| 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 | 12.88 | 12.93 | 0.05 | 0.39% | 12.87 | 13.05 | 63334 | 8196.43 | 1.52% | 0.00 |
| 2026-02-04 | 12.85 | 12.88 | 0.14 | 1.10% | 12.73 | 13.05 | 45823 | 5882.34 | 1.10% | 0.00 |
| 2026-02-03 | 12.70 | 12.74 | 0.15 | 1.19% | 12.56 | 12.78 | 47903 | 6068.68 | 1.15% | 0.00 |
| 2026-02-02 | 12.68 | 12.59 | -0.26 | -2.02% | 12.55 | 12.93 | 61179 | 7796.68 | 1.47% | 0.00 |
| 2026-01-30 | 12.94 | 12.85 | -0.10 | -0.77% | 12.73 | 13.29 | 89582 | 11603.59 | 2.15% | 0.00 |
| 2026-01-29 | 13.36 | 12.95 | -0.49 | -3.65% | 12.86 | 13.39 | 126691 | 16559.11 | 3.03% | 0.00 |
| 2026-01-28 | 13.81 | 13.44 | -0.51 | -3.66% | 13.41 | 13.87 | 159754 | 21678.58 | 3.83% | 9.00 |
| 2026-01-27 | 14.00 | 13.95 | 0.17 | 1.23% | 13.24 | 14.42 | 277564 | 38475.88 | 6.65% | 5.00 |
| 2026-01-26 | 13.20 | 13.78 | 0.81 | 6.25% | 13.10 | 14.23 | 272177 | 37099.50 | 6.52% | 0.00 |
| 2026-01-23 | 12.84 | 12.97 | 0.19 | 1.49% | 12.75 | 13.01 | 62086 | 8019.87 | 1.49% | 0.00 |
| 2026-01-22 | 12.69 | 12.78 | 0.09 | 0.71% | 12.60 | 12.78 | 41385 | 5266.23 | 0.99% | 0.00 |
| 2026-01-21 | 12.60 | 12.69 | 0.03 | 0.24% | 12.52 | 12.72 | 40628 | 5132.10 | 0.97% | 0.00 |
| 2026-01-20 | 12.80 | 12.66 | -0.14 | -1.09% | 12.58 | 12.89 | 57080 | 7260.95 | 1.37% | 7.00 |
| 2026-01-19 | 12.70 | 12.80 | 0.06 | 0.47% | 12.70 | 12.85 | 44689 | 5715.40 | 1.07% | 5.00 |
| 2026-01-16 | 12.89 | 12.74 | -0.11 | -0.86% | 12.68 | 12.94 | 60731 | 7747.62 | 1.45% | 0.00 |
| 2026-01-15 | 13.07 | 12.85 | -0.35 | -2.65% | 12.78 | 13.11 | 85512 | 11012.10 | 2.05% | 0.00 |
| 2026-01-14 | 13.40 | 13.20 | -0.39 | -2.87% | 12.83 | 13.46 | 161202 | 21354.24 | 3.86% | 0.00 |
| 2026-01-13 | 13.02 | 13.59 | 0.59 | 4.54% | 13.02 | 13.85 | 192739 | 26057.97 | 4.62% | 0.00 |
| 2026-01-12 | 12.91 | 13.00 | 0.09 | 0.70% | 12.84 | 13.00 | 77495 | 10023.37 | 1.86% | 0.00 |
| 2026-01-09 | 12.92 | 12.91 | -0.03 | -0.23% | 12.72 | 12.94 | 76232 | 9789.01 | 1.83% | 0.00 |
| 2026-01-08 | 12.70 | 12.94 | 0.26 | 2.05% | 12.69 | 12.95 | 84918 | 10915.93 | 2.03% | 4.00 |
| 2026-01-07 | 12.67 | 12.68 | 0.02 | 0.16% | 12.60 | 12.78 | 64509 | 8182.59 | 1.54% | 0.00 |
| 2026-01-06 | 12.65 | 12.66 | 0.07 | 0.56% | 12.56 | 12.78 | 62854 | 7941.78 | 1.51% | 0.00 |
| 2026-01-05 | 12.24 | 12.59 | 0.37 | 3.03% | 12.23 | 12.65 | 65875 | 8246.42 | 1.58% | 0.00 |
| 2025-12-31 | 12.29 | 12.22 | -0.03 | -0.24% | 12.15 | 12.32 | 36174 | 4427.02 | 0.87% | 0.00 |
| 2025-12-30 | 12.43 | 12.25 | -0.14 | -1.13% | 12.20 | 12.43 | 46313 | 5690.76 | 1.11% | 0.00 |
| 2025-12-29 | 12.53 | 12.39 | -0.09 | -0.72% | 12.36 | 12.53 | 37167 | 4619.04 | 0.89% | 0.00 |
| 2025-12-26 | 12.63 | 12.48 | -0.07 | -0.56% | 12.44 | 12.63 | 41804 | 5233.32 | 1.00% | 0.00 |
| 2025-12-25 | 12.52 | 12.55 | 0.05 | 0.40% | 12.41 | 12.58 | 43444 | 5434.40 | 1.04% | 0.00 |
| 2025-12-24 | 12.45 | 12.50 | 0.06 | 0.48% | 12.36 | 12.51 | 41386 | 5153.08 | 0.99% | 0.00 |
| 2025-12-23 | 12.75 | 12.44 | -0.30 | -2.35% | 12.39 | 12.78 | 70441 | 8800.87 | 1.69% | 0.00 |
| 2025-12-22 | 12.57 | 12.74 | 0.12 | 0.95% | 12.51 | 12.85 | 66021 | 8390.22 | 1.58% | 0.00 |
| 2025-12-19 | 12.57 | 12.62 | 0.11 | 0.88% | 12.45 | 12.66 | 50346 | 6333.69 | 1.21% | 0.00 |
| 2025-12-18 | 12.40 | 12.51 | 0.04 | 0.32% | 12.35 | 12.79 | 58785 | 7410.82 | 1.41% | 0.00 |
| 2025-12-17 | 12.40 | 12.47 | 0.06 | 0.48% | 12.26 | 12.51 | 46800 | 5806.86 | 1.12% | 0.00 |
| 2025-12-16 | 12.79 | 12.41 | -0.42 | -3.27% | 12.36 | 12.85 | 63450 | 7923.23 | 1.52% | 0.00 |
| 2025-12-15 | 12.79 | 12.83 | 0.04 | 0.31% | 12.66 | 12.95 | 57675 | 7400.28 | 1.38% | 4.00 |
| 2025-12-12 | 12.88 | 12.79 | -0.11 | -0.85% | 12.71 | 12.95 | 58543 | 7506.48 | 1.40% | 50.00 |
| 2025-12-11 | 13.30 | 12.90 | -0.39 | -2.93% | 12.90 | 13.30 | 83615 | 10892.82 | 2.00% | 0.00 |
| 2025-12-10 | 13.58 | 13.29 | -0.29 | -2.14% | 13.09 | 13.62 | 112645 | 14948.20 | 2.70% | 0.00 |
| 2025-12-09 | 13.95 | 13.58 | -0.37 | -2.65% | 13.54 | 14.04 | 110688 | 15227.95 | 2.65% | 0.00 |
| 2025-12-08 | 14.06 | 13.95 | -0.15 | -1.06% | 13.85 | 14.19 | 104164 | 14529.88 | 2.49% | 0.00 |
| 2025-12-05 | 14.39 | 14.10 | -0.26 | -1.81% | 13.78 | 14.46 | 135147 | 18988.17 | 3.24% | 54.00 |
| 2025-12-04 | 14.80 | 14.36 | -0.57 | -3.82% | 14.36 | 14.99 | 168307 | 24515.73 | 4.03% | 0.00 |
| 2025-12-03 | 14.80 | 14.93 | 0.18 | 1.22% | 14.43 | 15.34 | 243225 | 36012.57 | 5.82% | 17.00 |
| 2025-12-02 | 14.98 | 14.75 | -0.34 | -2.25% | 14.61 | 15.04 | 115737 | 17105.81 | 2.77% | 0.00 |
| 2025-12-01 | 15.44 | 15.09 | -0.10 | -0.66% | 14.88 | 15.44 | 161219 | 24338.93 | 3.86% | 10.00 |
| 2025-11-28 | 15.55 | 15.19 | -0.84 | -5.24% | 15.11 | 15.94 | 310664 | 47951.36 | 7.44% | 3.00 |
| 2025-11-27 | 15.20 | 16.03 | 0.61 | 3.96% | 15.04 | 16.17 | 375824 | 58500.80 | 9.00% | 2.00 |
| 2025-11-26 | 15.82 | 15.42 | -0.40 | -2.53% | 15.31 | 16.48 | 403229 | 64069.89 | 9.66% | 0.00 |
| 2025-11-25 | 14.40 | 15.82 | 1.58 | 11.10% | 14.27 | 16.50 | 380245 | 58398.92 | 9.11% | 0.00 |
| 2025-11-24 | 14.20 | 14.24 | 0.29 | 2.08% | 14.03 | 15.10 | 161458 | 23200.21 | 3.87% | 0.00 |
| 2025-11-21 | 14.06 | 13.95 | -0.13 | -0.92% | 13.70 | 14.45 | 178652 | 25227.08 | 4.28% | 0.00 |
| 2025-11-20 | 14.27 | 14.08 | 0.09 | 0.64% | 13.98 | 14.39 | 114983 | 16284.36 | 2.75% | 22.00 |
| 2025-11-19 | 14.40 | 13.99 | -0.47 | -3.25% | 13.90 | 14.66 | 145116 | 20581.42 | 3.47% | 0.00 |
| 2025-11-18 | 14.69 | 14.46 | -0.29 | -1.97% | 14.23 | 14.85 | 156697 | 22756.57 | 3.75% | 0.00 |
| 2025-11-17 | 14.94 | 14.75 | -0.53 | -3.47% | 14.44 | 15.01 | 179991 | 26465.18 | 4.31% | 0.00 |
| 2025-11-14 | 14.80 | 15.28 | 0.38 | 2.55% | 14.73 | 15.35 | 274822 | 41591.57 | 6.58% | 0.00 |
| 2025-11-13 | 14.27 | 14.90 | -0.60 | -3.87% | 14.13 | 14.97 | 297548 | 43586.38 | 7.13% | 0.00 |
| 2025-11-12 | 15.70 | 15.50 | -0.38 | -2.39% | 15.15 | 16.01 | 293659 | 45279.66 | 7.03% | 0.00 |
| 2025-11-11 | 15.47 | 15.88 | 0.33 | 2.12% | 15.08 | 16.50 | 387975 | 61240.89 | 9.29% | 0.00 |
| 2025-11-10 | 14.55 | 15.55 | 1.33 | 9.35% | 14.50 | 16.95 | 370329 | 57449.09 | 8.87% | 0.00 |
| 2025-11-07 | 13.94 | 14.22 | 0.25 | 1.79% | 13.91 | 14.38 | 150775 | 21383.03 | 3.61% | 0.00 |
| 2025-11-06 | 14.24 | 13.97 | -0.47 | -3.25% | 13.90 | 14.30 | 154740 | 21652.45 | 3.71% | 0.00 |
| 2025-11-05 | 13.81 | 14.44 | 0.34 | 2.41% | 13.78 | 14.70 | 253830 | 36496.59 | 6.08% | 0.00 |
| 2025-11-04 | 13.85 | 14.10 | 0.22 | 1.59% | 13.54 | 14.33 | 222143 | 30916.09 | 5.32% | 0.00 |
| 2025-11-03 | 13.68 | 13.88 | 0.25 | 1.83% | 13.51 | 14.20 | 187587 | 26024.83 | 4.49% | 0.00 |
| 2025-10-31 | 13.72 | 13.63 | 0.38 | 2.87% | 13.40 | 13.88 | 170558 | 23258.46 | 4.08% | 0.00 |
| 2025-10-30 | 13.59 | 13.25 | -0.15 | -1.12% | 13.25 | 14.33 | 197197 | 27120.73 | 4.72% | 0.00 |
| 2025-10-29 | 13.57 | 13.40 | -0.30 | -2.19% | 13.28 | 13.60 | 116870 | 15678.09 | 2.80% | 15.00 |
| 2025-10-28 | 13.59 | 13.70 | 0.05 | 0.37% | 13.42 | 13.98 | 156257 | 21303.74 | 3.74% | 0.00 |
| 2025-10-27 | 13.80 | 13.65 | -0.18 | -1.30% | 13.55 | 14.15 | 192411 | 26526.01 | 4.61% | 12.00 |
| 2025-10-24 | 14.30 | 13.83 | -0.47 | -3.29% | 13.70 | 14.39 | 243821 | 33936.52 | 5.84% | 3.00 |
| 2025-10-23 | 15.21 | 14.30 | -0.69 | -4.60% | 13.88 | 15.38 | 377353 | 54100.94 | 9.04% | 5.00 |
| 2025-10-22 | 13.10 | 14.99 | 1.87 | 14.25% | 12.97 | 15.74 | 499333 | 73049.55 | 11.96% | 0.00 |
| 2025-10-21 | 12.28 | 13.12 | 0.84 | 6.84% | 12.19 | 13.48 | 190835 | 24873.28 | 4.57% | 11.00 |
| 2025-10-20 | 12.06 | 12.28 | 0.28 | 2.33% | 12.00 | 12.34 | 39931 | 4866.53 | 0.96% | 0.00 |
| 2025-10-17 | 12.10 | 12.00 | -0.04 | -0.33% | 11.96 | 12.20 | 40354 | 4881.25 | 0.97% | 0.00 |
| 2025-10-16 | 12.02 | 12.04 | -0.01 | -0.08% | 11.95 | 12.22 | 30094 | 3633.72 | 0.72% | 0.00 |
| 2025-10-15 | 11.96 | 12.05 | 0.29 | 2.47% | 11.71 | 12.08 | 37845 | 4525.74 | 0.91% | 0.00 |
亨迪药业(301211)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。
