| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 57.00 | 57.47 | 0.98 | 1.73% | 56.50 | 57.69 | 498835 | 285087.56 | 0.78% |
| 2026-02-02 | 57.76 | 56.49 | -1.67 | -2.87% | 56.31 | 58.33 | 609580 | 348201.12 | 0.96% |
| 2026-01-30 | 58.00 | 58.16 | 0.05 | 0.09% | 57.76 | 59.79 | 852045 | 498819.19 | 1.34% |
| 2026-01-29 | 56.35 | 58.11 | 1.56 | 2.76% | 56.08 | 58.37 | 1137825 | 652891.25 | 1.78% |
| 2026-01-28 | 57.44 | 56.55 | -0.65 | -1.14% | 56.30 | 57.80 | 878750 | 499287.66 | 1.38% |
| 2026-01-27 | 58.39 | 57.20 | -0.96 | -1.65% | 57.14 | 58.49 | 637256 | 365997.12 | 1.00% |
| 2026-01-26 | 58.99 | 58.16 | -0.83 | -1.41% | 58.05 | 59.16 | 727329 | 424491.22 | 1.14% |
| 2026-01-23 | 59.73 | 58.99 | -0.45 | -0.76% | 58.76 | 60.27 | 808043 | 480193.12 | 1.27% |
| 2026-01-22 | 60.36 | 59.44 | -0.66 | -1.10% | 59.30 | 60.36 | 537068 | 320388.91 | 0.84% |
| 2026-01-21 | 60.51 | 60.10 | -0.40 | -0.66% | 59.86 | 60.88 | 546035 | 329173.75 | 0.86% |
| 2026-01-20 | 61.13 | 60.50 | -0.62 | -1.01% | 60.40 | 61.65 | 427755 | 259900.91 | 0.67% |
| 2026-01-19 | 61.80 | 61.12 | -0.82 | -1.32% | 60.66 | 62.38 | 473891 | 290964.06 | 0.74% |
| 2026-01-16 | 63.35 | 61.94 | -1.23 | -1.95% | 61.66 | 63.52 | 523786 | 326275.03 | 0.82% |
| 2026-01-15 | 63.18 | 63.17 | -0.44 | -0.69% | 62.70 | 63.83 | 467612 | 295659.16 | 0.73% |
| 2026-01-14 | 64.55 | 63.61 | -0.91 | -1.41% | 63.20 | 65.60 | 629255 | 404939.44 | 0.99% |
| 2026-01-13 | 64.30 | 64.52 | 0.67 | 1.05% | 64.05 | 65.83 | 740340 | 481868.09 | 1.16% |
| 2026-01-12 | 64.10 | 63.85 | 0.07 | 0.11% | 63.21 | 64.30 | 428770 | 273549.41 | 0.67% |
| 2026-01-09 | 63.58 | 63.78 | 0.18 | 0.28% | 62.80 | 64.20 | 426358 | 270990.88 | 0.67% |
| 2026-01-08 | 65.00 | 63.60 | -0.25 | -0.39% | 63.03 | 65.05 | 447749 | 285476.94 | 0.70% |
| 2026-01-07 | 63.01 | 63.85 | 0.79 | 1.25% | 63.00 | 64.80 | 524652 | 336433.28 | 0.82% |
| 2026-01-06 | 63.36 | 63.06 | -0.02 | -0.03% | 62.40 | 63.48 | 463525 | 291919.88 | 0.73% |
| 2026-01-05 | 60.06 | 63.08 | 3.51 | 5.89% | 59.99 | 63.49 | 851170 | 531670.19 | 1.33% |
| 2025-12-31 | 60.16 | 59.57 | -0.61 | -1.01% | 59.50 | 60.36 | 268279 | 160394.88 | 0.42% |
| 2025-12-30 | 60.40 | 60.18 | -0.33 | -0.55% | 59.90 | 60.60 | 253305 | 152594.41 | 0.40% |
| 2025-12-29 | 61.06 | 60.51 | -0.55 | -0.90% | 60.41 | 61.27 | 285752 | 173705.59 | 0.45% |
| 2025-12-26 | 61.30 | 61.06 | -0.34 | -0.55% | 60.60 | 61.66 | 214308 | 131104.41 | 0.34% |
| 2025-12-25 | 61.22 | 61.40 | 0.17 | 0.28% | 61.03 | 61.66 | 155182 | 95212.23 | 0.24% |
| 2025-12-24 | 61.67 | 61.23 | -0.57 | -0.92% | 61.08 | 62.00 | 250502 | 153958.06 | 0.39% |
| 2025-12-23 | 60.85 | 61.80 | 0.87 | 1.43% | 60.84 | 62.56 | 329191 | 203754.97 | 0.52% |
| 2025-12-22 | 60.81 | 60.93 | 0.08 | 0.13% | 60.33 | 61.50 | 236709 | 144484.56 | 0.37% |
| 2025-12-19 | 60.07 | 60.85 | 0.85 | 1.42% | 59.91 | 61.38 | 288358 | 175382.22 | 0.45% |
| 2025-12-18 | 60.05 | 60.00 | -0.30 | -0.50% | 59.95 | 60.57 | 179309 | 107875.24 | 0.28% |
| 2025-12-17 | 59.35 | 60.30 | 1.15 | 1.94% | 59.01 | 60.80 | 330418 | 198088.28 | 0.52% |
| 2025-12-16 | 61.38 | 59.15 | -2.23 | -3.63% | 58.68 | 61.49 | 523785 | 311254.94 | 0.82% |
| 2025-12-15 | 62.68 | 61.38 | -1.90 | -3.00% | 61.38 | 62.68 | 290072 | 179668.28 | 0.45% |
| 2025-12-12 | 63.28 | 63.28 | -0.12 | -0.19% | 62.26 | 63.28 | 315629 | 198453.55 | 0.49% |
| 2025-12-11 | 63.56 | 63.40 | 0.02 | 0.03% | 63.11 | 63.94 | 247061 | 156905.31 | 0.39% |
| 2025-12-10 | 63.15 | 63.38 | 0.30 | 0.48% | 62.27 | 63.56 | 288960 | 182098.16 | 0.45% |
| 2025-12-09 | 62.32 | 63.08 | 0.62 | 0.99% | 62.30 | 64.15 | 493593 | 313134.28 | 0.77% |
| 2025-12-08 | 62.60 | 62.46 | 0.84 | 1.36% | 61.92 | 63.55 | 508618 | 318685.72 | 0.80% |
| 2025-12-05 | 61.19 | 61.62 | 0.37 | 0.60% | 60.70 | 61.79 | 231176 | 141875.09 | 0.36% |
| 2025-12-04 | 61.01 | 61.25 | 0.28 | 0.46% | 60.97 | 61.49 | 180408 | 110340.35 | 0.28% |
| 2025-12-03 | 61.10 | 60.97 | -0.15 | -0.25% | 60.70 | 61.55 | 198530 | 121135.80 | 0.31% |
| 2025-12-02 | 61.90 | 61.12 | -0.82 | -1.32% | 61.00 | 61.90 | 182306 | 111598.60 | 0.29% |
| 2025-12-01 | 62.08 | 61.94 | -0.14 | -0.23% | 61.06 | 62.09 | 254831 | 156786.81 | 0.40% |
| 2025-11-28 | 62.36 | 62.08 | -0.01 | -0.02% | 61.61 | 62.36 | 202776 | 125751.06 | 0.32% |
| 2025-11-27 | 62.60 | 62.09 | -0.27 | -0.43% | 61.94 | 62.96 | 257308 | 160438.61 | 0.40% |
| 2025-11-26 | 61.50 | 62.36 | 1.48 | 2.43% | 61.03 | 62.80 | 439862 | 273953.28 | 0.69% |
| 2025-11-25 | 61.10 | 60.88 | 0.22 | 0.36% | 60.53 | 61.61 | 265045 | 162079.77 | 0.42% |
| 2025-11-24 | 60.04 | 60.66 | 1.16 | 1.95% | 59.96 | 61.10 | 343973 | 208346.47 | 0.54% |
| 2025-11-21 | 60.33 | 59.50 | -1.13 | -1.86% | 59.31 | 61.10 | 447335 | 267933.62 | 0.70% |
| 2025-11-20 | 61.23 | 60.63 | -0.48 | -0.79% | 60.54 | 61.65 | 253480 | 154402.08 | 0.40% |
| 2025-11-19 | 61.50 | 61.11 | -0.67 | -1.08% | 61.02 | 61.78 | 211162 | 129530.71 | 0.33% |
| 2025-11-18 | 61.61 | 61.78 | -0.02 | -0.03% | 61.52 | 62.85 | 219101 | 135932.48 | 0.34% |
| 2025-11-17 | 62.89 | 61.80 | -1.10 | -1.75% | 61.41 | 63.05 | 315385 | 195256.16 | 0.49% |
| 2025-11-14 | 63.45 | 62.90 | -0.66 | -1.04% | 62.76 | 63.90 | 319504 | 202155.50 | 0.50% |
| 2025-11-13 | 62.69 | 63.56 | 1.46 | 2.35% | 62.23 | 63.79 | 508318 | 321180.91 | 0.80% |
| 2025-11-12 | 61.09 | 62.10 | 1.04 | 1.70% | 61.09 | 62.86 | 514268 | 320351.66 | 0.81% |
| 2025-11-11 | 61.95 | 61.06 | -0.77 | -1.25% | 61.00 | 62.20 | 275160 | 168756.16 | 0.43% |
| 2025-11-10 | 61.57 | 61.83 | 0.25 | 0.41% | 60.96 | 61.93 | 396248 | 243197.39 | 0.62% |
| 2025-11-07 | 62.00 | 61.58 | -0.84 | -1.35% | 61.50 | 62.49 | 270654 | 167098.89 | 0.42% |
| 2025-11-06 | 61.95 | 62.42 | 0.46 | 0.74% | 61.47 | 62.50 | 252524 | 156737.22 | 0.40% |
| 2025-11-05 | 61.30 | 61.96 | 0.04 | 0.06% | 61.22 | 62.49 | 334381 | 207429.14 | 0.52% |
| 2025-11-04 | 63.42 | 61.92 | -1.48 | -2.33% | 61.55 | 63.45 | 515610 | 321584.12 | 0.81% |
| 2025-11-03 | 64.96 | 63.40 | -0.75 | -1.17% | 62.82 | 64.99 | 460306 | 292445.41 | 0.72% |
| 2025-10-31 | 63.36 | 64.15 | 1.27 | 2.02% | 63.20 | 65.49 | 837064 | 538607.44 | 1.31% |
| 2025-10-30 | 64.02 | 62.88 | -1.14 | -1.78% | 62.87 | 64.02 | 608740 | 385650.06 | 0.95% |
| 2025-10-29 | 63.60 | 64.02 | 0.40 | 0.63% | 62.71 | 64.48 | 562175 | 357712.22 | 0.88% |
| 2025-10-28 | 65.22 | 63.62 | -3.39 | -5.06% | 63.50 | 65.46 | 1082090 | 692338.25 | 1.70% |
| 2025-10-27 | 66.55 | 67.01 | 1.51 | 2.31% | 66.51 | 67.85 | 508925 | 341353.88 | 0.80% |
| 2025-10-24 | 65.26 | 65.50 | 0.36 | 0.55% | 65.01 | 66.36 | 372753 | 244110.00 | 0.58% |
| 2025-10-23 | 65.01 | 65.14 | -0.12 | -0.18% | 64.02 | 65.43 | 342785 | 221904.16 | 0.54% |
| 2025-10-22 | 66.25 | 65.26 | -0.74 | -1.12% | 65.01 | 66.79 | 398048 | 261097.17 | 0.62% |
| 2025-10-21 | 65.50 | 66.00 | 0.87 | 1.34% | 65.14 | 66.58 | 369560 | 243626.95 | 0.58% |
| 2025-10-20 | 65.99 | 65.13 | 0.03 | 0.05% | 64.83 | 66.51 | 326717 | 214635.73 | 0.51% |
| 2025-10-17 | 66.85 | 65.10 | -1.74 | -2.60% | 65.00 | 67.40 | 349507 | 229872.81 | 0.55% |
| 2025-10-16 | 66.43 | 66.84 | 0.44 | 0.66% | 65.72 | 68.50 | 460378 | 309681.22 | 0.72% |
| 2025-10-15 | 64.20 | 66.40 | 2.13 | 3.31% | 63.68 | 66.42 | 511232 | 333592.84 | 0.80% |
| 2025-10-14 | 67.61 | 64.27 | -2.71 | -4.05% | 63.70 | 67.66 | 702947 | 459396.75 | 1.10% |
| 2025-10-13 | 66.00 | 66.98 | -1.22 | -1.79% | 65.70 | 68.03 | 532287 | 355500.53 | 0.83% |
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。
