| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 48.06 | 49.51 | 0.79 | 1.62% | 47.88 | 50.45 | 126963 | 62451.21 | 10.11% | 0.00 |
| 2026-02-03 | 47.00 | 48.72 | 2.26 | 4.86% | 45.80 | 48.99 | 113092 | 53628.56 | 9.00% | 12.00 |
| 2026-02-02 | 47.20 | 46.46 | -1.65 | -3.43% | 46.30 | 49.38 | 99730 | 47575.71 | 7.94% | 0.00 |
| 2026-01-30 | 49.01 | 48.11 | -0.25 | -0.52% | 47.33 | 50.63 | 121879 | 59314.05 | 9.70% | 3.00 |
| 2026-01-29 | 46.03 | 48.36 | 1.35 | 2.87% | 45.70 | 51.04 | 166134 | 81944.38 | 13.23% | 0.00 |
| 2026-01-28 | 48.89 | 47.01 | -1.89 | -3.87% | 45.90 | 49.33 | 140772 | 66230.97 | 11.21% | 0.00 |
| 2026-01-27 | 51.80 | 48.90 | -1.30 | -2.59% | 46.46 | 53.40 | 140791 | 69675.59 | 11.21% | 5.00 |
| 2026-01-26 | 50.30 | 50.20 | 0.81 | 1.64% | 48.05 | 55.00 | 181009 | 92842.04 | 14.41% | 0.00 |
| 2026-01-23 | 47.40 | 49.39 | 3.09 | 6.67% | 47.20 | 50.40 | 149895 | 72964.98 | 11.93% | 3.00 |
| 2026-01-22 | 46.43 | 46.30 | -0.06 | -0.13% | 44.93 | 47.23 | 100314 | 46219.14 | 7.99% | 0.00 |
| 2026-01-21 | 45.92 | 46.36 | -0.89 | -1.88% | 45.00 | 48.30 | 131185 | 61391.02 | 10.44% | 2.00 |
| 2026-01-20 | 46.50 | 47.25 | 0.47 | 1.00% | 46.50 | 49.95 | 148909 | 71840.51 | 11.85% | 0.00 |
| 2026-01-19 | 45.63 | 46.78 | 0.28 | 0.60% | 45.39 | 48.09 | 135319 | 63255.05 | 10.77% | 8.00 |
| 2026-01-16 | 48.50 | 46.50 | -6.11 | -11.61% | 44.88 | 50.00 | 216798 | 100897.02 | 17.26% | 12.00 |
| 2026-01-15 | 57.09 | 52.61 | -13.15 | -20.00% | 52.61 | 59.00 | 164334 | 88815.59 | 13.08% | 0.00 |
| 2026-01-14 | 56.08 | 65.76 | 9.12 | 16.10% | 52.53 | 67.97 | 393539 | 235598.23 | 31.33% | 9.00 |
| 2026-01-13 | 56.64 | 56.64 | 9.44 | 20.00% | 56.64 | 56.64 | 57226 | 32412.55 | 4.56% | 0.00 |
| 2026-01-12 | 43.85 | 47.30 | 6.06 | 14.69% | 43.01 | 48.38 | 326593 | 150054.00 | 26.00% | 31.00 |
| 2026-01-09 | 35.50 | 41.24 | 6.87 | 19.99% | 34.99 | 41.24 | 265231 | 101760.70 | 21.11% | 22.00 |
| 2026-01-08 | 32.11 | 34.37 | 2.13 | 6.61% | 32.00 | 35.88 | 133626 | 45998.23 | 10.64% | 0.00 |
| 2026-01-07 | 31.88 | 32.24 | 0.35 | 1.10% | 31.85 | 32.89 | 49168 | 15900.36 | 3.91% | 0.00 |
| 2026-01-06 | 32.04 | 31.89 | -0.16 | -0.50% | 31.65 | 32.35 | 47058 | 15019.26 | 3.75% | 0.00 |
| 2026-01-05 | 29.83 | 32.05 | 2.18 | 7.30% | 29.83 | 32.17 | 70185 | 22181.18 | 5.59% | 0.00 |
| 2025-12-31 | 29.48 | 29.87 | 0.38 | 1.29% | 29.28 | 30.10 | 18407 | 5475.58 | 1.47% | 0.00 |
| 2025-12-30 | 29.45 | 29.49 | -0.08 | -0.27% | 29.13 | 29.83 | 17733 | 5231.95 | 1.41% | 0.00 |
| 2025-12-29 | 29.18 | 29.57 | 0.20 | 0.68% | 29.15 | 29.69 | 16445 | 4837.36 | 1.31% | 0.00 |
| 2025-12-26 | 29.60 | 29.37 | -0.41 | -1.38% | 29.20 | 29.96 | 22769 | 6728.30 | 1.81% | 0.00 |
| 2025-12-25 | 29.62 | 29.78 | -0.10 | -0.33% | 29.41 | 29.88 | 23039 | 6829.11 | 1.83% | 0.00 |
| 2025-12-24 | 30.26 | 29.88 | -0.32 | -1.06% | 29.72 | 30.35 | 33016 | 9864.99 | 2.63% | 0.00 |
| 2025-12-23 | 30.25 | 30.20 | -0.21 | -0.69% | 30.13 | 30.56 | 15177 | 4608.53 | 1.21% | 0.00 |
| 2025-12-22 | 30.63 | 30.41 | -0.30 | -0.98% | 30.22 | 30.98 | 23416 | 7141.64 | 1.86% | 0.00 |
| 2025-12-19 | 30.45 | 30.71 | 0.18 | 0.59% | 30.31 | 31.50 | 31225 | 9655.16 | 2.49% | 0.00 |
| 2025-12-18 | 29.60 | 30.53 | 0.83 | 2.79% | 29.45 | 31.01 | 25781 | 7823.70 | 2.05% | 0.00 |
| 2025-12-17 | 29.30 | 29.70 | 0.33 | 1.12% | 28.90 | 29.80 | 16513 | 4847.71 | 1.31% | 0.00 |
| 2025-12-16 | 29.85 | 29.37 | -0.59 | -1.97% | 29.22 | 29.97 | 13526 | 3982.15 | 1.08% | 0.00 |
| 2025-12-15 | 30.54 | 29.96 | -0.74 | -2.41% | 29.96 | 30.74 | 13634 | 4119.91 | 1.09% | 0.00 |
| 2025-12-12 | 30.18 | 30.70 | 0.34 | 1.12% | 30.08 | 30.93 | 14936 | 4568.15 | 1.19% | 0.00 |
| 2025-12-11 | 30.82 | 30.36 | -0.37 | -1.20% | 30.30 | 31.04 | 13750 | 4208.02 | 1.09% | 0.00 |
| 2025-12-10 | 30.65 | 30.73 | -0.03 | -0.10% | 30.27 | 30.90 | 18161 | 5558.66 | 1.45% | 0.00 |
| 2025-12-09 | 31.00 | 30.76 | 0.31 | 1.02% | 30.62 | 31.58 | 29515 | 9182.36 | 2.35% | 0.00 |
| 2025-12-08 | 30.41 | 30.45 | 0.20 | 0.66% | 30.34 | 30.80 | 16190 | 4945.07 | 1.29% | 0.00 |
| 2025-12-05 | 30.06 | 30.25 | 0.19 | 0.63% | 29.51 | 30.33 | 16091 | 4832.54 | 1.28% | 0.00 |
| 2025-12-04 | 30.24 | 30.06 | -0.10 | -0.33% | 29.84 | 30.46 | 11134 | 3350.75 | 0.89% | 0.00 |
| 2025-12-03 | 30.55 | 30.16 | -0.43 | -1.41% | 29.97 | 30.85 | 12635 | 3819.48 | 1.01% | 0.00 |
| 2025-12-02 | 31.30 | 30.59 | -0.77 | -2.46% | 30.54 | 31.34 | 20938 | 6449.79 | 1.67% | 0.00 |
| 2025-12-01 | 31.11 | 31.36 | 0.20 | 0.64% | 30.85 | 31.43 | 17198 | 5369.34 | 1.37% | 0.00 |
| 2025-11-28 | 31.11 | 31.16 | -0.13 | -0.42% | 30.95 | 31.45 | 14909 | 4645.78 | 1.19% | 0.00 |
| 2025-11-27 | 31.20 | 31.29 | -0.05 | -0.16% | 31.01 | 31.64 | 13756 | 4302.40 | 1.10% | 0.00 |
| 2025-11-26 | 31.01 | 31.34 | 0.15 | 0.48% | 31.01 | 31.97 | 27177 | 8580.28 | 2.16% | 0.00 |
| 2025-11-25 | 31.22 | 31.19 | 0.41 | 1.33% | 30.80 | 31.99 | 25070 | 7889.05 | 2.00% | 0.00 |
| 2025-11-24 | 29.76 | 30.78 | 1.33 | 4.52% | 29.47 | 31.10 | 27692 | 8401.95 | 2.20% | 0.00 |
| 2025-11-21 | 30.60 | 29.45 | -1.30 | -4.23% | 29.33 | 30.99 | 24500 | 7325.07 | 1.95% | 1.00 |
| 2025-11-20 | 31.01 | 30.75 | -0.06 | -0.19% | 30.41 | 31.32 | 12307 | 3796.81 | 0.98% | 0.00 |
| 2025-11-19 | 31.58 | 30.81 | -0.76 | -2.41% | 30.64 | 31.63 | 21029 | 6516.85 | 1.67% | 0.00 |
| 2025-11-18 | 31.70 | 31.57 | -0.15 | -0.47% | 31.50 | 31.93 | 15468 | 4895.64 | 1.23% | 0.00 |
| 2025-11-17 | 32.47 | 31.72 | -0.92 | -2.82% | 31.60 | 32.64 | 23753 | 7569.58 | 1.89% | 0.00 |
| 2025-11-14 | 32.31 | 32.64 | 0.10 | 0.31% | 32.21 | 32.96 | 20149 | 6595.87 | 1.60% | 0.00 |
| 2025-11-13 | 32.27 | 32.61 | 0.60 | 1.87% | 31.88 | 33.15 | 24716 | 8028.77 | 1.97% | 0.00 |
| 2025-11-12 | 32.11 | 32.01 | -0.09 | -0.28% | 31.91 | 32.60 | 21055 | 6795.17 | 1.68% | 0.00 |
| 2025-11-11 | 32.45 | 32.10 | -0.37 | -1.14% | 31.93 | 32.58 | 18805 | 6050.48 | 1.50% | 0.00 |
| 2025-11-10 | 32.37 | 32.47 | 0.16 | 0.50% | 32.23 | 32.72 | 16646 | 5405.73 | 1.33% | 0.00 |
| 2025-11-07 | 32.76 | 32.31 | -0.68 | -2.06% | 32.24 | 32.80 | 21707 | 7035.15 | 1.73% | 0.00 |
| 2025-11-06 | 32.91 | 32.99 | 0.08 | 0.24% | 32.49 | 33.12 | 23827 | 7806.48 | 1.90% | 0.00 |
| 2025-11-05 | 33.21 | 32.91 | -0.71 | -2.11% | 32.87 | 33.90 | 36370 | 12063.37 | 2.90% | 0.00 |
| 2025-11-04 | 34.90 | 33.62 | -1.50 | -4.27% | 33.36 | 34.93 | 43409 | 14677.11 | 3.46% | 0.00 |
| 2025-11-03 | 34.80 | 35.12 | 0.53 | 1.53% | 34.32 | 35.62 | 52613 | 18390.94 | 4.19% | 0.00 |
| 2025-10-31 | 33.43 | 34.59 | 1.16 | 3.47% | 33.23 | 34.64 | 44859 | 15337.65 | 5.84% | 0.00 |
| 2025-10-30 | 34.25 | 33.43 | -1.16 | -3.35% | 33.39 | 34.25 | 33849 | 11394.39 | 4.40% | 0.00 |
| 2025-10-29 | 33.79 | 34.59 | 1.22 | 3.66% | 33.30 | 34.66 | 47439 | 16180.89 | 6.17% | 0.00 |
| 2025-10-28 | 33.79 | 33.37 | -0.60 | -1.77% | 33.31 | 34.34 | 18738 | 6309.34 | 2.44% | 0.00 |
| 2025-10-27 | 33.46 | 33.97 | 0.68 | 2.04% | 33.44 | 34.08 | 29774 | 10070.05 | 3.87% | 0.00 |
| 2025-10-24 | 32.59 | 33.29 | 0.44 | 1.34% | 32.59 | 33.46 | 18959 | 6285.14 | 2.47% | 0.00 |
| 2025-10-23 | 33.04 | 32.85 | -0.26 | -0.79% | 32.32 | 33.21 | 14875 | 4852.17 | 1.94% | 0.00 |
| 2025-10-22 | 33.20 | 33.11 | -0.15 | -0.45% | 32.98 | 33.59 | 15807 | 5249.41 | 2.06% | 0.00 |
| 2025-10-21 | 32.77 | 33.26 | 0.30 | 0.91% | 32.66 | 33.40 | 18867 | 6248.20 | 2.45% | 0.00 |
| 2025-10-20 | 32.60 | 32.96 | 0.73 | 2.26% | 32.39 | 33.18 | 20570 | 6766.43 | 2.68% | 0.00 |
| 2025-10-17 | 32.85 | 32.23 | -0.89 | -2.69% | 32.23 | 33.55 | 19028 | 6246.51 | 2.48% | 0.00 |
| 2025-10-16 | 33.23 | 33.12 | -0.28 | -0.84% | 32.93 | 33.87 | 21062 | 7020.38 | 2.74% | 0.00 |
| 2025-10-15 | 32.15 | 33.40 | 1.28 | 3.99% | 31.91 | 33.65 | 33524 | 11091.83 | 4.36% | 0.00 |
| 2025-10-14 | 32.72 | 32.12 | -0.58 | -1.77% | 31.90 | 33.30 | 23150 | 7563.12 | 3.01% | 0.00 |
泓博医药(301230)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。
