| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 22.00 | 22.69 | 0.95 | 4.37% | 21.82 | 23.48 | 338474 | 76873.38 | 5.64% | 3.00 |
| 2026-02-04 | 21.60 | 21.74 | -0.12 | -0.55% | 21.38 | 21.81 | 111382 | 24062.37 | 1.85% | 0.00 |
| 2026-02-03 | 21.52 | 21.86 | 0.47 | 2.20% | 21.17 | 21.86 | 126127 | 27155.62 | 2.10% | 0.00 |
| 2026-02-02 | 21.83 | 21.39 | -0.55 | -2.51% | 21.33 | 22.39 | 178235 | 38841.55 | 2.97% | 0.00 |
| 2026-01-30 | 22.30 | 21.94 | -0.68 | -3.01% | 21.56 | 23.29 | 220265 | 48931.34 | 3.67% | 0.00 |
| 2026-01-29 | 23.70 | 22.62 | -2.25 | -9.05% | 22.43 | 23.88 | 300617 | 68911.80 | 5.00% | 4.00 |
| 2026-01-28 | 24.20 | 24.87 | -1.18 | -4.53% | 23.97 | 25.39 | 380461 | 93430.17 | 6.33% | 0.00 |
| 2026-01-27 | 24.82 | 26.05 | 2.71 | 11.61% | 23.91 | 27.88 | 563897 | 142132.75 | 9.39% | 0.00 |
| 2026-01-26 | 20.32 | 23.34 | 3.89 | 20.00% | 20.27 | 23.34 | 271630 | 60078.89 | 4.52% | 0.00 |
| 2026-01-23 | 18.97 | 19.45 | 0.48 | 2.53% | 18.94 | 19.70 | 69609 | 13481.94 | 1.16% | 0.00 |
| 2026-01-22 | 18.93 | 18.97 | 0.11 | 0.58% | 18.90 | 19.20 | 41400 | 7870.41 | 0.69% | 0.00 |
| 2026-01-21 | 18.66 | 18.86 | 0.10 | 0.53% | 18.56 | 19.01 | 43678 | 8231.79 | 0.73% | 0.00 |
| 2026-01-20 | 19.11 | 18.76 | -0.38 | -1.99% | 18.65 | 19.24 | 57319 | 10811.82 | 0.95% | 0.00 |
| 2026-01-19 | 18.93 | 19.14 | 0.00 | 0.00% | 18.72 | 19.20 | 44846 | 8548.36 | 0.75% | 0.00 |
| 2026-01-16 | 19.69 | 19.14 | -0.45 | -2.30% | 19.01 | 19.79 | 82966 | 15942.09 | 1.38% | 0.00 |
| 2026-01-15 | 20.03 | 19.59 | -0.56 | -2.78% | 19.43 | 20.10 | 88927 | 17498.65 | 1.48% | 2.00 |
| 2026-01-14 | 19.86 | 20.15 | 0.26 | 1.31% | 19.60 | 20.53 | 146112 | 29509.96 | 2.43% | 9.00 |
| 2026-01-13 | 19.85 | 19.89 | 0.11 | 0.56% | 19.80 | 20.55 | 154929 | 31272.75 | 2.58% | 0.00 |
| 2026-01-12 | 19.80 | 19.78 | -0.05 | -0.25% | 19.50 | 19.85 | 81879 | 16096.07 | 1.36% | 10.00 |
| 2026-01-09 | 19.30 | 19.83 | 0.52 | 2.69% | 19.26 | 19.86 | 98910 | 19456.20 | 1.65% | 10.00 |
| 2026-01-08 | 19.17 | 19.31 | 0.07 | 0.36% | 19.15 | 19.44 | 56654 | 10939.92 | 0.94% | 0.00 |
| 2026-01-07 | 19.32 | 19.24 | -0.08 | -0.41% | 19.12 | 19.59 | 60727 | 11730.86 | 1.01% | 0.00 |
| 2026-01-06 | 19.45 | 19.32 | -0.16 | -0.82% | 19.16 | 19.56 | 82316 | 15908.90 | 1.37% | 0.00 |
| 2026-01-05 | 18.65 | 19.48 | 0.85 | 4.56% | 18.65 | 19.57 | 101324 | 19592.48 | 1.69% | 0.00 |
| 2025-12-31 | 18.69 | 18.63 | -0.08 | -0.43% | 18.53 | 18.81 | 33036 | 6165.64 | 0.55% | 10.00 |
| 2025-12-30 | 18.80 | 18.71 | -0.15 | -0.80% | 18.69 | 18.86 | 42185 | 7910.59 | 0.70% | 0.00 |
| 2025-12-29 | 19.05 | 18.86 | -0.19 | -1.00% | 18.82 | 19.05 | 40630 | 7689.25 | 0.68% | 0.00 |
| 2025-12-26 | 19.20 | 19.05 | -0.17 | -0.88% | 19.02 | 19.29 | 52507 | 10051.77 | 0.87% | 0.00 |
| 2025-12-25 | 19.35 | 19.22 | -0.08 | -0.41% | 19.00 | 19.36 | 51089 | 9781.87 | 0.85% | 0.00 |
| 2025-12-24 | 19.03 | 19.30 | 0.30 | 1.58% | 18.95 | 19.37 | 49859 | 9571.26 | 0.83% | 1.00 |
| 2025-12-23 | 19.30 | 19.00 | -0.31 | -1.61% | 18.90 | 19.39 | 61256 | 11659.75 | 1.02% | 0.00 |
| 2025-12-22 | 19.26 | 19.31 | -0.02 | -0.10% | 19.12 | 19.48 | 50366 | 9735.23 | 0.84% | 0.00 |
| 2025-12-19 | 19.20 | 19.33 | 0.13 | 0.68% | 19.12 | 19.40 | 51876 | 10008.19 | 0.86% | 0.00 |
| 2025-12-18 | 19.31 | 19.20 | -0.23 | -1.18% | 19.10 | 19.53 | 53424 | 10323.47 | 0.89% | 0.00 |
| 2025-12-17 | 19.36 | 19.43 | 0.11 | 0.57% | 19.15 | 19.63 | 55201 | 10708.49 | 0.92% | 0.00 |
| 2025-12-16 | 20.00 | 19.32 | -0.74 | -3.69% | 19.21 | 20.08 | 71002 | 13801.47 | 1.18% | 0.00 |
| 2025-12-15 | 20.00 | 20.06 | -0.08 | -0.40% | 19.61 | 20.30 | 67820 | 13549.30 | 1.13% | 0.00 |
| 2025-12-12 | 20.39 | 20.14 | -0.15 | -0.74% | 19.83 | 20.49 | 83650 | 16730.73 | 1.39% | 0.00 |
| 2025-12-11 | 21.20 | 20.29 | -0.71 | -3.38% | 20.23 | 21.21 | 89228 | 18324.38 | 1.49% | 0.00 |
| 2025-12-10 | 21.10 | 21.00 | -0.20 | -0.94% | 20.82 | 21.23 | 66722 | 13994.75 | 1.11% | 0.00 |
| 2025-12-09 | 21.61 | 21.20 | -0.50 | -2.30% | 21.08 | 21.69 | 80407 | 17084.38 | 1.34% | 0.00 |
| 2025-12-08 | 21.78 | 21.70 | -0.04 | -0.18% | 21.44 | 21.92 | 91652 | 19827.15 | 1.53% | 1.00 |
| 2025-12-05 | 21.97 | 21.74 | -0.24 | -1.09% | 21.38 | 22.22 | 90722 | 19664.76 | 1.51% | 0.00 |
| 2025-12-04 | 22.90 | 21.98 | -1.34 | -5.75% | 21.88 | 22.90 | 137787 | 30488.36 | 2.29% | 2.00 |
| 2025-12-03 | 22.89 | 23.32 | 0.42 | 1.83% | 22.53 | 23.79 | 186778 | 43212.92 | 3.11% | 0.00 |
| 2025-12-02 | 23.22 | 22.90 | -0.48 | -2.05% | 22.50 | 23.22 | 107387 | 24458.32 | 1.79% | 2.00 |
| 2025-12-01 | 23.31 | 23.38 | 0.31 | 1.34% | 23.11 | 24.26 | 158222 | 37328.19 | 2.63% | 0.00 |
| 2025-11-28 | 24.21 | 23.07 | -1.63 | -6.60% | 22.93 | 24.30 | 169590 | 39497.93 | 2.82% | 1.00 |
| 2025-11-27 | 24.06 | 24.70 | 0.62 | 2.57% | 23.67 | 24.98 | 222387 | 53835.64 | 3.70% | 11.00 |
| 2025-11-26 | 23.56 | 24.08 | 0.75 | 3.21% | 23.55 | 25.25 | 306543 | 74939.47 | 5.10% | 0.00 |
| 2025-11-25 | 20.92 | 23.33 | 2.36 | 11.25% | 20.92 | 23.98 | 250461 | 56795.53 | 4.17% | 0.00 |
| 2025-11-24 | 21.51 | 20.97 | -0.28 | -1.32% | 20.84 | 22.04 | 114350 | 24419.80 | 1.90% | 0.00 |
| 2025-11-21 | 21.73 | 21.25 | -0.95 | -4.28% | 21.16 | 22.36 | 124327 | 26782.14 | 2.07% | 0.00 |
| 2025-11-20 | 22.99 | 22.20 | -0.60 | -2.63% | 22.04 | 23.45 | 143464 | 32334.47 | 2.39% | 0.00 |
| 2025-11-19 | 23.60 | 22.80 | -1.45 | -5.98% | 22.20 | 23.97 | 205485 | 47251.96 | 3.42% | 6.00 |
| 2025-11-18 | 24.02 | 24.25 | 0.24 | 1.00% | 23.98 | 26.73 | 270333 | 67546.91 | 4.50% | 0.00 |
| 2025-11-17 | 26.06 | 24.01 | -1.37 | -5.40% | 23.92 | 26.37 | 245283 | 60199.34 | 4.08% | 1.00 |
| 2025-11-14 | 23.56 | 25.38 | 1.71 | 7.22% | 23.56 | 27.04 | 336808 | 85885.98 | 5.61% | 2.00 |
| 2025-11-13 | 23.09 | 23.67 | 0.44 | 1.89% | 22.58 | 24.23 | 211090 | 49621.86 | 3.51% | 0.00 |
| 2025-11-12 | 24.24 | 23.23 | -0.73 | -3.05% | 22.91 | 24.36 | 191545 | 45379.12 | 3.19% | 23.00 |
| 2025-11-11 | 24.29 | 23.96 | -0.76 | -3.07% | 23.70 | 25.00 | 262970 | 63818.80 | 4.38% | 0.00 |
| 2025-11-10 | 24.00 | 24.72 | 1.52 | 6.55% | 23.68 | 25.90 | 301709 | 74838.85 | 5.02% | 20.00 |
| 2025-11-07 | 23.50 | 23.20 | 0.38 | 1.67% | 22.88 | 24.77 | 216433 | 51271.03 | 3.60% | 8.00 |
| 2025-11-06 | 23.55 | 22.82 | -0.84 | -3.55% | 22.69 | 24.37 | 196093 | 45495.55 | 3.26% | 1.00 |
| 2025-11-05 | 23.39 | 23.66 | 0.08 | 0.34% | 22.62 | 25.34 | 278392 | 66612.69 | 4.63% | 7.00 |
| 2025-11-04 | 21.00 | 23.58 | 2.48 | 11.75% | 20.55 | 24.90 | 304617 | 68545.33 | 5.07% | 44.00 |
| 2025-11-03 | 21.57 | 21.10 | -0.85 | -3.87% | 20.71 | 21.99 | 170717 | 36153.48 | 2.84% | 0.00 |
| 2025-10-31 | 19.05 | 21.95 | 3.33 | 17.88% | 19.00 | 22.08 | 239786 | 49268.68 | 3.99% | 19.00 |
| 2025-10-30 | 18.83 | 18.62 | -0.35 | -1.85% | 18.52 | 18.89 | 57902 | 10803.88 | 0.96% | 0.00 |
| 2025-10-29 | 19.18 | 18.97 | -0.25 | -1.30% | 18.78 | 19.25 | 66921 | 12684.68 | 1.11% | 0.00 |
| 2025-10-28 | 19.36 | 19.22 | -0.33 | -1.69% | 19.14 | 19.59 | 66740 | 12895.77 | 1.11% | 0.00 |
| 2025-10-27 | 20.31 | 19.55 | -0.60 | -2.98% | 19.47 | 20.43 | 89505 | 17615.58 | 1.49% | 0.00 |
| 2025-10-24 | 21.11 | 20.74 | -0.46 | -2.17% | 20.74 | 21.55 | 109215 | 22837.29 | 1.82% | 0.00 |
| 2025-10-23 | 21.97 | 21.20 | -0.74 | -3.37% | 20.96 | 22.17 | 146384 | 31244.69 | 2.44% | 0.00 |
| 2025-10-22 | 21.39 | 21.94 | 0.26 | 1.20% | 21.01 | 22.96 | 230258 | 50855.79 | 3.83% | 0.00 |
| 2025-10-21 | 20.12 | 21.68 | 1.88 | 9.49% | 20.10 | 23.00 | 237882 | 50920.33 | 3.96% | 0.00 |
| 2025-10-20 | 19.99 | 19.80 | 0.31 | 1.59% | 19.20 | 20.90 | 190286 | 37793.54 | 3.17% | 0.00 |
| 2025-10-17 | 18.30 | 19.49 | 1.74 | 9.80% | 18.26 | 19.98 | 182620 | 34871.30 | 3.04% | 0.00 |
| 2025-10-16 | 17.61 | 17.75 | 0.10 | 0.57% | 17.55 | 18.06 | 35838 | 6384.94 | 0.60% | 0.00 |
| 2025-10-15 | 17.53 | 17.65 | 0.06 | 0.34% | 17.43 | 17.82 | 33059 | 5835.59 | 0.55% | 0.00 |
华兰疫苗(301207)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。
