| 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 | 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 |
| 2025-10-14 | 11.85 | 11.76 | 0.05 | 0.43% | 11.72 | 11.93 | 28186 | 3335.88 | 0.67% | 0.00 |
| 2025-10-13 | 11.58 | 11.71 | -0.15 | -1.26% | 11.36 | 11.74 | 31392 | 3635.90 | 0.75% | 0.00 |
| 2025-10-10 | 11.90 | 11.86 | 0.00 | 0.00% | 11.84 | 11.95 | 21555 | 2561.93 | 0.52% | 0.00 |
| 2025-10-09 | 11.99 | 11.86 | -0.07 | -0.59% | 11.77 | 12.05 | 24382 | 2888.12 | 0.58% | 0.00 |
| 2025-09-30 | 11.88 | 11.93 | 0.04 | 0.34% | 11.85 | 11.97 | 19219 | 2290.24 | 0.46% | 0.00 |
| 2025-09-29 | 11.93 | 11.89 | 0.01 | 0.08% | 11.71 | 11.93 | 20200 | 2394.16 | 0.48% | 0.00 |
| 2025-09-26 | 12.03 | 11.88 | -0.15 | -1.25% | 11.84 | 12.11 | 25275 | 3012.62 | 0.61% | 0.00 |
| 2025-09-25 | 12.09 | 12.03 | -0.11 | -0.91% | 12.00 | 12.20 | 27902 | 3370.69 | 0.67% | 0.00 |
| 2025-09-24 | 11.96 | 12.14 | 0.19 | 1.59% | 11.89 | 12.38 | 36163 | 4387.81 | 0.87% | 0.00 |
| 2025-09-23 | 12.30 | 11.95 | -0.31 | -2.53% | 11.75 | 12.30 | 43828 | 5226.42 | 1.05% | 0.00 |
| 2025-09-22 | 12.18 | 12.26 | 0.09 | 0.74% | 12.13 | 12.35 | 28804 | 3516.63 | 0.69% | 0.00 |
| 2025-09-19 | 12.30 | 12.17 | -0.19 | -1.54% | 12.13 | 12.44 | 37702 | 4607.33 | 0.90% | 0.00 |
| 2025-09-18 | 12.65 | 12.36 | -0.23 | -1.83% | 12.29 | 12.67 | 55215 | 6900.96 | 1.32% | 0.00 |
| 2025-09-17 | 12.71 | 12.59 | -0.12 | -0.94% | 12.58 | 12.78 | 37745 | 4773.93 | 0.90% | 0.00 |
| 2025-09-16 | 12.84 | 12.71 | -0.07 | -0.55% | 12.52 | 12.84 | 46936 | 5934.49 | 1.12% | 0.00 |
| 2025-09-15 | 12.68 | 12.78 | 0.10 | 0.79% | 12.62 | 12.93 | 47792 | 6102.87 | 1.14% | 0.00 |
| 2025-09-12 | 12.78 | 12.68 | -0.12 | -0.94% | 12.58 | 12.95 | 49138 | 6238.40 | 1.18% | 0.00 |
| 2025-09-11 | 12.70 | 12.80 | 0.09 | 0.71% | 12.45 | 12.80 | 42914 | 5431.29 | 1.03% | 0.00 |
| 2025-09-10 | 12.92 | 12.71 | -0.19 | -1.47% | 12.70 | 13.06 | 40819 | 5229.87 | 0.98% | 0.00 |
| 2025-09-09 | 12.96 | 12.90 | -0.12 | -0.92% | 12.81 | 13.03 | 47070 | 6077.09 | 1.13% | 0.00 |
| 2025-09-08 | 12.77 | 13.02 | 0.25 | 1.96% | 12.67 | 13.07 | 67743 | 8761.27 | 1.62% | 0.00 |
| 2025-09-05 | 12.52 | 12.77 | 0.24 | 1.92% | 12.31 | 12.78 | 47986 | 6023.77 | 1.15% | 0.00 |
| 2025-09-04 | 12.66 | 12.53 | -0.13 | -1.03% | 12.36 | 12.84 | 53043 | 6702.95 | 1.27% | 0.00 |
| 2025-09-03 | 13.00 | 12.66 | -0.29 | -2.24% | 12.63 | 13.00 | 51607 | 6615.21 | 1.24% | 0.00 |
| 2025-09-02 | 12.98 | 12.95 | -0.12 | -0.92% | 12.71 | 13.05 | 78256 | 10094.60 | 1.87% | 5.00 |
| 2025-09-01 | 12.56 | 13.07 | 0.52 | 4.14% | 12.51 | 13.44 | 132370 | 17233.26 | 3.17% | 0.00 |
| 2025-08-29 | 12.48 | 12.55 | 0.02 | 0.16% | 12.37 | 12.69 | 45040 | 5665.99 | 1.08% | 0.00 |
| 2025-08-28 | 12.63 | 12.53 | -0.10 | -0.79% | 12.11 | 12.78 | 69575 | 8646.41 | 1.67% | 0.00 |
| 2025-08-27 | 13.01 | 12.63 | -0.36 | -2.77% | 12.45 | 13.09 | 89922 | 11492.97 | 2.15% | 0.00 |
| 2025-08-26 | 18.80 | 18.84 | 0.00 | 0.00% | 18.70 | 18.95 | 52204 | 9841.02 | 1.81% | 0.00 |
| 2025-08-25 | 18.71 | 18.84 | 0.12 | 0.64% | 18.68 | 18.93 | 49448 | 9299.39 | 1.72% | 0.00 |
| 2025-08-22 | 18.87 | 18.72 | -0.09 | -0.48% | 18.56 | 18.92 | 42136 | 7866.83 | 1.46% | 0.00 |
| 2025-08-21 | 18.78 | 18.81 | 0.05 | 0.27% | 18.70 | 19.01 | 56121 | 10562.94 | 1.95% | 0.00 |
| 2025-08-20 | 18.87 | 18.76 | -0.04 | -0.21% | 18.56 | 19.01 | 60442 | 11340.19 | 2.10% | 0.00 |
| 2025-08-19 | 18.75 | 18.80 | 0.08 | 0.43% | 18.67 | 19.00 | 59845 | 11280.00 | 2.08% | 15.00 |
| 2025-08-18 | 18.49 | 18.72 | 0.23 | 1.24% | 18.49 | 18.79 | 43483 | 8123.42 | 1.51% | 0.00 |
| 2025-08-15 | 18.28 | 18.49 | 0.19 | 1.04% | 18.26 | 18.59 | 38277 | 7061.05 | 1.33% | 0.00 |
| 2025-08-14 | 18.78 | 18.30 | -0.45 | -2.40% | 18.26 | 18.82 | 43558 | 8049.60 | 1.51% | 0.00 |
| 2025-08-13 | 18.80 | 18.75 | -0.03 | -0.16% | 18.50 | 18.84 | 47087 | 8806.92 | 1.63% | 0.00 |
| 2025-08-12 | 19.08 | 18.78 | -0.23 | -1.21% | 18.65 | 19.37 | 47996 | 9055.95 | 1.67% | 0.00 |
| 2025-08-11 | 18.72 | 19.01 | 0.34 | 1.82% | 18.64 | 19.05 | 46548 | 8792.77 | 1.62% | 0.00 |
| 2025-08-08 | 18.66 | 18.67 | -0.06 | -0.32% | 18.39 | 18.76 | 40556 | 7538.22 | 1.41% | 0.00 |
| 2025-08-07 | 18.91 | 18.73 | -0.23 | -1.21% | 18.60 | 19.10 | 52290 | 9832.45 | 1.82% | 0.00 |
| 2025-08-06 | 19.20 | 18.96 | -0.25 | -1.30% | 18.89 | 19.30 | 49888 | 9490.80 | 1.73% | 0.00 |
| 2025-08-05 | 19.42 | 19.21 | -0.22 | -1.13% | 19.04 | 19.55 | 47436 | 9119.55 | 1.65% | 2.00 |
| 2025-08-04 | 19.27 | 19.43 | 0.15 | 0.78% | 18.83 | 19.44 | 71329 | 13668.37 | 2.48% | 2.00 |
| 2025-08-01 | 19.23 | 19.28 | -0.16 | -0.82% | 19.10 | 19.87 | 74260 | 14401.64 | 2.58% | 0.00 |
| 2025-07-31 | 19.46 | 19.44 | -0.04 | -0.21% | 19.30 | 19.83 | 85772 | 16818.17 | 2.98% | 0.00 |
| 2025-07-30 | 19.60 | 19.48 | -0.32 | -1.62% | 19.30 | 19.97 | 80862 | 15907.29 | 2.81% | 0.00 |
| 2025-07-29 | 19.89 | 19.80 | -0.33 | -1.64% | 19.45 | 20.08 | 107587 | 21290.93 | 3.74% | 0.00 |
| 2025-07-28 | 19.85 | 20.13 | 0.75 | 3.87% | 19.80 | 20.98 | 169975 | 34304.36 | 5.90% | 0.00 |
| 2025-07-25 | 19.15 | 19.38 | 0.36 | 1.89% | 18.85 | 19.58 | 124152 | 24001.84 | 4.31% | 0.00 |
| 2025-07-24 | 18.52 | 19.02 | 0.73 | 3.99% | 18.52 | 19.65 | 128499 | 24418.64 | 4.46% | 0.00 |
| 2025-07-23 | 18.32 | 18.29 | -0.10 | -0.54% | 18.11 | 18.59 | 37975 | 6973.77 | 1.32% | 0.00 |
| 2025-07-22 | 18.47 | 18.39 | -0.08 | -0.43% | 18.31 | 18.68 | 44512 | 8227.30 | 1.55% | 0.00 |
| 2025-07-21 | 18.44 | 18.47 | 0.03 | 0.16% | 18.22 | 18.49 | 30507 | 5611.15 | 1.06% | 0.00 |
| 2025-07-18 | 18.44 | 18.44 | -0.04 | -0.22% | 18.10 | 18.55 | 40767 | 7451.18 | 1.42% | 0.00 |
| 2025-07-17 | 18.30 | 18.48 | 0.18 | 0.98% | 18.20 | 18.54 | 47707 | 8786.25 | 1.66% | 0.00 |
| 2025-07-16 | 17.85 | 18.30 | 0.44 | 2.46% | 17.78 | 18.34 | 46216 | 8369.81 | 1.60% | 0.00 |
| 2025-07-15 | 18.20 | 17.86 | -0.38 | -2.08% | 17.67 | 18.23 | 38885 | 6939.83 | 1.35% | 6.00 |
| 2025-07-14 | 18.10 | 18.24 | 0.11 | 0.61% | 18.01 | 18.28 | 33870 | 6152.15 | 1.18% | 10.00 |
| 2025-07-11 | 18.01 | 18.13 | 0.10 | 0.55% | 17.88 | 18.27 | 38573 | 6980.58 | 1.34% | 0.00 |
| 2025-07-10 | 17.88 | 18.03 | 0.15 | 0.84% | 17.75 | 18.38 | 42993 | 7789.15 | 1.49% | 0.00 |
| 2025-07-09 | 18.04 | 17.88 | -0.18 | -1.00% | 17.75 | 18.04 | 29252 | 5229.00 | 1.02% | 0.00 |
| 2025-07-08 | 17.91 | 18.06 | 0.11 | 0.61% | 17.89 | 18.44 | 39282 | 7114.50 | 1.36% | 0.00 |
| 2025-07-07 | 18.01 | 17.95 | -0.16 | -0.88% | 17.89 | 18.37 | 31370 | 5664.03 | 1.09% | 0.00 |
| 2025-07-04 | 18.25 | 18.11 | -0.13 | -0.71% | 17.99 | 18.33 | 37178 | 6748.41 | 1.29% | 0.00 |
| 2025-07-03 | 18.00 | 18.24 | 0.23 | 1.28% | 17.85 | 18.28 | 43038 | 7807.65 | 1.49% | 0.00 |
| 2025-07-02 | 18.19 | 18.01 | -0.26 | -1.42% | 17.87 | 18.60 | 53927 | 9802.53 | 1.87% | 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。
