.00 |
| 2025-10-17 | 16.66 | 16.85 | 0.26 | 1.57% | 16.62 | 17.29 | 64405 | 10956.67 | 2.69% | 0.00 |
| 2025-10-16 | 16.90 | 16.59 | -0.33 | -1.95% | 16.56 | 16.93 | 33425 | 5594.97 | 1.40% | 1.00 |
| 2025-10-15 | 16.78 | 16.92 | 0.13 | 0.77% | 16.65 | 16.92 | 25319 | 4260.45 | 1.06% | 0.00 |
| 2025-10-14 | 16.98 | 16.79 | -0.14 | -0.83% | 16.75 | 17.06 | 29867 | 5046.37 | 1.25% | 0.00 |
| 2025-10-13 | 16.78 | 16.93 | -0.18 | -1.05% | 16.56 | 17.04 | 42319 | 7117.47 | 1.77% | 0.00 |
| 2025-10-10 | 17.21 | 17.11 | -0.15 | -0.87% | 17.07 | 17.29 | 35428 | 6079.29 | 1.48% | 0.00 |
| 2025-10-09 | 17.25 | 17.26 | 0.05 | 0.29% | 17.10 | 17.35 | 37669 | 6493.74 | 1.58% | 17.00 |
| 2025-09-30 | 17.25 | 17.21 | 0.02 | 0.12% | 17.18 | 17.43 | 31725 | 5481.90 | 1.33% | 0.00 |
| 2025-09-29 | 17.26 | 17.19 | -0.07 | -0.41% | 16.93 | 17.28 | 34524 | 5913.49 | 1.44% | 0.00 |
| 2025-09-26 | 17.11 | 17.26 | 0.11 | 0.64% | 16.90 | 17.56 | 45553 | 7834.32 | 1.91% | 0.00 |
| 2025-09-25 | 17.24 | 17.15 | -0.05 | -0.29% | 17.14 | 17.36 | 29251 | 5045.46 | 1.22% | 0.00 |
| 2025-09-24 | 17.06 | 17.20 | 0.06 | 0.35% | 17.02 | 17.28 | 30364 | 5218.70 | 1.27% | 0.00 |
| 2025-09-23 | 17.82 | 17.14 | -0.68 | -3.82% | 16.96 | 17.82 | 55302 | 9542.50 | 2.31% | 0.00 |
| 2025-09-22 | 18.10 | 17.82 | -0.32 | -1.76% | 17.74 | 18.16 | 38016 | 6805.70 | 1.59% | 0.00 |
| 2025-09-19 | 17.95 | 18.14 | 0.19 | 1.06% | 17.76 | 18.23 | 55524 | 9990.08 | 2.32% | 0.00 |
| 2025-09-18 | 18.04 | 17.95 | -0.09 | -0.50% | 17.91 | 18.05 | 36815 | 6614.35 | 1.54% | 4.00 |
| 2025-09-17 | 18.08 | 18.04 | -0.07 | -0.39% | 17.99 | 18.14 | 34656 | 6253.61 | 1.45% | 0.00 |
| 2025-09-16 | 18.15 | 18.11 | 0.19 | 1.06% | 17.91 | 18.15 | 30614 | 5514.10 | 1.28% | 0.00 |
| 2025-09-15 | 18.01 | 17.92 | -0.16 | -0.88% | 17.91 | 18.05 | 38478 | 6904.29 | 1.61% | 0.00 |
| 2025-09-12 | 18.23 | 18.08 | -0.16 | -0.88% | 18.03 | 18.36 | 51208 | 9298.07 | 2.14% | 0.00 |
| 2025-09-11 | 18.05 | 18.24 | 0.22 | 1.22% | 17.91 | 18.25 | 55376 | 10021.73 | 2.32% | 0.00 |
| 2025-09-10 | 18.15 | 18.02 | -0.42 | -2.28% | 18.01 | 18.24 | 61979 | 11206.38 | 2.59% | 11.00 |
| 2025-09-09 | 18.60 | 18.44 | -0.20 | -1.07% | 18.39 | 18.70 | 48055 | 8903.86 | 2.01% | 0.00 |
| 2025-09-08 | 18.34 | 18.64 | 0.30 | 1.64% | 18.28 | 18.65 | 55876 | 10340.20 | 2.34% | 0.00 |
| 2025-09-05 | 18.25 | 18.34 | 0.09 | 0.49% | 18.09 | 18.35 | 49750 | 9093.67 | 2.08% | 6.00 |
| 2025-09-04 | 18.19 | 18.25 | 0.10 | 0.55% | 18.06 | 18.40 | 51759 | 9431.36 | 2.17% | 0.00 |
| 2025-09-03 | 18.49 | 18.15 | -0.32 | -1.73% | 18.06 | 18.54 | 62923 | 11468.98 | 2.63% | 0.00 |
| 2025-09-02 | 18.86 | 18.47 | -0.39 | -2.07% | 18.40 | 18.86 | 66072 | 12252.79 | 2.76% | 0.00 |
| 2025-09-01 | 19.10 | 18.86 | -0.24 | -1.26% | 18.83 | 19.12 | 73716 | 13936.15 | 3.08% | 0.00 |
| 2025-08-29 | 18.88 | 19.10 | 0.14 | 0.74% | 18.69 | 19.18 | 96312 | 18238.80 | 4.03% | 0.00 |
| 2025-08-28 | 19.03 | 18.96 | -0.19 | -0.99% | 18.50 | 19.20 | 93689 | 17690.03 | 3.92% | 0.00 |
| 2025-08-27 | 19.50 | 19.15 | -0.43 | -2.20% | 19.13 | 19.65 | 108465 | 21065.44 | 4.54% | 0.00 |
| 2025-08-26 | 19.50 | 19.58 | 0.04 | 0.20% | 19.42 | 19.63 | 99402 | 19426.48 | 4.16% | 0.00 |
| 2025-08-25 | 19.62 | 19.54 | -0.15 | -0.76% | 19.31 | 19.75 | 183676 | 35921.09 | 7.68% | 0.00 |
| 2025-08-22 | 19.78 | 19.69 | -0.17 | -0.86% | 19.55 | 19.85 | 129984 | 25548.98 | 5.44% | 110.00 |
力诺药包(301188)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。
