| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.84 | 44.87 | 0.97 | 2.21% | 43.60 | 45.70 | 41617 | 18514.81 | 6.04% | 0.00 |
| 2026-03-23 | 47.53 | 43.90 | -5.05 | -10.32% | 43.70 | 48.15 | 68970 | 31913.08 | 10.02% | 0.00 |
| 2026-03-20 | 50.62 | 48.95 | -1.31 | -2.61% | 47.88 | 53.99 | 60278 | 30040.50 | 8.75% | 0.00 |
| 2026-03-19 | 49.19 | 50.26 | 1.07 | 2.18% | 48.47 | 52.63 | 52482 | 26345.44 | 7.62% | 0.00 |
| 2026-03-18 | 48.95 | 49.19 | 0.68 | 1.40% | 47.00 | 49.98 | 34358 | 16560.00 | 4.99% | 0.00 |
| 2026-03-17 | 50.00 | 48.51 | -1.94 | -3.85% | 48.28 | 50.36 | 37290 | 18378.74 | 5.42% | 0.00 |
| 2026-03-16 | 49.33 | 50.45 | 0.84 | 1.69% | 47.71 | 50.95 | 38563 | 19138.43 | 5.60% | 0.00 |
| 2026-03-13 | 48.39 | 49.61 | 1.66 | 3.46% | 48.39 | 52.70 | 60562 | 30799.62 | 8.80% | 0.00 |
| 2026-03-12 | 49.05 | 47.95 | -1.45 | -2.94% | 47.46 | 49.50 | 44318 | 21380.89 | 6.44% | 0.00 |
| 2026-03-11 | 44.90 | 49.40 | 4.45 | 9.90% | 43.88 | 51.50 | 83167 | 38931.91 | 12.08% | 0.00 |
| 2026-03-10 | 43.53 | 44.95 | 3.01 | 7.18% | 42.23 | 45.50 | 56404 | 24991.38 | 8.19% | 0.00 |
| 2026-03-09 | 43.00 | 41.94 | -1.84 | -4.20% | 41.60 | 43.59 | 33544 | 14110.44 | 4.87% | 0.00 |
| 2026-03-06 | 44.35 | 43.78 | -1.09 | -2.43% | 43.30 | 44.87 | 39934 | 17474.17 | 5.80% | 0.00 |
| 2026-03-05 | 44.09 | 44.87 | 2.37 | 5.58% | 42.51 | 45.36 | 48616 | 21632.15 | 7.06% | 0.00 |
| 2026-03-04 | 40.96 | 42.50 | 1.04 | 2.51% | 40.96 | 43.76 | 42306 | 17919.84 | 6.14% | 0.00 |
| 2026-03-03 | 43.42 | 41.46 | -2.39 | -5.45% | 41.34 | 44.00 | 47009 | 19964.79 | 6.83% | 0.00 |
| 2026-03-02 | 46.02 | 43.85 | -1.45 | -3.20% | 43.36 | 46.80 | 66031 | 29699.26 | 9.59% | 0.00 |
| 2026-02-27 | 42.74 | 45.30 | 2.55 | 5.96% | 41.80 | 45.87 | 76742 | 34021.85 | 11.15% | 1.00 |
| 2026-02-26 | 42.56 | 42.75 | 0.93 | 2.22% | 40.65 | 43.18 | 65442 | 27512.67 | 9.50% | 0.00 |
| 2026-02-25 | 39.59 | 41.82 | 2.55 | 6.49% | 39.20 | 44.05 | 108246 | 45580.94 | 15.72% | 0.00 |
| 2026-02-24 | 36.99 | 39.27 | 1.76 | 4.69% | 36.50 | 39.46 | 83976 | 32141.82 | 12.20% | 0.00 |
| 2026-02-13 | 37.03 | 37.51 | 0.69 | 1.87% | 36.10 | 38.88 | 57262 | 21486.09 | 8.32% | 0.00 |
| 2026-02-12 | 37.60 | 36.82 | -0.25 | -0.67% | 35.00 | 37.98 | 113665 | 41200.54 | 16.51% | 0.00 |
| 2026-02-11 | 35.50 | 37.07 | 2.03 | 5.79% | 34.65 | 38.21 | 95247 | 35208.88 | 13.83% | 0.00 |
| 2026-02-10 | 34.30 | 35.04 | 1.36 | 4.04% | 33.75 | 36.85 | 85928 | 30563.15 | 12.48% | 0.00 |
| 2026-02-09 | 33.01 | 33.68 | 0.08 | 0.24% | 33.01 | 34.50 | 23401 | 7889.26 | 3.40% | 0.00 |
| 2026-02-06 | 33.60 | 33.60 | 0.43 | 1.30% | 32.70 | 33.99 | 31354 | 10516.71 | 4.55% | 0.00 |
| 2026-02-05 | 32.98 | 33.17 | -0.14 | -0.42% | 32.52 | 33.79 | 22334 | 7386.92 | 3.24% | 0.00 |
| 2026-02-04 | 33.32 | 33.31 | -0.32 | -0.95% | 32.80 | 33.63 | 20853 | 6923.59 | 3.03% | 0.00 |
| 2026-02-03 | 33.17 | 33.63 | 0.79 | 2.41% | 32.63 | 33.65 | 38583 | 12844.71 | 5.60% | 3.00 |
| 2026-02-02 | 31.28 | 32.84 | 1.37 | 4.35% | 31.28 | 33.05 | 46670 | 15241.14 | 6.78% | 0.00 |
| 2026-01-30 | 32.54 | 31.47 | -0.72 | -2.24% | 30.92 | 32.78 | 28065 | 8870.30 | 4.08% | 0.00 |
| 2026-01-29 | 30.70 | 32.19 | 1.43 | 4.65% | 30.21 | 33.83 | 61578 | 20149.32 | 8.94% | 0.00 |
| 2026-01-28 | 31.58 | 30.76 | -1.06 | -3.33% | 30.56 | 31.68 | 22129 | 6849.47 | 3.21% | 0.00 |
| 2026-01-27 | 32.05 | 31.82 | -0.90 | -2.75% | 30.60 | 32.20 | 42862 | 13470.90 | 6.23% | 0.00 |
| 2026-01-26 | 30.29 | 32.72 | 1.97 | 6.41% | 29.48 | 34.48 | 86355 | 27303.00 | 12.54% | 0.00 |
| 2026-01-23 | 31.00 | 30.75 | -0.26 | -0.84% | 30.68 | 31.16 | 11626 | 3587.90 | 1.69% | 0.00 |
| 2026-01-22 | 31.36 | 31.01 | -0.16 | -0.51% | 30.83 | 31.48 | 10799 | 3357.73 | 1.57% | 0.00 |
| 2026-01-21 | 30.91 | 31.17 | -0.02 | -0.06% | 30.78 | 31.53 | 11104 | 3449.81 | 1.61% | 0.00 |
| 2026-01-20 | 31.60 | 31.19 | -0.59 | -1.86% | 30.98 | 32.23 | 25942 | 8180.53 | 3.77% | 0.00 |
| 2026-01-19 | 31.00 | 31.78 | 0.66 | 2.12% | 30.94 | 32.45 | 20538 | 6521.78 | 2.98% | 0.00 |
| 2026-01-16 | 30.70 | 31.12 | 0.40 | 1.30% | 29.77 | 31.90 | 35145 | 10775.61 | 5.10% | 2.00 |
| 2026-01-15 | 31.39 | 30.72 | -1.04 | -3.27% | 30.61 | 32.34 | 34317 | 10756.73 | 4.98% | 0.00 |
| 2026-01-14 | 31.47 | 31.76 | 0.45 | 1.44% | 31.12 | 32.97 | 48549 | 15612.77 | 7.05% | 0.00 |
| 2026-01-13 | 31.10 | 31.31 | 0.48 | 1.56% | 31.10 | 33.33 | 43294 | 13838.75 | 6.29% | 0.00 |
| 2026-01-12 | 29.58 | 30.83 | 1.49 | 5.08% | 29.18 | 31.43 | 40266 | 12235.83 | 5.85% | 0.00 |
| 2026-01-09 | 28.70 | 29.34 | 0.53 | 1.84% | 28.40 | 29.34 | 21599 | 6232.11 | 3.14% | 12.00 |
| 2026-01-08 | 28.78 | 28.81 | 0.04 | 0.14% | 28.68 | 28.99 | 15989 | 4611.51 | 2.32% | 0.00 |
| 2026-01-07 | 28.63 | 28.77 | 0.14 | 0.49% | 28.40 | 29.03 | 17365 | 4980.69 | 2.52% | 0.00 |
| 2026-01-06 | 28.94 | 28.63 | -0.28 | -0.97% | 28.30 | 29.25 | 23367 | 6682.01 | 3.39% | 0.00 |
| 2026-01-05 | 29.30 | 28.91 | -0.39 | -1.33% | 28.44 | 29.46 | 21805 | 6283.90 | 3.17% | 0.00 |
| 2025-12-31 | 29.70 | 29.30 | -0.20 | -0.68% | 29.20 | 29.88 | 15616 | 4603.70 | 2.27% | 0.00 |
| 2025-12-30 | 29.68 | 29.50 | 0.29 | 0.99% | 29.12 | 29.84 | 17578 | 5185.47 | 2.55% | 0.00 |
| 2025-12-29 | 30.23 | 29.21 | -0.44 | -1.48% | 29.13 | 30.23 | 19952 | 5867.31 | 2.90% | 0.00 |
| 2025-12-26 | 28.31 | 29.65 | 1.30 | 4.59% | 28.17 | 30.58 | 50260 | 14796.08 | 7.30% | 0.00 |
| 2025-12-25 | 28.68 | 28.35 | -0.33 | -1.15% | 28.20 | 28.86 | 18538 | 5266.63 | 2.69% | 0.00 |
| 2025-12-24 | 28.99 | 28.68 | 0.14 | 0.49% | 28.12 | 29.02 | 29844 | 8520.95 | 4.33% | 0.00 |
| 2025-12-23 | 27.45 | 28.54 | 1.77 | 6.61% | 26.87 | 29.30 | 55848 | 15706.47 | 8.11% | 0.00 |
| 2025-12-22 | 26.68 | 26.77 | -0.04 | -0.15% | 26.60 | 27.35 | 12514 | 3366.42 | 1.82% | 0.00 |
| 2025-12-19 | 26.93 | 26.81 | 0.09 | 0.34% | 26.52 | 26.99 | 8313 | 2229.29 | 1.21% | 0.00 |
| 2025-12-18 | 26.54 | 26.72 | 0.18 | 0.68% | 26.30 | 26.80 | 11500 | 3069.44 | 1.67% | 0.00 |
| 2025-12-17 | 26.13 | 26.54 | 0.28 | 1.07% | 25.87 | 26.66 | 9436 | 2472.82 | 1.37% | 0.00 |
| 2025-12-16 | 26.74 | 26.26 | -0.48 | -1.80% | 26.16 | 26.88 | 9292 | 2450.93 | 1.35% | 0.00 |
| 2025-12-15 | 26.51 | 26.74 | 0.04 | 0.15% | 26.25 | 26.92 | 9833 | 2620.08 | 1.43% | 0.00 |
| 2025-12-12 | 26.80 | 26.70 | -0.10 | -0.37% | 26.49 | 27.08 | 11080 | 2967.52 | 1.61% | 0.00 |
| 2025-12-11 | 27.45 | 26.80 | -0.58 | -2.12% | 26.70 | 27.45 | 14566 | 3924.38 | 2.12% | 0.00 |
| 2025-12-10 | 27.60 | 27.38 | -0.22 | -0.80% | 27.15 | 27.65 | 10854 | 2967.83 | 1.58% | 0.00 |
| 2025-12-09 | 28.04 | 27.60 | -0.45 | -1.60% | 27.60 | 28.13 | 10767 | 2992.23 | 1.56% | 0.00 |
| 2025-12-08 | 27.99 | 28.05 | 0.10 | 0.36% | 27.82 | 28.12 | 9200 | 2575.88 | 1.34% | 0.00 |
| 2025-12-05 | 27.80 | 27.95 | 0.19 | 0.68% | 27.35 | 27.99 | 14496 | 4010.36 | 2.11% | 0.00 |
| 2025-12-04 | 28.10 | 27.76 | -0.30 | -1.07% | 27.76 | 28.90 | 17685 | 5000.90 | 2.57% | 0.00 |
| 2025-12-03 | 28.90 | 28.06 | -0.84 | -2.91% | 27.86 | 29.01 | 28995 | 8185.64 | 4.21% | 0.00 |
| 2025-12-02 | 27.89 | 28.90 | 0.94 | 3.36% | 27.63 | 29.97 | 37221 | 10594.32 | 5.41% | 0.00 |
| 2025-12-01 | 27.82 | 27.96 | -1.32 | -4.51% | 27.30 | 28.22 | 44325 | 12305.85 | 6.44% | 0.00 |
| 2025-11-28 | 29.39 | 29.28 | -0.50 | -1.68% | 29.05 | 29.80 | 16321 | 4796.99 | 2.37% | 0.00 |
| 2025-11-27 | 29.69 | 29.78 | 0.09 | 0.30% | 29.55 | 30.00 | 5456 | 1626.74 | 0.79% | 0.00 |
| 2025-11-26 | 30.30 | 29.69 | -0.33 | -1.10% | 29.69 | 30.50 | 9952 | 2996.17 | 1.45% | 0.00 |
| 2025-11-25 | 30.19 | 30.02 | 0.42 | 1.42% | 29.82 | 30.28 | 7915 | 2383.12 | 1.15% | 0.00 |
| 2025-11-24 | 29.40 | 29.60 | 0.68 | 2.35% | 28.93 | 29.73 | 7491 | 2206.26 | 1.09% | 0.00 |
| 2025-11-21 | 30.45 | 28.92 | -1.53 | -5.02% | 28.87 | 30.52 | 13452 | 3951.43 | 1.95% | 0.00 |
科源制药(301281)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。
