| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 14.30 | 17.69 | 2.95 | 20.01% | 14.20 | 17.69 | 432049 | 72237.29 | 27.00% | 124.00 |
| 2025-10-10 | 14.56 | 14.74 | 0.03 | 0.20% | 14.56 | 14.82 | 27854 | 4106.47 | 1.74% | 0.00 |
| 2025-10-09 | 14.74 | 14.71 | 0.12 | 0.82% | 14.48 | 14.74 | 35824 | 5235.38 | 2.24% | 0.00 |
| 2025-09-30 | 14.54 | 14.59 | 0.03 | 0.21% | 14.48 | 14.88 | 40130 | 5895.52 | 2.51% | 0.00 |
| 2025-09-29 | 14.19 | 14.56 | 0.36 | 2.54% | 14.11 | 14.81 | 43450 | 6295.21 | 2.71% | 6.00 |
| 2025-09-26 | 14.19 | 14.20 | -0.03 | -0.21% | 14.09 | 14.35 | 19005 | 2705.33 | 1.19% | 0.00 |
| 2025-09-25 | 14.32 | 14.23 | -0.14 | -0.97% | 14.23 | 14.47 | 20033 | 2871.46 | 1.25% | 0.00 |
| 2025-09-24 | 14.16 | 14.37 | 0.18 | 1.27% | 14.09 | 14.38 | 18767 | 2685.94 | 1.17% | 0.00 |
| 2025-09-23 | 14.34 | 14.19 | -0.25 | -1.73% | 13.97 | 14.45 | 37758 | 5337.31 | 2.36% | 0.00 |
| 2025-09-22 | 14.49 | 14.44 | -0.01 | -0.07% | 14.33 | 14.66 | 20947 | 3026.86 | 1.31% | 0.00 |
| 2025-09-19 | 14.56 | 14.45 | -0.08 | -0.55% | 14.40 | 14.66 | 29065 | 4212.56 | 1.82% | 0.00 |
| 2025-09-18 | 14.85 | 14.53 | -0.34 | -2.29% | 14.43 | 14.88 | 44622 | 6552.11 | 2.79% | 0.00 |
| 2025-09-17 | 14.99 | 14.87 | -0.16 | -1.06% | 14.82 | 14.99 | 34074 | 5073.96 | 2.13% | 0.00 |
| 2025-09-16 | 14.97 | 15.03 | 0.01 | 0.07% | 14.78 | 15.07 | 47691 | 7109.81 | 2.98% | 0.00 |
| 2025-09-15 | 14.96 | 15.02 | 0.00 | 0.00% | 14.96 | 15.25 | 39923 | 6021.41 | 2.49% | 0.00 |
| 2025-09-12 | 15.05 | 15.02 | -0.05 | -0.33% | 14.85 | 15.32 | 58590 | 8818.31 | 3.66% | 10.00 |
| 2025-09-11 | 15.14 | 15.07 | -0.10 | -0.66% | 14.82 | 15.15 | 45816 | 6862.60 | 2.86% | 0.00 |
| 2025-09-10 | 15.35 | 15.17 | -0.26 | -1.69% | 15.05 | 15.54 | 58244 | 8844.23 | 3.64% | 0.00 |
| 2025-09-09 | 15.59 | 15.43 | -0.20 | -1.28% | 15.30 | 15.67 | 72187 | 11179.14 | 4.51% | 0.00 |
| 2025-09-08 | 14.97 | 15.63 | 0.67 | 4.48% | 14.95 | 15.65 | 127836 | 19643.40 | 7.99% | 6.10 |
| 2025-09-05 | 14.42 | 14.96 | 0.56 | 3.89% | 14.37 | 15.12 | 74618 | 11048.48 | 4.66% | 0.00 |
| 2025-09-04 | 14.43 | 14.40 | 0.09 | 0.63% | 14.27 | 14.68 | 45696 | 6619.69 | 2.86% | 0.00 |
| 2025-09-03 | 14.57 | 14.31 | -0.22 | -1.51% | 14.27 | 14.65 | 31499 | 4541.79 | 1.97% | 0.00 |
| 2025-09-02 | 14.70 | 14.53 | -0.18 | -1.22% | 14.40 | 14.75 | 44359 | 6454.75 | 2.77% | 0.00 |
| 2025-09-01 | 14.58 | 14.71 | 0.09 | 0.62% | 14.57 | 14.80 | 35421 | 5211.37 | 2.21% | 0.00 |
| 2025-08-29 | 14.66 | 14.62 | -0.01 | -0.07% | 14.61 | 14.78 | 41333 | 6066.66 | 2.58% | 0.00 |
| 2025-08-28 | 15.01 | 14.63 | -0.58 | -3.81% | 14.25 | 15.21 | 121990 | 17936.68 | 7.54% | 0.00 |
| 2025-08-27 | 15.72 | 15.21 | -0.52 | -3.31% | 15.20 | 15.77 | 76070 | 11781.94 | 4.70% | 0.00 |
| 2025-08-26 | 15.68 | 15.73 | 0.05 | 0.32% | 15.56 | 15.93 | 56886 | 8976.78 | 3.52% | 0.00 |
| 2025-08-25 | 15.57 | 15.68 | 0.11 | 0.71% | 15.56 | 15.90 | 55752 | 8746.38 | 3.45% | 0.00 |
| 2025-08-22 | 15.68 | 15.57 | -0.14 | -0.89% | 15.45 | 15.72 | 55715 | 8664.49 | 3.44% | 19.00 |
| 2025-08-21 | 15.77 | 15.71 | -0.08 | -0.51% | 15.65 | 15.92 | 47019 | 7412.19 | 2.91% | 0.00 |
| 2025-08-20 | 15.69 | 15.79 | 0.01 | 0.06% | 15.54 | 15.79 | 54970 | 8600.07 | 3.40% | 0.00 |
| 2025-08-19 | 15.69 | 15.78 | 0.10 | 0.64% | 15.66 | 15.86 | 47267 | 7458.20 | 2.92% | 0.00 |
| 2025-08-18 | 15.52 | 15.68 | 0.16 | 1.03% | 15.52 | 15.84 | 48709 | 7643.77 | 3.01% | 0.00 |
| 2025-08-15 | 15.38 | 15.52 | 0.14 | 0.91% | 15.36 | 15.54 | 53066 | 8211.89 | 3.28% | 0.00 |
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。
