| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 49.20 | 51.80 | 2.60 | 5.28% | 48.91 | 52.50 | 1359063 | 696377.38 | 2.13% |
| 2025-03-31 | 48.98 | 49.20 | 0.59 | 1.21% | 48.85 | 50.08 | 783166 | 386352.84 | 1.23% |
| 2025-03-28 | 48.39 | 48.61 | 0.22 | 0.45% | 48.39 | 49.53 | 772998 | 378279.81 | 1.21% |
| 2025-03-27 | 46.08 | 48.39 | 2.16 | 4.67% | 45.60 | 48.42 | 868632 | 412769.66 | 1.36% |
| 2025-03-26 | 46.20 | 46.23 | 1.36 | 3.03% | 46.07 | 46.94 | 611036 | 283259.59 | 0.96% |
| 2025-03-25 | 44.47 | 44.87 | 0.52 | 1.17% | 44.23 | 45.02 | 229105 | 102666.06 | 0.36% |
| 2025-03-24 | 44.86 | 44.35 | -0.50 | -1.11% | 44.20 | 45.04 | 327076 | 145499.92 | 0.51% |
| 2025-03-21 | 46.40 | 44.85 | -1.78 | -3.82% | 44.83 | 46.63 | 541538 | 245882.78 | 0.85% |
| 2025-03-20 | 47.20 | 46.63 | -0.66 | -1.40% | 46.48 | 47.47 | 325188 | 152145.42 | 0.51% |
| 2025-03-19 | 46.52 | 47.29 | 0.79 | 1.70% | 46.30 | 48.12 | 485162 | 229540.92 | 0.76% |
| 2025-03-18 | 46.88 | 46.50 | 0.02 | 0.04% | 46.42 | 47.48 | 308309 | 144393.36 | 0.48% |
| 2025-03-17 | 47.32 | 46.48 | -0.06 | -0.13% | 46.38 | 47.35 | 277431 | 129563.83 | 0.43% |
| 2025-03-14 | 45.12 | 46.54 | 1.51 | 3.35% | 44.88 | 46.87 | 573207 | 264887.47 | 0.90% |
| 2025-03-13 | 45.05 | 45.03 | 0.03 | 0.07% | 44.77 | 45.28 | 243349 | 109500.35 | 0.38% |
| 2025-03-12 | 45.38 | 45.00 | -0.34 | -0.75% | 44.95 | 45.79 | 339551 | 153337.11 | 0.53% |
| 2025-03-11 | 45.05 | 45.34 | -0.15 | -0.33% | 44.95 | 45.49 | 291535 | 131715.22 | 0.46% |
| 2025-03-10 | 45.82 | 45.49 | -0.19 | -0.42% | 45.00 | 46.16 | 343606 | 156146.08 | 0.54% |
| 2025-03-07 | 46.40 | 45.68 | -0.84 | -1.81% | 45.52 | 46.40 | 336614 | 154484.08 | 0.53% |
| 2025-03-06 | 46.30 | 46.52 | 0.54 | 1.17% | 46.05 | 46.86 | 331389 | 153994.62 | 0.52% |
| 2025-03-05 | 45.86 | 45.98 | 0.12 | 0.26% | 45.46 | 46.12 | 252670 | 115733.15 | 0.40% |
| 2025-03-04 | 45.81 | 45.86 | -0.06 | -0.13% | 45.38 | 46.09 | 243337 | 111359.82 | 0.38% |
| 2025-03-03 | 45.95 | 45.92 | -0.04 | -0.09% | 45.77 | 46.81 | 318946 | 147638.30 | 0.50% |
| 2025-02-28 | 47.71 | 45.96 | -1.95 | -4.07% | 45.81 | 48.10 | 491615 | 229457.16 | 0.77% |
| 2025-02-27 | 47.40 | 47.91 | 0.36 | 0.76% | 47.19 | 48.36 | 369081 | 176816.95 | 0.58% |
| 2025-02-26 | 47.60 | 47.55 | 0.18 | 0.38% | 46.95 | 47.74 | 328113 | 155199.75 | 0.51% |
| 2025-02-25 | 47.64 | 47.37 | -0.72 | -1.50% | 47.17 | 48.25 | 354332 | 168964.05 | 0.56% |
| 2025-02-24 | 48.40 | 48.09 | -0.19 | -0.39% | 47.60 | 48.65 | 533081 | 256245.77 | 0.84% |
| 2025-02-21 | 46.70 | 48.28 | 1.78 | 3.83% | 46.53 | 48.48 | 975118 | 465837.81 | 1.53% |
| 2025-02-20 | 44.75 | 46.50 | 1.79 | 4.00% | 44.75 | 46.98 | 854058 | 396287.59 | 1.34% |
| 2025-02-19 | 44.74 | 44.71 | -0.11 | -0.25% | 44.20 | 45.18 | 367611 | 164205.56 | 0.58% |
| 2025-02-18 | 45.31 | 44.82 | -0.44 | -0.97% | 44.66 | 45.77 | 350219 | 158202.44 | 0.55% |
| 2025-02-17 | 45.80 | 45.26 | -0.24 | -0.53% | 44.95 | 46.31 | 557653 | 254313.78 | 0.87% |
| 2025-02-14 | 44.62 | 45.50 | 0.86 | 1.93% | 44.56 | 45.77 | 522174 | 236301.36 | 0.82% |
| 2025-02-13 | 44.30 | 44.64 | 0.20 | 0.45% | 44.06 | 45.06 | 378625 | 169212.41 | 0.59% |
| 2025-02-12 | 44.20 | 44.44 | 0.25 | 0.57% | 44.02 | 44.55 | 251757 | 111306.74 | 0.39% |
| 2025-02-11 | 45.00 | 44.19 | -0.69 | -1.54% | 44.05 | 45.10 | 310678 | 137620.81 | 0.49% |
| 2025-02-10 | 45.50 | 44.88 | -0.41 | -0.91% | 44.67 | 45.50 | 378892 | 170276.92 | 0.59% |
| 2025-02-07 | 44.36 | 45.29 | 0.93 | 2.10% | 44.00 | 46.33 | 505422 | 228339.33 | 0.79% |
| 2025-02-06 | 44.13 | 44.36 | 0.35 | 0.80% | 43.67 | 44.55 | 252177 | 111352.92 | 0.40% |
| 2025-02-05 | 44.67 | 44.01 | -0.64 | -1.43% | 43.87 | 44.80 | 274407 | 120986.57 | 0.43% |
| 2025-01-27 | 44.80 | 44.65 | 0.01 | 0.02% | 44.58 | 45.18 | 193068 | 86490.01 | 0.30% |
| 2025-01-24 | 43.87 | 44.64 | 0.68 | 1.55% | 43.82 | 45.15 | 350461 | 156981.12 | 0.55% |
| 2025-01-23 | 44.55 | 43.96 | -0.47 | -1.06% | 43.77 | 44.82 | 286082 | 126446.26 | 0.45% |
| 2025-01-22 | 45.03 | 44.43 | -0.70 | -1.55% | 44.24 | 45.24 | 210751 | 93950.11 | 0.33% |
| 2025-01-21 | 44.85 | 45.13 | 0.61 | 1.37% | 44.55 | 45.30 | 353980 | 159327.23 | 0.55% |
| 2025-01-20 | 43.29 | 44.52 | 1.68 | 3.92% | 43.28 | 45.36 | 558603 | 249039.31 | 0.88% |
| 2025-01-17 | 42.50 | 42.84 | -0.06 | -0.14% | 42.44 | 43.08 | 200612 | 85783.50 | 0.31% |
| 2025-01-16 | 44.08 | 42.90 | -0.98 | -2.23% | 42.86 | 44.15 | 310158 | 134490.83 | 0.49% |
| 2025-01-15 | 44.26 | 43.88 | -0.41 | -0.93% | 43.66 | 44.28 | 184965 | 81078.00 | 0.29% |
| 2025-01-14 | 42.81 | 44.29 | 1.48 | 3.46% | 42.81 | 44.41 | 337755 | 148129.47 | 0.53% |
| 2025-01-13 | 42.51 | 42.81 | 0.14 | 0.33% | 42.40 | 43.17 | 191129 | 81945.74 | 0.30% |
| 2025-01-10 | 43.06 | 42.67 | -0.41 | -0.95% | 42.53 | 43.41 | 265752 | 113871.76 | 0.42% |
| 2025-01-09 | 43.58 | 43.08 | -0.47 | -1.08% | 43.06 | 43.87 | 257768 | 111682.59 | 0.40% |
| 2025-01-08 | 44.05 | 43.55 | -0.49 | -1.11% | 42.95 | 44.18 | 350327 | 152494.64 | 0.55% |
| 2025-01-07 | 45.05 | 44.04 | -0.97 | -2.16% | 44.01 | 45.09 | 257422 | 113921.80 | 0.40% |
| 2025-01-06 | 44.75 | 45.01 | 0.65 | 1.47% | 44.38 | 45.11 | 301481 | 135123.09 | 0.47% |
| 2025-01-03 | 45.00 | 44.36 | -0.59 | -1.31% | 44.16 | 45.17 | 273873 | 122370.42 | 0.43% |
| 2025-01-02 | 45.88 | 44.95 | -0.95 | -2.07% | 44.70 | 46.10 | 348132 | 157549.61 | 0.55% |
| 2024-12-31 | 46.13 | 45.90 | -0.24 | -0.52% | 45.85 | 46.57 | 388166 | 179364.08 | 0.61% |
| 2024-12-30 | 46.29 | 46.14 | 0.04 | 0.09% | 46.05 | 46.76 | 256267 | 118668.05 | 0.40% |
| 2024-12-27 | 46.20 | 46.10 | -0.01 | -0.02% | 45.90 | 46.36 | 212505 | 98077.91 | 0.33% |
| 2024-12-26 | 46.50 | 46.11 | -0.51 | -1.09% | 45.76 | 46.54 | 255828 | 117828.41 | 0.40% |
| 2024-12-25 | 46.56 | 46.62 | 0.29 | 0.63% | 46.33 | 47.00 | 315258 | 147215.52 | 0.49% |
| 2024-12-24 | 45.85 | 46.33 | 0.48 | 1.05% | 45.78 | 46.66 | 293991 | 136241.48 | 0.46% |
| 2024-12-23 | 46.25 | 45.85 | -0.40 | -0.86% | 45.51 | 46.33 | 361927 | 166061.48 | 0.57% |
| 2024-12-20 | 46.54 | 46.25 | -0.29 | -0.62% | 46.22 | 46.88 | 260733 | 121297.56 | 0.41% |
| 2024-12-19 | 46.18 | 46.54 | -0.05 | -0.11% | 45.88 | 46.66 | 217461 | 100712.50 | 0.34% |
| 2024-12-18 | 46.70 | 46.59 | 0.09 | 0.19% | 46.53 | 47.05 | 247140 | 115497.01 | 0.39% |
| 2024-12-17 | 46.05 | 46.50 | 0.43 | 0.93% | 45.90 | 46.97 | 315875 | 147066.34 | 0.50% |
| 2024-12-16 | 46.58 | 46.07 | -0.52 | -1.12% | 45.80 | 46.58 | 354079 | 163046.34 | 0.56% |
| 2024-12-13 | 47.80 | 46.59 | -1.45 | -3.02% | 46.56 | 47.91 | 650777 | 306102.00 | 1.02% |
| 2024-12-12 | 48.15 | 48.04 | -0.11 | -0.23% | 47.60 | 48.15 | 361609 | 173253.28 | 0.57% |
| 2024-12-11 | 47.86 | 48.15 | 0.02 | 0.04% | 47.51 | 48.17 | 429449 | 205603.97 | 0.67% |
| 2024-12-10 | 50.25 | 48.13 | -1.25 | -2.53% | 47.61 | 50.25 | 1022100 | 495709.28 | 1.60% |
| 2024-12-09 | 49.98 | 49.38 | -0.15 | -0.30% | 49.06 | 50.09 | 276614 | 136883.22 | 0.43% |
| 2024-12-06 | 48.95 | 49.53 | 0.58 | 1.18% | 48.84 | 49.80 | 342291 | 168837.56 | 0.54% |
| 2024-12-05 | 49.42 | 48.95 | -0.45 | -0.91% | 48.45 | 49.45 | 298108 | 145435.95 | 0.47% |
| 2024-12-04 | 49.65 | 49.40 | -0.23 | -0.46% | 49.25 | 49.98 | 258260 | 128164.19 | 0.40% |
| 2024-12-03 | 50.35 | 49.63 | -0.82 | -1.63% | 49.53 | 50.41 | 396197 | 197243.22 | 0.62% |
| 2024-12-02 | 50.60 | 50.45 | -0.24 | -0.47% | 50.02 | 50.79 | 419765 | 211610.91 | 0.66% |
恒瑞医药(600276)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。
