| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-21 | 20.71 | 19.86 | -1.32 | -6.23% | 19.55 | 20.80 | 296393 | 59603.85 | 12.40% | 17.00 |
| 2025-08-20 | 21.43 | 21.18 | -0.37 | -1.72% | 20.79 | 21.45 | 143544 | 30245.39 | 6.00% | 0.00 |
| 2025-08-19 | 24.20 | 21.55 | -2.45 | -10.21% | 21.38 | 24.35 | 278152 | 62241.27 | 11.64% | 0.00 |
| 2025-08-18 | 25.30 | 24.00 | -1.26 | -4.99% | 23.73 | 25.30 | 163979 | 39803.32 | 6.86% | 0.00 |
| 2025-08-15 | 25.01 | 25.26 | 0.41 | 1.65% | 24.71 | 25.47 | 63804 | 16062.92 | 2.67% | 0.00 |
| 2025-08-14 | 25.60 | 24.85 | -0.75 | -2.93% | 24.60 | 25.77 | 65322 | 16531.31 | 2.73% | 0.00 |
| 2025-08-13 | 25.16 | 25.60 | 0.54 | 2.15% | 24.71 | 25.66 | 98754 | 24917.15 | 4.13% | 0.00 |
| 2025-08-12 | 24.24 | 25.06 | 0.94 | 3.90% | 24.12 | 25.18 | 101001 | 25102.85 | 4.23% | 29.00 |
| 2025-08-11 | 23.42 | 24.12 | 0.71 | 3.03% | 23.42 | 25.21 | 119493 | 29367.52 | 5.00% | 0.00 |
| 2025-08-08 | 23.10 | 23.41 | 0.05 | 0.21% | 22.51 | 23.68 | 131894 | 30584.22 | 5.52% | 0.00 |
| 2025-08-07 | 22.25 | 23.36 | 0.91 | 4.05% | 22.25 | 23.36 | 89586 | 20607.68 | 3.75% | 68.00 |
| 2025-08-06 | 22.33 | 22.45 | 0.06 | 0.27% | 22.13 | 22.68 | 51395 | 11501.05 | 2.15% | 0.00 |
| 2025-08-05 | 22.50 | 22.39 | -0.22 | -0.97% | 22.29 | 22.94 | 50701 | 11424.40 | 2.12% | 0.00 |
| 2025-08-04 | 22.60 | 22.61 | 0.16 | 0.71% | 21.96 | 22.74 | 62373 | 13927.06 | 2.61% | 0.00 |
| 2025-08-01 | 21.90 | 22.45 | 0.55 | 2.51% | 21.82 | 22.78 | 97283 | 21808.82 | 4.07% | 0.00 |
| 2025-07-31 | 21.00 | 21.90 | 0.83 | 3.94% | 20.96 | 22.25 | 102807 | 22413.11 | 4.30% | 0.00 |
| 2025-07-30 | 21.40 | 21.07 | -0.40 | -1.86% | 20.80 | 21.85 | 78416 | 16754.48 | 3.28% | 9.00 |
| 2025-07-29 | 21.55 | 21.47 | -0.05 | -0.23% | 21.10 | 21.70 | 50021 | 10669.73 | 2.09% | 0.00 |
| 2025-07-28 | 21.90 | 21.52 | -0.12 | -0.55% | 21.32 | 21.90 | 55263 | 11878.86 | 2.31% | 7.00 |
| 2025-07-25 | 20.76 | 21.64 | 0.89 | 4.29% | 20.63 | 22.39 | 159943 | 34765.34 | 6.69% | 0.00 |
| 2025-07-24 | 20.61 | 20.75 | 0.21 | 1.02% | 20.35 | 20.76 | 50202 | 10326.28 | 2.10% | 0.00 |
| 2025-07-23 | 20.55 | 20.54 | 0.04 | 0.20% | 20.19 | 20.91 | 46926 | 9666.98 | 1.96% | 0.00 |
| 2025-07-22 | 20.72 | 20.50 | -0.32 | -1.54% | 20.31 | 21.06 | 62185 | 12789.40 | 2.60% | 4.00 |
| 2025-07-21 | 20.70 | 20.82 | 0.32 | 1.56% | 20.30 | 20.98 | 81310 | 16777.75 | 3.40% | 0.00 |
| 2025-07-18 | 20.16 | 20.50 | 0.27 | 1.33% | 20.07 | 20.80 | 72944 | 14882.45 | 3.05% | 0.00 |
| 2025-07-17 | 20.53 | 20.23 | -0.30 | -1.46% | 20.10 | 20.55 | 68791 | 13933.15 | 2.88% | 0.00 |
| 2025-07-16 | 19.90 | 20.53 | 0.63 | 3.17% | 19.87 | 20.68 | 99485 | 20164.06 | 4.16% | 0.00 |
| 2025-07-15 | 19.67 | 19.90 | 0.10 | 0.51% | 19.62 | 20.27 | 69077 | 13755.70 | 2.89% | 0.00 |
| 2025-07-14 | 19.75 | 19.80 | 0.05 | 0.25% | 19.52 | 19.96 | 64429 | 12701.59 | 2.70% | 0.00 |
| 2025-07-11 | 20.10 | 19.75 | -0.32 | -1.59% | 19.59 | 20.10 | 78710 | 15568.78 | 3.29% | 0.00 |
| 2025-07-10 | 20.10 | 20.07 | -0.04 | -0.20% | 19.75 | 20.20 | 56776 | 11353.30 | 2.38% | 0.00 |
| 2025-07-09 | 20.55 | 20.11 | -0.57 | -2.76% | 20.05 | 20.62 | 78907 | 16029.21 | 3.30% | 0.00 |
| 2025-07-08 | 20.15 | 20.68 | 0.54 | 2.68% | 19.91 | 20.71 | 99744 | 20323.33 | 4.17% | 0.00 |
| 2025-07-07 | 20.40 | 20.14 | -0.43 | -2.09% | 20.00 | 20.55 | 74551 | 15081.31 | 3.12% | 0.00 |
| 2025-07-04 | 21.00 | 20.57 | -0.34 | -1.63% | 20.55 | 21.45 | 98439 | 20716.08 | 4.12% | 15.00 |
| 2025-07-03 | 21.19 | 20.91 | -0.22 | -1.04% | 20.80 | 21.36 | 72359 | 15197.74 | 3.03% | 0.00 |
| 2025-07-02 | 21.77 | 21.13 | -0.65 | -2.98% | 20.97 | 21.78 | 52610 | 11193.12 | 2.20% | 0.00 |
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。
