| 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 | 21.20 | 21.31 | 0.08 | 0.38% | 21.00 | 21.35 | 47673 | 10104.15 | 3.03% | 0.00 |
| 2026-02-03 | 20.99 | 21.23 | 0.39 | 1.87% | 20.93 | 21.29 | 47829 | 10115.10 | 3.04% | 0.00 |
| 2026-02-02 | 20.90 | 20.84 | -0.23 | -1.09% | 20.79 | 21.43 | 79481 | 16812.96 | 5.06% | 0.00 |
| 2026-01-30 | 21.34 | 21.07 | -0.33 | -1.54% | 20.62 | 21.44 | 80111 | 16813.55 | 5.10% | 0.00 |
| 2026-01-29 | 21.60 | 21.40 | -0.28 | -1.29% | 21.30 | 21.84 | 66901 | 14442.30 | 4.26% | 0.00 |
| 2026-01-28 | 22.11 | 21.68 | -0.32 | -1.45% | 21.59 | 22.19 | 76924 | 16726.17 | 4.90% | 0.00 |
| 2026-01-27 | 22.40 | 22.00 | -0.42 | -1.87% | 21.40 | 22.64 | 105828 | 23120.01 | 6.74% | 0.00 |
| 2026-01-26 | 22.80 | 22.42 | -0.53 | -2.31% | 22.36 | 23.07 | 108584 | 24581.42 | 6.91% | 0.00 |
| 2026-01-23 | 22.49 | 22.95 | 0.57 | 2.55% | 22.37 | 23.10 | 145420 | 33159.33 | 9.26% | 0.00 |
| 2026-01-22 | 22.26 | 22.38 | 0.00 | 0.00% | 22.06 | 22.63 | 95814 | 21440.09 | 6.10% | 0.00 |
| 2026-01-21 | 21.62 | 22.38 | 0.55 | 2.52% | 21.56 | 22.65 | 140533 | 31372.08 | 8.95% | 0.00 |
| 2026-01-20 | 22.81 | 21.83 | -0.88 | -3.87% | 21.49 | 22.85 | 180489 | 39516.85 | 11.49% | 8.00 |
| 2026-01-19 | 23.30 | 22.71 | 0.14 | 0.62% | 22.31 | 23.68 | 219089 | 50008.80 | 13.95% | 10.00 |
| 2026-01-16 | 22.13 | 22.57 | 0.26 | 1.17% | 22.00 | 22.84 | 153267 | 34427.65 | 9.76% | 5.00 |
| 2026-01-15 | 21.69 | 22.31 | 0.33 | 1.50% | 21.67 | 22.94 | 180495 | 40482.78 | 11.49% | 0.00 |
| 2026-01-14 | 22.19 | 21.98 | -0.44 | -1.96% | 21.59 | 22.64 | 179967 | 39810.59 | 11.46% | 3.00 |
| 2026-01-13 | 22.96 | 22.42 | -0.62 | -2.69% | 22.30 | 23.29 | 195054 | 44304.35 | 12.42% | 0.00 |
| 2026-01-12 | 22.24 | 23.04 | 0.94 | 4.25% | 22.17 | 23.37 | 280128 | 64166.59 | 17.83% | 0.00 |
| 2026-01-09 | 22.53 | 22.10 | -0.18 | -0.81% | 22.00 | 22.53 | 187902 | 41740.86 | 11.96% | 22.00 |
| 2026-01-08 | 22.91 | 22.28 | -0.52 | -2.28% | 22.17 | 23.03 | 229855 | 51848.98 | 14.63% | 0.00 |
| 2026-01-07 | 23.83 | 22.80 | -1.31 | -5.43% | 22.80 | 23.99 | 378730 | 87933.03 | 24.11% | 1.00 |
| 2026-01-06 | 28.01 | 24.11 | -1.12 | -4.44% | 23.90 | 28.79 | 560414 | 140103.45 | 35.67% | 26.00 |
| 2026-01-05 | 25.62 | 25.23 | 0.23 | 0.92% | 23.62 | 26.30 | 465174 | 115971.37 | 29.61% | 0.00 |
| 2025-12-31 | 24.44 | 25.00 | 0.50 | 2.04% | 23.87 | 26.39 | 424005 | 106691.76 | 26.99% | 38.00 |
| 2025-12-30 | 23.27 | 24.50 | 0.57 | 2.38% | 22.05 | 25.35 | 515374 | 121725.73 | 32.80% | 0.00 |
| 2025-12-29 | 25.95 | 23.93 | -2.95 | -10.97% | 22.90 | 26.50 | 598076 | 144151.47 | 38.07% | 0.00 |
| 2025-12-26 | 24.81 | 26.88 | 4.48 | 20.00% | 24.01 | 26.88 | 476789 | 121603.34 | 30.35% | 0.00 |
| 2025-12-25 | 20.46 | 22.40 | 1.61 | 7.74% | 19.30 | 22.54 | 392486 | 82508.09 | 24.98% | 7.00 |
| 2025-12-24 | 20.48 | 20.79 | 0.31 | 1.51% | 20.09 | 21.48 | 329113 | 68576.23 | 20.95% | 0.00 |
| 2025-12-23 | 17.79 | 20.48 | 2.69 | 15.12% | 17.60 | 20.80 | 440638 | 86352.39 | 28.05% | 0.00 |
| 2025-12-22 | 16.85 | 17.79 | 0.93 | 5.52% | 16.83 | 18.29 | 180607 | 32038.38 | 11.50% | 2.00 |
| 2025-12-19 | 16.73 | 16.86 | 0.09 | 0.54% | 16.73 | 16.98 | 41712 | 7036.40 | 2.66% | 1.00 |
| 2025-12-18 | 16.70 | 16.77 | -0.15 | -0.89% | 16.63 | 17.10 | 50638 | 8547.12 | 3.22% | 0.00 |
| 2025-12-17 | 16.63 | 16.92 | 0.32 | 1.93% | 16.44 | 16.96 | 75924 | 12741.99 | 4.83% | 0.00 |
| 2025-12-16 | 16.88 | 16.60 | -0.28 | -1.66% | 16.46 | 16.88 | 45892 | 7621.41 | 2.92% | 0.00 |
| 2025-12-15 | 16.81 | 16.88 | -0.04 | -0.24% | 16.70 | 17.03 | 33963 | 5741.98 | 2.16% | 0.00 |
| 2025-12-12 | 17.12 | 16.92 | -0.16 | -0.94% | 16.90 | 17.18 | 45452 | 7730.47 | 2.89% | 0.00 |
| 2025-12-11 | 17.43 | 17.08 | -0.29 | -1.67% | 17.08 | 17.52 | 47530 | 8210.72 | 3.03% | 0.00 |
| 2025-12-10 | 17.41 | 17.37 | -0.06 | -0.34% | 17.15 | 17.61 | 43779 | 7604.48 | 2.79% | 0.00 |
| 2025-12-09 | 17.67 | 17.43 | -0.25 | -1.41% | 17.40 | 17.70 | 45130 | 7896.20 | 2.87% | 0.00 |
| 2025-12-08 | 17.66 | 17.68 | 0.07 | 0.40% | 17.49 | 17.79 | 51005 | 8996.45 | 3.25% | 0.00 |
| 2025-12-05 | 17.44 | 17.61 | 0.11 | 0.63% | 17.28 | 17.68 | 43602 | 7644.45 | 2.78% | 0.00 |
| 2025-12-04 | 17.68 | 17.50 | -0.25 | -1.41% | 17.30 | 17.76 | 58782 | 10300.85 | 3.74% | 0.00 |
| 2025-12-03 | 18.12 | 17.75 | -0.37 | -2.04% | 17.69 | 18.21 | 68721 | 12248.33 | 4.37% | 0.00 |
| 2025-12-02 | 18.32 | 18.12 | -0.29 | -1.58% | 18.01 | 18.35 | 65058 | 11813.37 | 4.14% | 3.00 |
| 2025-12-01 | 18.72 | 18.41 | -0.24 | -1.29% | 18.30 | 19.28 | 105507 | 19704.32 | 6.72% | 0.00 |
| 2025-11-28 | 18.63 | 18.65 | -0.05 | -0.27% | 18.51 | 19.02 | 87348 | 16310.19 | 5.56% | 3.00 |
| 2025-11-27 | 18.56 | 18.70 | 0.06 | 0.32% | 18.47 | 18.87 | 110465 | 20617.26 | 7.03% | 0.00 |
| 2025-11-26 | 18.33 | 18.64 | 0.31 | 1.69% | 18.33 | 19.73 | 171525 | 32723.28 | 10.92% | 0.00 |
| 2025-11-25 | 18.03 | 18.33 | 0.53 | 2.98% | 17.74 | 18.54 | 102317 | 18612.40 | 6.51% | 0.00 |
| 2025-11-24 | 18.01 | 17.80 | -0.01 | -0.06% | 17.60 | 18.12 | 98616 | 17595.52 | 6.28% | 0.00 |
| 2025-11-21 | 18.89 | 17.81 | -1.53 | -7.91% | 17.81 | 19.19 | 180567 | 33135.55 | 11.49% | 5.00 |
| 2025-11-20 | 19.88 | 19.34 | -0.51 | -2.57% | 19.27 | 20.36 | 143122 | 28233.36 | 9.11% | 0.00 |
| 2025-11-19 | 19.84 | 19.85 | -0.16 | -0.80% | 19.45 | 20.34 | 164330 | 32563.08 | 10.46% | 10.00 |
| 2025-11-18 | 21.03 | 20.01 | -1.38 | -6.45% | 19.83 | 21.21 | 263858 | 53380.22 | 16.80% | 0.00 |
| 2025-11-17 | 21.08 | 21.39 | 0.57 | 2.74% | 20.40 | 22.20 | 280322 | 59416.56 | 17.84% | 5.00 |
| 2025-11-14 | 22.25 | 20.82 | -1.58 | -7.05% | 20.73 | 22.33 | 336061 | 71828.79 | 21.39% | 8.00 |
| 2025-11-13 | 21.24 | 22.40 | 1.07 | 5.02% | 21.24 | 23.15 | 397799 | 88863.71 | 25.32% | 15.00 |
| 2025-11-12 | 21.56 | 21.33 | -0.65 | -2.96% | 20.32 | 21.77 | 302417 | 63389.70 | 19.25% | 24.00 |
| 2025-11-11 | 20.50 | 21.98 | 1.48 | 7.22% | 20.35 | 22.99 | 459551 | 99896.70 | 29.25% | 5.00 |
| 2025-11-10 | 21.43 | 20.50 | -0.33 | -1.58% | 20.45 | 22.23 | 381283 | 80838.43 | 24.27% | 5.00 |
| 2025-11-07 | 20.69 | 20.83 | 0.82 | 4.10% | 20.30 | 21.59 | 403667 | 84697.49 | 25.69% | 0.00 |
| 2025-11-06 | 20.00 | 20.01 | 0.73 | 3.79% | 19.81 | 21.77 | 390736 | 80824.27 | 24.87% | 32.00 |
| 2025-11-05 | 18.51 | 19.28 | 0.52 | 2.77% | 18.40 | 19.88 | 245741 | 47220.74 | 15.64% | 10.00 |
| 2025-11-04 | 18.73 | 18.76 | -0.23 | -1.21% | 18.62 | 19.81 | 228511 | 43673.54 | 14.55% | 44.00 |
| 2025-11-03 | 19.31 | 18.99 | -0.36 | -1.86% | 18.41 | 19.44 | 274099 | 51566.61 | 17.45% | 0.00 |
| 2025-10-31 | 18.91 | 19.35 | 1.04 | 5.68% | 18.88 | 20.90 | 474298 | 94610.56 | 30.19% | 11.00 |
| 2025-10-30 | 17.61 | 18.31 | 0.52 | 2.92% | 17.44 | 18.77 | 317457 | 57922.82 | 20.21% | 11.00 |
| 2025-10-29 | 17.76 | 17.79 | -0.19 | -1.06% | 17.31 | 17.98 | 227378 | 40035.02 | 14.47% | 13.00 |
| 2025-10-28 | 16.93 | 17.98 | 1.07 | 6.33% | 16.68 | 18.93 | 351689 | 62646.61 | 21.97% | 5.00 |
| 2025-10-27 | 16.50 | 16.91 | 0.41 | 2.48% | 16.45 | 17.12 | 136844 | 22966.80 | 8.55% | 0.00 |
| 2025-10-24 | 16.91 | 16.50 | -0.63 | -3.68% | 16.45 | 16.93 | 140915 | 23446.68 | 8.80% | 0.00 |
| 2025-10-23 | 17.00 | 17.13 | 0.34 | 2.03% | 16.30 | 17.38 | 210454 | 35355.79 | 13.15% | 1.00 |
| 2025-10-22 | 16.96 | 16.79 | -0.34 | -1.98% | 16.67 | 17.60 | 163314 | 27829.15 | 10.20% | 17.00 |
| 2025-10-21 | 16.86 | 17.13 | 0.12 | 0.71% | 16.61 | 17.25 | 171163 | 29019.76 | 10.69% | 6.00 |
| 2025-10-20 | 16.91 | 17.01 | 0.39 | 2.35% | 16.51 | 17.07 | 149473 | 25133.70 | 9.34% | 15.00 |
| 2025-10-17 | 17.02 | 16.62 | -0.64 | -3.71% | 16.62 | 17.40 | 210318 | 35531.60 | 13.14% | 0.00 |
| 2025-10-16 | 17.36 | 17.26 | -0.14 | -0.80% | 17.01 | 18.30 | 311071 | 54755.08 | 19.44% | 4.00 |
| 2025-10-15 | 16.88 | 17.40 | 0.83 | 5.01% | 16.65 | 17.86 | 397605 | 68895.41 | 24.84% | 3.00 |
| 2025-10-14 | 18.65 | 16.57 | -1.12 | -6.33% | 16.52 | 19.00 | 474216 | 82855.02 | 29.63% | 27.00 |
宏源药业(301246)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。
