| 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 | 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 |
| 2025-10-14 | 17.28 | 17.59 | 0.31 | 1.79% | 17.28 | 17.84 | 42880 | 7527.87 | 0.71% | 0.00 |
| 2025-10-13 | 17.08 | 17.28 | -0.19 | -1.09% | 16.90 | 17.33 | 22654 | 3892.09 | 0.38% | 0.00 |
| 2025-10-10 | 17.31 | 17.47 | 0.12 | 0.69% | 17.26 | 17.57 | 23695 | 4134.24 | 0.39% | 0.00 |
| 2025-10-09 | 17.29 | 17.35 | 0.07 | 0.41% | 17.08 | 17.40 | 21015 | 3630.04 | 0.35% | 0.00 |
| 2025-09-30 | 17.23 | 17.28 | 0.00 | 0.00% | 17.20 | 17.37 | 15854 | 2743.10 | 0.26% | 0.00 |
| 2025-09-29 | 17.04 | 17.28 | 0.26 | 1.53% | 16.75 | 17.30 | 24965 | 4264.53 | 0.42% | 0.00 |
| 2025-09-26 | 17.26 | 17.02 | -0.24 | -1.39% | 16.99 | 17.26 | 20734 | 3542.67 | 0.35% | 0.00 |
| 2025-09-25 | 17.39 | 17.26 | -0.16 | -0.92% | 17.16 | 17.56 | 21245 | 3681.61 | 0.35% | 0.00 |
| 2025-09-24 | 17.01 | 17.42 | 0.38 | 2.23% | 16.94 | 17.51 | 23728 | 4102.03 | 0.40% | 0.00 |
| 2025-09-23 | 17.38 | 17.04 | -0.34 | -1.96% | 16.77 | 17.38 | 28806 | 4888.22 | 0.48% | 0.00 |
| 2025-09-22 | 17.30 | 17.38 | 0.12 | 0.70% | 17.18 | 17.58 | 25025 | 4337.23 | 0.42% | 0.00 |
| 2025-09-19 | 17.58 | 17.26 | -0.31 | -1.76% | 17.21 | 17.70 | 31008 | 5382.89 | 0.52% | 0.00 |
| 2025-09-18 | 18.08 | 17.57 | -0.49 | -2.71% | 17.43 | 18.20 | 51246 | 9152.61 | 0.85% | 0.00 |
| 2025-09-17 | 18.25 | 18.06 | -0.23 | -1.26% | 18.05 | 18.30 | 23449 | 4260.40 | 0.39% | 0.00 |
| 2025-09-16 | 18.44 | 18.29 | -0.05 | -0.27% | 18.12 | 18.47 | 21778 | 3971.41 | 0.36% | 0.00 |
| 2025-09-15 | 18.55 | 18.34 | -0.23 | -1.24% | 18.31 | 18.56 | 20418 | 3760.14 | 0.34% | 0.00 |
| 2025-09-12 | 18.77 | 18.57 | -0.18 | -0.96% | 18.38 | 18.78 | 36810 | 6824.31 | 0.61% | 0.00 |
| 2025-09-11 | 18.21 | 18.75 | 0.42 | 2.29% | 17.90 | 18.95 | 49924 | 9226.21 | 0.83% | 0.00 |
| 2025-09-10 | 18.43 | 18.33 | -0.27 | -1.45% | 18.23 | 18.65 | 25518 | 4698.14 | 0.42% | 0.00 |
| 2025-09-09 | 18.78 | 18.60 | -0.20 | -1.06% | 18.37 | 18.91 | 42956 | 7987.89 | 0.72% | 0.00 |
| 2025-09-08 | 18.59 | 18.80 | 0.17 | 0.91% | 18.45 | 18.96 | 39426 | 7403.08 | 0.66% | 0.00 |
| 2025-09-05 | 18.23 | 18.63 | 0.35 | 1.91% | 18.02 | 18.67 | 44744 | 8196.98 | 0.74% | 0.00 |
| 2025-09-04 | 18.59 | 18.28 | -0.29 | -1.56% | 17.88 | 18.80 | 46643 | 8554.93 | 0.78% | 0.00 |
| 2025-09-03 | 18.89 | 18.57 | -0.32 | -1.69% | 18.41 | 19.08 | 52563 | 9839.71 | 0.88% | 0.00 |
| 2025-09-02 | 18.35 | 18.89 | 0.53 | 2.89% | 18.20 | 19.37 | 98699 | 18643.35 | 1.64% | 0.00 |
| 2025-09-01 | 17.95 | 18.36 | 0.39 | 2.17% | 17.91 | 18.43 | 38532 | 7027.08 | 0.64% | 0.00 |
| 2025-08-29 | 18.00 | 17.97 | -0.03 | -0.17% | 17.82 | 18.12 | 38897 | 6985.80 | 0.65% | 0.00 |
| 2025-08-28 | 18.50 | 18.00 | -0.22 | -1.21% | 17.48 | 18.77 | 64712 | 11697.56 | 1.08% | 0.00 |
| 2025-08-27 | 19.16 | 18.22 | -0.80 | -4.21% | 18.22 | 19.16 | 57138 | 10696.47 | 0.95% | 0.00 |
| 2025-08-26 | 18.96 | 19.02 | 0.00 | 0.00% | 18.77 | 19.21 | 49205 | 9366.47 | 0.82% | 0.00 |
| 2025-08-25 | 18.65 | 19.02 | 0.36 | 1.93% | 18.65 | 19.12 | 63140 | 11973.13 | 1.05% | 0.00 |
| 2025-08-22 | 18.68 | 18.66 | -0.06 | -0.32% | 18.54 | 18.80 | 33217 | 6191.03 | 0.55% | 0.00 |
| 2025-08-21 | 18.78 | 18.72 | 0.02 | 0.11% | 18.65 | 19.08 | 41426 | 7797.43 | 0.69% | 0.00 |
| 2025-08-20 | 18.77 | 18.70 | -0.14 | -0.74% | 18.46 | 18.80 | 40094 | 7465.03 | 0.67% | 0.00 |
| 2025-08-19 | 18.95 | 18.84 | -0.13 | -0.69% | 18.77 | 19.15 | 40753 | 7716.44 | 0.68% | 0.00 |
| 2025-08-18 | 18.51 | 18.97 | 0.39 | 2.10% | 18.51 | 19.18 | 64127 | 12153.59 | 1.07% | 0.00 |
| 2025-08-15 | 18.29 | 18.58 | 0.24 | 1.31% | 18.25 | 18.70 | 37508 | 6932.75 | 2.65% | 0.00 |
| 2025-08-14 | 18.80 | 18.34 | -0.44 | -2.34% | 18.30 | 19.00 | 43482 | 8091.06 | 3.07% | 0.00 |
| 2025-08-13 | 18.71 | 18.78 | 0.08 | 0.43% | 18.48 | 18.86 | 42693 | 7972.30 | 3.01% | 0.00 |
| 2025-08-12 | 18.82 | 18.70 | -0.12 | -0.64% | 18.63 | 18.97 | 37462 | 7030.97 | 2.64% | 0.00 |
| 2025-08-11 | 18.41 | 18.82 | 0.42 | 2.28% | 18.41 | 18.87 | 40951 | 7650.94 | 2.89% | 0.00 |
| 2025-08-08 | 18.42 | 18.40 | -0.04 | -0.22% | 18.21 | 18.64 | 37743 | 6954.03 | 2.66% | 0.00 |
| 2025-08-07 | 18.64 | 18.44 | -0.24 | -1.28% | 18.37 | 18.81 | 41204 | 7636.78 | 2.91% | 8.00 |
| 2025-08-06 | 18.80 | 18.68 | -0.19 | -1.01% | 18.58 | 19.10 | 54032 | 10106.48 | 3.81% | 0.00 |
| 2025-08-05 | 19.00 | 18.87 | -0.22 | -1.15% | 18.74 | 19.30 | 56014 | 10627.46 | 3.95% | 0.00 |
| 2025-08-04 | 18.77 | 19.09 | 0.23 | 1.22% | 18.43 | 19.31 | 77083 | 14543.88 | 5.44% | 0.00 |
| 2025-08-01 | 18.87 | 18.86 | -0.12 | -0.63% | 18.77 | 19.39 | 62692 | 11931.84 | 4.43% | 0.00 |
| 2025-07-31 | 19.02 | 18.98 | -0.20 | -1.04% | 18.79 | 19.28 | 82023 | 15626.94 | 5.79% | 5.00 |
| 2025-07-30 | 19.50 | 19.18 | -0.52 | -2.64% | 18.80 | 20.12 | 112684 | 21814.39 | 7.96% | 5.00 |
| 2025-07-29 | 19.90 | 19.70 | -0.47 | -2.33% | 19.26 | 19.99 | 128417 | 25085.62 | 9.07% | 0.00 |
| 2025-07-28 | 19.33 | 20.17 | 0.41 | 2.07% | 19.30 | 20.97 | 192949 | 38800.92 | 13.62% | 0.00 |
| 2025-07-25 | 18.62 | 19.76 | 0.97 | 5.16% | 18.12 | 20.37 | 201246 | 39161.96 | 14.21% | 6.00 |
| 2025-07-24 | 17.58 | 18.79 | 1.23 | 7.00% | 17.57 | 19.54 | 151052 | 28149.83 | 10.66% | 4.00 |
| 2025-07-23 | 17.47 | 17.56 | 0.02 | 0.11% | 17.45 | 17.74 | 27008 | 4756.05 | 1.91% | 0.00 |
| 2025-07-22 | 17.60 | 17.54 | -0.06 | -0.34% | 17.47 | 17.75 | 21642 | 3806.99 | 1.53% | 0.00 |
| 2025-07-21 | 17.60 | 17.60 | 0.02 | 0.11% | 17.42 | 17.68 | 22301 | 3919.20 | 1.57% | 0.00 |
| 2025-07-18 | 17.57 | 17.58 | 0.01 | 0.06% | 17.36 | 17.61 | 19968 | 3488.86 | 1.41% | 0.00 |
| 2025-07-17 | 17.49 | 17.57 | 0.09 | 0.51% | 17.40 | 17.60 | 20752 | 3633.67 | 1.47% | 0.00 |
| 2025-07-16 | 17.15 | 17.48 | 0.31 | 1.81% | 17.05 | 17.50 | 26885 | 4660.51 | 1.90% | 0.00 |
| 2025-07-15 | 17.27 | 17.17 | -0.16 | -0.92% | 16.99 | 17.43 | 21508 | 3687.24 | 1.52% | 0.00 |
| 2025-07-14 | 17.22 | 17.33 | 0.13 | 0.76% | 17.12 | 17.38 | 19189 | 3315.57 | 1.35% | 0.00 |
| 2025-07-11 | 17.13 | 17.20 | 0.07 | 0.41% | 17.04 | 17.30 | 20189 | 3467.38 | 1.43% | 0.00 |
| 2025-07-10 | 16.91 | 17.13 | 0.17 | 1.00% | 16.81 | 17.34 | 29855 | 5116.07 | 2.11% | 0.00 |
| 2025-07-09 | 16.96 | 16.96 | 0.00 | 0.00% | 16.83 | 17.02 | 15754 | 2668.06 | 1.11% | 0.00 |
| 2025-07-08 | 16.87 | 16.96 | 0.17 | 1.01% | 16.79 | 17.09 | 16622 | 2818.50 | 1.17% | 0.00 |
| 2025-07-07 | 16.85 | 16.79 | -0.05 | -0.30% | 16.73 | 16.96 | 13886 | 2336.07 | 0.98% | 0.00 |
| 2025-07-04 | 16.90 | 16.84 | -0.09 | -0.53% | 16.80 | 17.04 | 19622 | 3315.15 | 1.39% | 0.00 |
| 2025-07-03 | 16.90 | 16.93 | 0.10 | 0.59% | 16.79 | 16.99 | 20042 | 3391.76 | 1.41% | 0.00 |
| 2025-07-02 | 16.88 | 16.83 | -0.08 | -0.47% | 16.68 | 17.00 | 18975 | 3189.44 | 1.34% | 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。
