| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 70.38 | 68.20 | -2.95 | -4.15% | 67.85 | 70.88 | 706101 | 486880.09 | 1.11% |
| 2025-10-09 | 71.56 | 71.15 | -0.40 | -0.56% | 69.11 | 71.66 | 592793 | 417357.19 | 0.93% |
| 2025-09-30 | 69.00 | 71.55 | 2.35 | 3.40% | 68.80 | 71.58 | 579451 | 407973.97 | 0.91% |
| 2025-09-29 | 69.79 | 69.20 | -0.88 | -1.26% | 67.76 | 69.79 | 647991 | 444288.91 | 1.02% |
| 2025-09-26 | 70.80 | 70.08 | -2.19 | -3.03% | 69.23 | 71.37 | 699045 | 490095.47 | 1.10% |
| 2025-09-25 | 72.40 | 72.27 | 2.16 | 3.08% | 71.55 | 73.08 | 739039 | 534712.12 | 1.16% |
| 2025-09-24 | 69.70 | 70.11 | 0.41 | 0.59% | 69.30 | 70.38 | 395302 | 276321.47 | 0.62% |
| 2025-09-23 | 71.00 | 69.70 | -1.35 | -1.90% | 68.50 | 71.19 | 561330 | 390921.97 | 0.88% |
| 2025-09-22 | 70.49 | 71.05 | 1.40 | 2.01% | 70.40 | 72.70 | 576542 | 411851.31 | 0.90% |
| 2025-09-19 | 71.10 | 69.65 | -1.44 | -2.03% | 69.49 | 71.24 | 524392 | 368112.56 | 0.82% |
| 2025-09-18 | 70.56 | 71.09 | 0.96 | 1.37% | 69.90 | 73.12 | 865639 | 617383.00 | 1.36% |
| 2025-09-17 | 69.30 | 70.13 | 0.98 | 1.42% | 69.30 | 70.80 | 586034 | 410313.59 | 0.92% |
| 2025-09-16 | 69.10 | 69.15 | 0.05 | 0.07% | 68.34 | 69.34 | 434582 | 299134.84 | 0.68% |
| 2025-09-15 | 68.85 | 69.10 | 0.09 | 0.13% | 68.26 | 69.69 | 611882 | 422579.03 | 0.96% |
| 2025-09-12 | 68.28 | 69.01 | 0.72 | 1.05% | 67.86 | 69.51 | 831215 | 571084.56 | 1.30% |
| 2025-09-11 | 66.58 | 68.29 | -2.03 | -2.89% | 64.00 | 68.47 | 1942359 | 1292857.38 | 3.04% |
| 2025-09-10 | 70.84 | 70.32 | -0.77 | -1.08% | 70.08 | 71.77 | 468204 | 330678.31 | 0.73% |
| 2025-09-09 | 72.17 | 71.09 | -1.22 | -1.69% | 70.48 | 74.04 | 767670 | 551753.50 | 1.20% |
| 2025-09-08 | 73.00 | 72.31 | -0.16 | -0.22% | 71.64 | 73.87 | 748209 | 542304.00 | 1.17% |
| 2025-09-05 | 69.00 | 72.47 | 3.82 | 5.56% | 69.00 | 72.98 | 936479 | 666312.31 | 1.47% |
| 2025-09-04 | 71.27 | 68.65 | -3.33 | -4.63% | 67.50 | 71.58 | 1102894 | 762542.31 | 1.73% |
| 2025-09-03 | 68.80 | 71.98 | 3.11 | 4.52% | 68.80 | 73.42 | 1129369 | 807884.50 | 1.77% |
| 2025-09-02 | 69.80 | 68.87 | 0.52 | 0.76% | 67.80 | 70.77 | 1084490 | 751272.19 | 1.70% |
| 2025-09-01 | 66.40 | 68.35 | 2.12 | 3.20% | 65.92 | 68.88 | 872181 | 591782.62 | 1.37% |
| 2025-08-29 | 63.03 | 66.23 | 3.20 | 5.08% | 63.03 | 66.87 | 1023186 | 667763.50 | 1.60% |
| 2025-08-28 | 62.95 | 63.03 | -0.02 | -0.03% | 61.41 | 63.22 | 715902 | 446912.97 | 1.12% |
| 2025-08-27 | 65.01 | 63.05 | -2.25 | -3.45% | 63.04 | 65.71 | 836169 | 537576.69 | 1.31% |
| 2025-08-26 | 66.20 | 65.30 | -0.96 | -1.45% | 65.00 | 66.20 | 575129 | 376192.91 | 0.90% |
| 2025-08-25 | 64.98 | 66.26 | 1.28 | 1.97% | 64.37 | 66.40 | 849234 | 555199.75 | 1.33% |
| 2025-08-22 | 64.71 | 64.98 | 0.99 | 1.55% | 63.83 | 65.20 | 637719 | 411509.75 | 1.00% |
| 2025-08-21 | 63.98 | 63.99 | 1.14 | 1.81% | 62.95 | 65.33 | 858629 | 550742.19 | 1.35% |
| 2025-08-20 | 61.66 | 62.85 | 1.16 | 1.88% | 61.11 | 62.97 | 650424 | 402548.44 | 1.02% |
| 2025-08-19 | 63.40 | 61.69 | -1.39 | -2.20% | 61.63 | 65.40 | 997700 | 632209.56 | 1.56% |
| 2025-08-18 | 63.40 | 63.08 | -0.32 | -0.50% | 62.81 | 63.95 | 728858 | 461655.72 | 1.14% |
| 2025-08-15 | 62.64 | 63.40 | 0.58 | 0.92% | 62.46 | 64.27 | 614933 | 390803.91 | 0.96% |
| 2025-08-14 | 62.85 | 62.82 | 0.21 | 0.34% | 62.36 | 63.60 | 571266 | 359716.19 | 0.90% |
| 2025-08-13 | 60.85 | 62.61 | 1.76 | 2.89% | 60.85 | 63.51 | 815296 | 507920.19 | 1.28% |
| 2025-08-12 | 61.32 | 60.85 | -0.22 | -0.36% | 60.26 | 61.45 | 391835 | 238097.09 | 0.61% |
| 2025-08-11 | 60.99 | 61.07 | 0.08 | 0.13% | 60.68 | 61.42 | 425752 | 260006.33 | 0.67% |
| 2025-08-08 | 60.70 | 60.99 | 0.18 | 0.30% | 60.00 | 61.13 | 362971 | 220372.20 | 0.57% |
| 2025-08-07 | 61.25 | 60.81 | -0.77 | -1.25% | 60.70 | 62.10 | 504764 | 308802.59 | 0.79% |
| 2025-08-06 | 62.19 | 61.58 | -0.72 | -1.16% | 61.38 | 62.55 | 572479 | 353962.22 | 0.90% |
| 2025-08-05 | 62.11 | 62.30 | 0.30 | 0.48% | 61.56 | 62.46 | 541443 | 335691.12 | 0.85% |
| 2025-08-04 | 60.60 | 62.00 | 0.69 | 1.13% | 60.00 | 62.05 | 689614 | 421783.47 | 1.08% |
| 2025-08-01 | 62.83 | 61.31 | -1.59 | -2.53% | 60.76 | 63.58 | 734655 | 454589.44 | 1.15% |
| 2025-07-31 | 63.40 | 62.90 | -0.69 | -1.09% | 62.50 | 64.25 | 742039 | 469020.81 | 1.16% |
| 2025-07-30 | 63.81 | 63.59 | -0.21 | -0.33% | 62.65 | 64.73 | 980849 | 624790.19 | 1.54% |
| 2025-07-29 | 63.00 | 63.80 | 1.76 | 2.84% | 62.13 | 65.43 | 1682769 | 1073132.75 | 2.64% |
| 2025-07-28 | 60.10 | 62.04 | 5.64 | 10.00% | 59.66 | 62.04 | 1630096 | 994354.88 | 2.56% |
| 2025-07-25 | 57.50 | 56.40 | -1.10 | -1.91% | 56.35 | 57.55 | 505394 | 287398.72 | 0.79% |
| 2025-07-24 | 57.44 | 57.50 | 0.37 | 0.65% | 56.95 | 57.98 | 465834 | 267084.69 | 0.73% |
| 2025-07-23 | 57.20 | 57.13 | -0.28 | -0.49% | 56.87 | 58.08 | 425295 | 244020.81 | 0.67% |
| 2025-07-22 | 58.00 | 57.41 | -0.59 | -1.02% | 57.20 | 58.85 | 475570 | 275325.38 | 0.75% |
| 2025-07-21 | 58.50 | 58.00 | -0.76 | -1.29% | 57.68 | 58.80 | 509442 | 296073.66 | 0.80% |
| 2025-07-18 | 58.21 | 58.76 | 1.03 | 1.78% | 57.90 | 59.86 | 660986 | 388147.41 | 1.04% |
| 2025-07-17 | 56.90 | 57.73 | 0.51 | 0.89% | 56.84 | 57.90 | 444146 | 255318.73 | 0.70% |
| 2025-07-16 | 57.65 | 57.22 | 0.00 | 0.00% | 57.04 | 58.90 | 398191 | 229353.06 | 0.62% |
| 2025-07-15 | 57.25 | 57.22 | 0.01 | 0.02% | 56.52 | 57.53 | 436928 | 249197.72 | 0.68% |
| 2025-07-14 | 56.75 | 57.21 | 0.31 | 0.54% | 56.56 | 58.05 | 473758 | 271446.84 | 0.74% |
| 2025-07-11 | 57.51 | 56.90 | -0.70 | -1.22% | 56.88 | 58.12 | 658632 | 377952.44 | 1.03% |
| 2025-07-10 | 57.13 | 57.60 | 0.41 | 0.72% | 56.61 | 58.28 | 903716 | 520434.59 | 1.42% |
| 2025-07-09 | 53.40 | 57.19 | 3.79 | 7.10% | 53.02 | 57.94 | 1158212 | 650778.81 | 1.82% |
| 2025-07-08 | 52.69 | 53.40 | 0.75 | 1.42% | 52.50 | 53.69 | 359263 | 191654.77 | 0.56% |
| 2025-07-07 | 53.38 | 52.65 | -0.61 | -1.15% | 52.56 | 53.59 | 286388 | 151613.28 | 0.45% |
| 2025-07-04 | 52.61 | 53.26 | 0.79 | 1.51% | 52.60 | 53.79 | 477923 | 254828.95 | 0.75% |
| 2025-07-03 | 52.26 | 52.47 | 0.22 | 0.42% | 51.81 | 52.58 | 293678 | 153682.88 | 0.46% |
| 2025-07-02 | 52.40 | 52.25 | -0.21 | -0.40% | 52.10 | 53.44 | 325712 | 171463.20 | 0.51% |
| 2025-07-01 | 51.89 | 52.46 | 0.56 | 1.08% | 51.80 | 52.74 | 397725 | 208447.83 | 0.62% |
| 2025-06-30 | 51.91 | 51.90 | -0.05 | -0.10% | 50.99 | 52.19 | 445355 | 229291.02 | 0.70% |
| 2025-06-27 | 51.91 | 51.95 | -0.13 | -0.25% | 51.67 | 52.07 | 287765 | 149271.19 | 0.45% |
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。
